stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190300,734720826,1812,1812,1812,1812,25633
20230918,190200,734720826,1812,1812,1812,1812,0
20230918,190100,734720826,1812,1812,1812,1812,0
20230918,190000,734720826,1812,1812,1812,1812,0
20230918,185900,734720826,1812,1812,1812,1812,0
20230918,185800,734720826,1812,1812,1812,1812,0
20230918,185700,734720826,1812,1812,1812,1812,0
20230918,185600,734720826,1812,1812,1812,1812,0
20230918,185500,734720826,1812,1812,1812,1812,0
20230918,185400,734720826,1812,1812,1812,1812,0
20230918,185300,734720826,1812,1812,1812,1812,0
20230918,185200,734720826,1812,1812,1812,1812,0
20230918,185100,734720826,1812,1812,1812,1812,0
20230918,185000,734720826,1812,1812,1812,1812,0
20230918,184900,734720826,1812,1812,1812,1812,0
20230918,184800,734720826,1812,1812,1812,1812,0
20230918,184700,734720826,1812,1812,1812,1812,0
20230918,184600,734720826,1812,1812,1812,1812,0
20230918,184500,734720826,1812,1812,1812,1812,0
20230918,184400,734720826,1812,1812,1812,1812,0
20230918,184300,734720826,1812,1812,1812,1812,0
20230918,184200,734720826,1812,1812,1812,1812,0
20230918,184100,734720826,1812,1812,1812,1812,0
20230918,184000,734720826,1812,1812,1812,1812,0
20230918,183900,734720826,1812,1812,1812,1812,0
20230918,183800,734720826,1812,1812,1812,1812,0
20230918,183700,734720826,1812,1812,1812,1812,0
20230918,183600,734720826,1812,1812,1812,1812,0
20230918,183500,734720826,1812,1812,1812,1812,0
20230918,183400,734720826,1812,1812,1812,1812,0
20230918,183300,734720826,1812,1812,1812,1812,25633
20230918,183200,734720826,1812,1812,1812,1812,0
20230918,183100,734720826,1812,1812,1812,1812,0
20230918,183000,734720826,1812,1812,1812,1812,0
20230918,182900,734720826,1812,1812,1812,1812,0
20230918,182800,734720826,1812,1812,1812,1812,0
20230918,182700,734720826,1812,1812,1812,1812,0
20230918,182600,734720826,1812,1812,1812,1812,0
20230918,182500,734720826,1812,1812,1812,1812,0
20230918,182400,734720826,1812,1812,1812,1812,0
20230918,182300,734720826,1812,1812,1812,1812,0
20230918,182200,734720826,1812,1812,1812,1812,0
20230918,182100,734720826,1812,1812,1812,1812,0
20230918,182000,734720826,1812,1812,1812,1812,0
20230918,181900,734720826,1812,1812,1812,1812,0
20230918,181800,734720826,1812,1812,1812,1812,0
20230918,181700,734720826,1812,1812,1812,1812,0
20230918,181600,734720826,1812,1812,1812,1812,0
20230918,181500,734720826,1812,1812,1812,1812,0
20230918,181400,734720826,1812,1812,1812,1812,0
20230918,181300,734720826,1812,1812,1812,1812,0
20230918,181200,734720826,1812,1812,1812,1812,0
20230918,181100,734720826,1812,1812,1812,1812,0
20230918,181000,734720826,1812,1812,1812,1812,0
20230918,180900,734720826,1812,1812,1812,1812,0
20230918,180800,734720826,1812,1812,1812,1812,0
20230918,180700,734720826,1812,1812,1812,1812,0
20230918,180600,734720826,1812,1812,1812,1812,0
20230918,180500,734720826,1812,1812,1812,1812,0
20230918,180400,734720826,1812,1812,1812,1812,0
20230918,180300,734720826,1812,1812,1812,1812,25633
20230918,180200,734720826,1812,1812,1812,1812,0
20230918,180100,734720826,1812,1812,1812,1812,0
20230918,180000,734720826,1812,1812,1812,1812,0
20230918,175900,734720826,1812,1812,1812,1812,0
20230918,175800,734720826,1812,1812,1812,1812,0
20230918,175700,734720826,1812,1812,1812,1812,0
20230918,175600,734720826,1812,1812,1812,1812,0
20230918,175500,734720826,1812,1812,1812,1812,0
20230918,175400,734720826,1812,1812,1812,1812,0
20230918,175300,734720826,1812,1812,1812,1812,0
20230918,175200,734720826,1812,1812,1812,1812,0
20230918,175100,734720826,1812,1812,1812,1812,0
20230918,175000,734720826,1812,1812,1812,1812,0
20230918,174900,734720826,1812,1812,1812,1812,0
20230918,174800,734720826,1812,1812,1812,1812,0
20230918,174700,734720826,1812,1812,1812,1812,0
20230918,174600,734720826,1812,1812,1812,1812,0
20230918,174500,734720826,1812,1812,1812,1812,0
20230918,174400,734720826,1812,1812,1812,1812,0
20230918,174300,734720826,1812,1812,1812,1812,0
20230918,174200,734720826,1812,1812,1812,1812,0
20230918,174100,734720826,1812,1812,1812,1812,0
20230918,174000,734720826,1812,1812,1812,1812,0
20230918,173900,734720826,1812,1812,1812,1812,0
20230918,173800,734720826,1812,1812,1812,1812,0
20230918,173700,734720826,1812,1812,1812,1812,0
20230918,173600,734720826,1812,1812,1812,1812,0
20230918,173500,734720826,1812,1812,1812,1812,0
20230918,173400,734720826,1812,1812,1812,1812,0
20230918,173300,734720826,1812,1812,1812,1812,25633
20230918,173200,734720826,1812,1812,1812,1812,0
20230918,173100,734720826,1812,1812,1812,1812,0
20230918,173000,734720826,1812,1812,1812,1812,0
20230918,172900,734720826,1812,1812,1812,1812,0
20230918,172800,734720826,1812,1812,1812,1812,0
20230918,172700,734720826,1812,1812,1812,1812,0
20230918,172600,734720826,1812,1812,1812,1812,0
20230918,172500,734720826,1812,1812,1812,1812,0
20230918,172400,734720826,1812,1812,1812,1812,0
20230918,172300,734720826,1812,1812,1812,1812,0
20230918,172200,734720826,1812,1812,1812,1812,0
20230918,172100,734720826,1812,1812,1812,1812,0
20230918,172000,734720826,1812,1812,1812,1812,0
20230918,171900,734720826,1812,1812,1812,1812,0
20230918,171800,734720826,1812,1812,1812,1812,0
20230918,171700,734720826,1812,1812,1812,1812,0
20230918,171600,734720826,1812,1812,1812,1812,0
20230918,171500,734720826,1812,1812,1812,1812,0
20230918,171400,734720826,1812,1812,1812,1812,0
20230918,171300,734720826,1812,1812,1812,1812,0
20230918,171200,734720826,1812,1812,1812,1812,0
20230918,171100,734720826,1812,1812,1812,1812,0
20230918,171000,734720826,1812,1812,1812,1812,0
20230918,170900,734720826,1812,1812,1812,1812,0
20230918,170800,734720826,1812,1812,1812,1812,0
20230918,170700,734720826,1812,1812,1812,1812,0
20230918,170600,734720826,1812,1812,1812,1812,0
20230918,170500,734720826,1812,1812,1812,1812,0
20230918,170400,734720826,1812,1812,1812,1812,0
20230918,170300,734720826,1812,1812,1812,1812,25633
20230918,170200,734720826,1812,1812,1812,1812,0
20230918,170100,734720826,1812,1812,1812,1812,0
20230918,170000,734720826,1812,1812,1812,1812,0
20230918,165900,734720826,1812,1812,1812,1812,0
20230918,165800,734720826,1812,1812,1812,1812,0
20230918,165700,734720826,1812,1812,1812,1812,0
20230918,165600,734720826,1812,1812,1812,1812,0
20230918,165500,734720826,1812,1812,1812,1812,0
20230918,165400,734720826,1812,1812,1812,1812,0
20230918,165300,734720826,1812,1812,1812,1812,0
20230918,165200,734720826,1812,1812,1812,1812,0
20230918,165100,734720826,1812,1812,1812,1812,0
20230918,165000,734720826,1812,1812,1812,1812,0
20230918,164900,734720826,1812,1812,1812,1812,0
20230918,164800,734720826,1812,1812,1812,1812,0
20230918,164700,734720826,1812,1812,1812,1812,0
20230918,164600,734720826,1812,1812,1812,1812,0
20230918,164500,734720826,1812,1812,1812,1812,0
20230918,164400,734720826,1812,1812,1812,1812,0
20230918,164300,734720826,1812,1812,1812,1812,0
20230918,164200,734720826,1812,1812,1812,1812,0
20230918,164100,734720826,1812,1812,1812,1812,0
20230918,164000,734720826,1812,1812,1812,1812,0
20230918,163900,734720826,1812,1812,1812,1812,0
20230918,163800,734720826,1812,1812,1812,1812,0
20230918,163700,734720826,1812,1812,1812,1812,0
20230918,163600,734720826,1812,1812,1812,1812,0
20230918,163500,734720826,1812,1812,1812,1812,0
20230918,163400,734720826,1812,1812,1812,1812,0
20230918,163300,734720826,1812,1812,1812,1812,25633
20230918,163200,734720826,1812,1812,1812,1812,0
20230918,163100,734720826,1812,1812,1812,1812,0
20230918,163000,734720826,1812,1812,1812,1812,0
20230918,162900,734720826,1812,1812,1812,1812,0
20230918,162800,734720826,1812,1812,1812,1812,0
20230918,162700,734720826,1812,1812,1812,1812,0
20230918,162600,734720826,1812,1812,1812,1812,0
20230918,162500,734720826,1812,1812,1812,1812,0
20230918,162400,734720826,1812,1812,1812,1812,0
20230918,162300,734720826,1812,1812,1812,1812,0
20230918,162200,734720826,1812,1812,1812,1812,0
20230918,162100,734720826,1812,1812,1812,1812,0
20230918,162000,734720826,1812,1812,1812,1812,0
20230918,161900,734720826,1812,1812,1812,1812,0
20230918,161800,734720826,1812,1812,1812,1812,0
20230918,161700,734720826,1812,1812,1812,1812,0
20230918,161600,734720826,1812,1812,1812,1812,0
20230918,161500,734720826,1812,1812,1812,1812,0
20230918,161400,734720826,1812,1812,1812,1812,0
20230918,161300,734720826,1812,1812,1812,1812,0
20230918,161200,734720826,1812,1812,1812,1812,0
20230918,161100,734720826,1812,1812,1812,1812,0
20230918,161000,734720826,1812,1812,1812,1812,0
20230918,160900,734720826,1812,1812,1812,1812,0
20230918,160800,734720826,1812,1812,1812,1812,0
20230918,160700,734720826,1812,1812,1812,1812,0
20230918,160600,734720826,1812,1812,1812,1812,0
20230918,160500,734720826,1812,1812,1812,1812,0
20230918,160400,734720826,1812,1812,1812,1812,0
20230918,160300,734720826,1812,1812,1812,1812,25633
20230918,160200,734720826,1812,1812,1812,1812,0
20230918,160100,734720826,1812,1812,1812,1812,0
20230918,160000,734720826,1812,1812,1812,1812,0
20230918,155900,734720826,1812,1812,1812,1812,0
20230918,155800,734720826,1812,1812,1812,1812,0
20230918,155700,734720826,1812,1812,1812,1812,0
20230918,155600,734720826,1812,1812,1812,1812,0
20230918,155500,734720826,1812,1812,1812,1812,0
20230918,155400,734720826,1812,1812,1812,1812,0
20230918,155300,734720826,1812,1812,1812,1812,0
20230918,155200,734720826,1812,1812,1812,1812,0
20230918,155100,734720826,1812,1812,1812,1812,0
20230918,155000,734720826,1812,1812,1812,1812,0
20230918,154900,734720826,1812,1812,1812,1812,0
20230918,154800,734720826,1812,1812,1812,1812,0
20230918,154700,734720826,1812,1812,1812,1812,0
20230918,154600,734720826,1812,1812,1812,1812,0
20230918,154500,734720826,1812,1812,1812,1812,0
20230918,154400,734720826,1812,1812,1812,1812,0
20230918,154300,734720826,1812,1812,1812,1812,0
20230918,154200,734720826,1812,1812,1812,1812,0
20230918,154100,734720826,1812,1812,1812,1812,0
20230918,154000,734720826,1812,1812,1812,1812,0
20230918,153900,734720826,1812,1812,1812,1812,0
20230918,153800,734720826,1812,1812,1812,1812,0
20230918,153700,734720826,1812,1812,1812,1812,0
20230918,153600,734720826,1812,1812,1812,1812,0
20230918,153500,734720826,1812,1812,1812,1812,0
20230918,153400,734720826,1812,1812,1812,1812,0
20230918,153300,734720826,1812,1812,1812,1812,25633
20230918,153200,734720826,1812,1812,1812,1812,0
20230918,153100,734720826,1812,1812,1812,1812,0
20230918,153000,734720826,1812,1812,1812,1812,25633
20230918,152900,688273830,1813,1813,1813,1813,0
20230918,152800,688273830,1813,1813,1813,1813,0
20230918,152700,688273830,1813,1813,1813,1813,0
20230918,152600,688273830,1813,1813,1813,1813,0
20230918,152500,688273830,1813,1813,1813,1813,0
20230918,152400,688273830,1813,1813,1813,1813,0
20230918,152300,688273830,1813,1813,1813,1813,0
20230918,152200,688273830,1813,1813,1813,1813,0
20230918,152100,688273830,1813,1813,1813,1813,0
20230918,152000,688273830,1813,1813,1813,1813,0
20230918,151900,688273830,1813,1814,1814,1813,1962
20230918,151800,684715483,1814,1814,1814,1812,3307
20230918,151700,678719730,1813,1814,1814,1813,1065
20230918,151600,676788566,1814,1815,1815,1813,1183
20230918,151500,674642269,1814,1814,1815,1813,2045
20230918,151400,670932636,1813,1814,1815,1813,3575
20230918,151300,664447405,1814,1816,1816,1814,1692
20230918,151200,661376021,1816,1816,1816,1815,652
20230918,151100,660192615,1816,1816,1816,1814,2307
20230918,151000,656005077,1816,1817,1818,1815,10224
20230918,150900,637443297,1817,1817,1818,1817,22
20230918,150800,637403315,1817,1818,1818,1817,464
20230918,150700,636560225,1817,1817,1818,1817,1159
20230918,150600,634453820,1819,1818,1819,1817,5252
20230918,150500,624905772,1818,1819,1819,1818,137
20230918,150400,624656601,1819,1820,1820,1819,244
20230918,150300,624212738,1818,1820,1820,1818,142
20230918,150200,623954564,1818,1819,1820,1818,359
20230918,150100,623301639,1819,1820,1821,1819,7787
20230918,150000,609125090,1820,1820,1820,1819,116
20230918,145900,608914045,1819,1820,1820,1819,90
20230918,145800,608750255,1819,1819,1820,1818,137
20230918,145700,608501173,1820,1818,1820,1818,217
20230918,145600,608106661,1818,1818,1819,1818,2266
20230918,145500,603986833,1820,1820,1820,1818,504
20230918,145400,603069557,1819,1820,1820,1819,907
20230918,145300,601419265,1819,1819,1819,1819,2
20230918,145200,601415627,1819,1819,1819,1819,0
20230918,145100,601415627,1819,1820,1820,1819,86
20230918,145000,601259150,1818,1819,1819,1818,11391
20230918,144900,580543074,1819,1820,1820,1819,270
20230918,144800,580051925,1819,1820,1820,1819,1550
20230918,144700,577231875,1820,1820,1820,1820,275
20230918,144600,576731375,1820,1820,1820,1820,16
20230918,144500,576702255,1820,1819,1820,1819,474
20230918,144400,575840045,1819,1820,1820,1819,31
20230918,144300,575783645,1818,1821,1821,1818,1186
20230918,144200,573626478,1819,1821,1821,1818,132
20230918,144100,573386172,1821,1822,1822,1818,2338
20230918,144000,569135310,1819,1819,1819,1818,1689
20230918,143900,566063557,1818,1821,1821,1818,22931
20230918,143800,524332733,1820,1820,1820,1820,112
20230918,143700,524128893,1820,1821,1821,1820,451
20230918,143600,523308022,1820,1821,1822,1820,229
20230918,143500,522891160,1821,1821,1822,1820,1017
20230918,143400,521038954,1820,1820,1821,1820,464
20230918,143300,520194434,1821,1821,1822,1820,655
20230918,143200,519002030,1821,1822,1822,1820,632
20230918,143100,517851753,1822,1820,1822,1820,3908
20230918,143000,510735189,1820,1822,1822,1820,1939
20230918,142900,507206001,1822,1822,1822,1820,3117
20230918,142800,501532825,1820,1822,1822,1820,52
20230918,142700,501438099,1822,1822,1822,1820,3828
20230918,142600,494467091,1821,1824,1824,1821,33106
20230918,142500,434125258,1824,1827,1827,1824,16077
20230918,142400,404789009,1826,1826,1826,1826,0
20230918,142300,404789009,1826,1826,1826,1825,128
20230918,142200,404555406,1826,1826,1826,1826,377
20230918,142100,403867004,1826,1825,1826,1825,64
20230918,142000,403750203,1826,1826,1826,1826,2
20230918,141900,403746551,1826,1826,1826,1826,291
20230918,141800,403215185,1826,1826,1826,1826,0
20230918,141700,403215185,1826,1826,1826,1826,1
20230918,141600,403213359,1825,1825,1825,1825,54
20230918,141500,403114809,1826,1825,1826,1825,429
20230918,141400,402331883,1826,1826,1826,1826,105
20230918,141300,402140153,1826,1826,1826,1826,83
20230918,141200,401988595,1826,1826,1826,1826,0
20230918,141100,401988595,1826,1826,1826,1826,0
20230918,141000,401988595,1826,1826,1826,1826,100
20230918,140900,401805995,1826,1826,1826,1826,152
20230918,140800,401528443,1826,1826,1826,1826,1009
20230918,140700,399686009,1826,1826,1826,1826,9
20230918,140600,399669575,1826,1826,1826,1826,120
20230918,140500,399450455,1826,1826,1826,1826,0
20230918,140400,399450455,1826,1826,1826,1826,211
20230918,140300,399065169,1826,1826,1826,1826,0
20230918,140200,399065169,1826,1826,1826,1826,0
20230918,140100,399065169,1826,1826,1826,1826,304
20230918,140000,398510065,1825,1825,1825,1825,0
20230918,135900,398510065,1825,1826,1826,1825,240
20230918,135800,398072017,1826,1826,1826,1826,20
20230918,135700,398035497,1826,1826,1826,1826,13
20230918,135600,398011759,1826,1826,1826,1826,15
20230918,135500,397984369,1826,1826,1826,1826,9
20230918,135400,397967935,1826,1826,1826,1826,99
20230918,135300,397787161,1826,1826,1826,1826,500
20230918,135200,396874161,1826,1826,1826,1826,110
20230918,135100,396673301,1826,1826,1826,1826,123
20230918,135000,396448703,1825,1826,1826,1825,580
20230918,134900,395390175,1826,1826,1826,1826,89
20230918,134800,395227661,1826,1826,1826,1826,11
20230918,134700,395207575,1826,1827,1827,1826,102
20230918,134600,395021271,1825,1825,1825,1825,96
20230918,134500,394846071,1825,1825,1825,1825,12
20230918,134400,394824171,1826,1826,1826,1826,0
20230918,134300,394824171,1826,1826,1826,1826,503
20230918,134200,393905693,1826,1827,1827,1826,1244
20230918,134100,391634147,1827,1827,1827,1826,1270
20230918,134000,389314925,1826,1827,1827,1826,1891
20230918,133900,385861954,1827,1827,1827,1827,251
20230918,133800,385403377,1826,1826,1826,1826,5
20230918,133700,385394247,1826,1827,1827,1826,851
20230918,133600,383840320,1828,1828,1828,1828,3
20230918,133500,383834836,1828,1828,1828,1828,0
20230918,133400,383834836,1828,1828,1828,1828,549
20230918,133300,382831264,1826,1826,1826,1826,0
20230918,133200,382831264,1826,1826,1826,1826,0
20230918,133100,382831264,1826,1826,1826,1826,100
20230918,133000,382648664,1826,1826,1826,1826,657
20230918,132900,381448982,1826,1826,1826,1826,0
20230918,132800,381448982,1826,1825,1826,1825,213
20230918,132700,381060132,1826,1826,1826,1826,11
20230918,132600,381040046,1825,1825,1825,1825,0
20230918,132500,381040046,1825,1825,1825,1825,0
20230918,132400,381040046,1825,1825,1825,1825,0
20230918,132300,381040046,1825,1825,1825,1825,1130
20230918,132200,378977796,1825,1826,1826,1825,121
20230918,132100,378756966,1826,1825,1826,1825,2720
20230918,132000,373792964,1825,1825,1825,1825,473
20230918,131900,372929739,1824,1824,1824,1824,100
20230918,131800,372747339,1824,1824,1824,1824,100
20230918,131700,372564939,1824,1825,1825,1824,102
20230918,131600,372378889,1824,1824,1824,1824,0
20230918,131500,372378889,1824,1824,1825,1824,371
20230918,131400,371702183,1824,1824,1824,1824,965
20230918,131300,369942023,1824,1825,1828,1824,6991
20230918,131200,357190423,1825,1827,1827,1825,5688
20230918,131100,346809706,1827,1827,1828,1826,34
20230918,131000,346747611,1827,1828,1829,1827,523
20230918,130900,345791578,1829,1829,1829,1829,2
20230918,130800,345787920,1829,1829,1829,1829,47
20230918,130700,345701957,1829,1829,1829,1829,182
20230918,130600,345369079,1829,1829,1829,1829,0
20230918,130500,345369079,1829,1829,1829,1829,2
20230918,130400,345365421,1829,1829,1829,1829,0
20230918,130300,345365421,1829,1829,1829,1829,10
20230918,130200,345347131,1829,1828,1829,1828,2
20230918,130100,345343474,1824,1824,1824,1824,200
20230918,130000,344978674,1825,1825,1825,1825,300
20230918,125900,344431174,1824,1824,1824,1824,0
20230918,125800,344431174,1824,1825,1825,1824,657
20230918,125700,343232614,1825,1825,1825,1825,0
20230918,125600,343232614,1825,1825,1825,1825,1
20230918,125500,343230789,1829,1828,1829,1828,72
20230918,125400,343099110,1828,1827,1828,1827,151
20230918,125300,342823083,1827,1827,1827,1825,508
20230918,125200,341895967,1827,1827,1828,1824,189
20230918,125100,341550989,1827,1829,1829,1825,66
20230918,125000,341430493,1829,1825,1829,1825,193
20230918,124900,341078264,1825,1825,1825,1825,262
20230918,124800,340600114,1825,1825,1825,1825,1
20230918,124700,340598289,1825,1829,1829,1825,558
20230918,124600,339579887,1829,1829,1829,1829,7
20230918,124500,339567084,1829,1826,1829,1825,1295
20230918,124400,337200165,1826,1825,1826,1825,280
20230918,124300,336689107,1826,1826,1826,1824,1008
20230918,124200,334850501,1825,1825,1825,1825,200
20230918,124100,334485501,1825,1825,1825,1825,0
20230918,124000,334485501,1825,1825,1825,1825,2001
20230918,123900,330833676,1825,1825,1825,1825,0
20230918,123800,330833676,1825,1825,1825,1825,4773
20230918,123700,322122951,1826,1826,1826,1826,1
20230918,123600,322121125,1825,1825,1825,1825,400
20230918,123500,321391125,1825,1825,1825,1825,1
20230918,123400,321389300,1825,1825,1825,1825,20
20230918,123300,321352800,1825,1825,1825,1825,1
20230918,123200,321350975,1825,1825,1825,1825,0
20230918,123100,321350975,1825,1825,1825,1825,641
20230918,123000,320181150,1826,1826,1826,1825,118
20230918,122900,319965782,1825,1826,1826,1825,7
20230918,122800,319953001,1826,1826,1826,1826,97
20230918,122700,319775879,1826,1826,1826,1826,0
20230918,122600,319775879,1826,1826,1826,1826,0
20230918,122500,319775879,1826,1826,1826,1826,130
20230918,122400,319538499,1826,1826,1826,1826,0
20230918,122300,319538499,1826,1826,1827,1826,56
20230918,122200,319436241,1825,1826,1826,1825,201
20230918,122100,319069415,1826,1826,1826,1826,164
20230918,122000,318769951,1827,1827,1827,1827,1
20230918,121900,318768124,1827,1827,1827,1827,0
20230918,121800,318768124,1827,1827,1827,1827,9
20230918,121700,318751681,1828,1828,1828,1828,12
20230918,121600,318729745,1828,1828,1828,1828,0
20230918,121500,318729745,1828,1828,1828,1828,3
20230918,121400,318724261,1829,1829,1829,1829,0
20230918,121300,318724261,1829,1829,1829,1829,327
20230918,121200,318126178,1829,1829,1829,1829,0
20230918,121100,318126178,1829,1829,1829,1829,5
20230918,121000,318117033,1825,1829,1829,1825,2552
20230918,120900,313459402,1829,1829,1829,1829,0
20230918,120800,313459402,1829,1829,1829,1829,0
20230918,120700,313459402,1829,1829,1829,1829,5
20230918,120600,313450257,1829,1825,1829,1825,5303
20230918,120500,303763943,1826,1826,1826,1826,3
20230918,120400,303758465,1826,1826,1826,1826,83
20230918,120300,303606907,1826,1826,1826,1826,132
20230918,120200,303365875,1826,1826,1826,1826,1
20230918,120100,303364049,1826,1826,1826,1826,8
20230918,120000,303349441,1825,1826,1826,1825,1001
20230918,115900,301522615,1825,1826,1826,1825,516
20230918,115800,300580415,1826,1826,1826,1826,325
20230918,115700,299986965,1825,1825,1825,1825,6
20230918,115600,299976015,1828,1828,1828,1828,0
20230918,115500,299976015,1828,1828,1828,1828,1
20230918,115400,299974187,1825,1825,1825,1825,0
20230918,115300,299974187,1825,1825,1825,1825,490
20230918,115200,299079937,1825,1825,1825,1825,0
20230918,115100,299079937,1825,1828,1828,1825,405
20230918,115000,298340728,1828,1828,1828,1828,10
20230918,114900,298322448,1825,1825,1825,1825,0
20230918,114800,298322448,1825,1825,1825,1825,602
20230918,114700,297223798,1827,1827,1827,1827,299
20230918,114600,296677525,1828,1828,1828,1828,0
20230918,114500,296677525,1828,1828,1828,1828,8
20230918,114400,296662901,1828,1828,1828,1828,6
20230918,114300,296651933,1828,1827,1828,1827,14
20230918,114200,296626347,1827,1827,1827,1827,0
20230918,114100,296626347,1827,1827,1827,1827,0
20230918,114000,296626347,1827,1827,1827,1827,13
20230918,113900,296602596,1827,1828,1828,1827,710
20230918,113800,295305407,1824,1824,1824,1824,0
20230918,113700,295305407,1824,1827,1827,1824,1010
20230918,113600,293463136,1824,1824,1824,1824,937
20230918,113500,291754048,1824,1824,1824,1824,62
20230918,113400,291640960,1824,1823,1824,1823,6605
20230918,113300,279600044,1823,1823,1823,1823,880
20230918,113200,277995804,1823,1822,1823,1822,21
20230918,113100,277957531,1823,1823,1823,1823,595
20230918,113000,276872846,1823,1823,1823,1822,790
20230918,112900,275432677,1823,1822,1823,1822,366
20230918,112800,274765629,1822,1822,1822,1822,0
20230918,112700,274765629,1822,1822,1822,1822,25
20230918,112600,274720079,1822,1823,1823,1822,3060
20230918,112500,269144716,1823,1823,1823,1823,2614
20230918,112400,264379394,1824,1825,1825,1824,2674
20230918,112300,259502003,1825,1826,1826,1825,941
20230918,112200,257784677,1826,1826,1826,1826,6802
20230918,112100,245364225,1827,1828,1828,1827,1389
20230918,112000,242826504,1828,1828,1828,1828,681
20230918,111900,241581636,1829,1829,1829,1829,107
20230918,111800,241385933,1828,1829,1829,1828,38
20230918,111700,241316438,1829,1829,1829,1829,9
20230918,111600,241299977,1829,1829,1829,1829,166
20230918,111500,240996363,1829,1829,1829,1829,300
20230918,111400,240447663,1828,1828,1828,1828,255
20230918,111300,239981523,1828,1828,1828,1828,1
20230918,111200,239979695,1829,1829,1829,1829,302
20230918,111100,239427337,1829,1829,1829,1829,0
20230918,111000,239427337,1829,1829,1829,1829,0
20230918,110900,239427337,1829,1830,1830,1829,401
20230918,110800,238693508,1830,1830,1830,1830,117
20230918,110700,238479398,1830,1830,1830,1830,97
20230918,110600,238301888,1831,1830,1831,1830,450
20230918,110500,237478288,1831,1831,1831,1831,0
20230918,110400,237478288,1831,1831,1831,1830,52
20230918,110300,237383077,1831,1831,1831,1831,101
20230918,110200,237198146,1831,1831,1831,1830,1328
20230918,110100,234767578,1831,1831,1831,1831,13
20230918,110000,234743775,1830,1830,1830,1830,0
20230918,105900,234743775,1830,1830,1830,1830,0
20230918,105800,234743775,1830,1830,1830,1830,61
20230918,105700,234632145,1829,1828,1829,1827,83
20230918,105600,234480379,1827,1826,1827,1826,5721
20230918,105500,224028115,1826,1826,1826,1826,125
20230918,105400,223799865,1826,1825,1826,1825,2
20230918,105300,223796214,1825,1825,1825,1825,320
20230918,105200,223212214,1825,1824,1825,1824,2
20230918,105100,223208565,1825,1825,1825,1825,1
20230918,105000,223206740,1824,1827,1827,1824,2906
20230918,104900,217904517,1827,1826,1827,1826,122
20230918,104800,217681673,1826,1826,1826,1826,0
20230918,104700,217681673,1826,1826,1827,1825,235
20230918,104600,217252733,1824,1826,1826,1824,1831
20230918,104500,213911787,1826,1826,1826,1825,945
20230918,104400,212186992,1827,1826,1827,1826,37
20230918,104300,212119396,1827,1827,1827,1827,20
20230918,104200,212082856,1825,1825,1825,1825,232
20230918,104100,211659456,1825,1827,1827,1825,1912
20230918,104000,208169558,1827,1827,1827,1827,46
20230918,103900,208085516,1827,1827,1827,1827,27
20230918,103800,208036187,1827,1827,1827,1827,22
20230918,103700,207995993,1825,1827,1827,1825,388
20230918,103600,207287789,1827,1824,1827,1824,421
20230918,103500,206519861,1825,1827,1827,1825,3603
20230918,103400,199941673,1827,1826,1829,1826,1559
20230918,103300,197094472,1826,1826,1826,1826,910
20230918,103200,195432812,1826,1828,1828,1826,1853
20230918,103100,192045922,1828,1829,1829,1828,752
20230918,103000,190670564,1828,1829,1829,1828,1524
20230918,102900,187884691,1829,1830,1830,1829,572
20230918,102800,186838487,1830,1831,1831,1830,1011
20230918,102700,184988346,1833,1832,1833,1832,20
20230918,102600,184951696,1834,1834,1835,1833,68
20230918,102500,184826957,1835,1835,1835,1835,5
20230918,102400,184817782,1835,1835,1835,1835,26
20230918,102300,184770072,1835,1834,1835,1834,635
20230918,102200,183605382,1835,1834,1835,1834,30
20230918,102100,183550333,1829,1834,1834,1829,364
20230918,102000,182884049,1835,1834,1835,1834,2
20230918,101900,182880380,1834,1829,1835,1829,106
20230918,101800,182686490,1828,1829,1829,1828,1098
20230918,101700,180678791,1829,1835,1835,1829,799
20230918,101600,179216220,1829,1829,1829,1829,0
20230918,101500,179216220,1829,1830,1830,1829,3500
20230918,101400,172812620,1830,1830,1830,1830,0
20230918,101300,172812620,1830,1829,1831,1829,5108
20230918,101200,163464980,1829,1835,1835,1829,8374
20230918,101100,148132913,1835,1835,1835,1835,96
20230918,101000,147956753,1833,1834,1835,1833,367
20230918,100900,147283722,1834,1834,1834,1834,224
20230918,100800,146872906,1834,1835,1835,1834,732
20230918,100700,145530388,1834,1835,1835,1834,1078
20230918,100600,143552416,1836,1836,1836,1836,27
20230918,100500,143502844,1836,1836,1836,1836,113
20230918,100400,143295376,1837,1837,1837,1837,75
20230918,100300,143157601,1838,1838,1838,1838,1352
20230918,100200,140672625,1838,1838,1838,1838,0
20230918,100100,140672625,1838,1838,1838,1838,274
20230918,100000,140169013,1838,1835,1838,1835,167
20230918,095900,139862556,1838,1836,1838,1835,289
20230918,095800,139331755,1836,1837,1837,1836,1103
20230918,095700,137306416,1837,1837,1837,1837,2991
20230918,095600,131811949,1837,1837,1837,1837,86
20230918,095500,131653967,1836,1836,1836,1836,30
20230918,095400,131598887,1836,1835,1836,1835,246
20230918,095300,131147431,1835,1836,1836,1835,3905
20230918,095200,123980489,1836,1836,1836,1836,462
20230918,095100,123132257,1836,1838,1838,1836,294
20230918,095000,122592129,1838,1838,1838,1838,199
20230918,094900,122226367,1838,1841,1841,1837,332
20230918,094800,121616452,1838,1839,1842,1838,613
20230918,094700,120489550,1839,1842,1842,1839,1163
20230918,094600,118349483,1842,1843,1843,1842,5
20230918,094500,118340272,1843,1843,1843,1843,6
20230918,094400,118329214,1843,1843,1843,1843,157
20230918,094300,118039863,1843,1844,1844,1836,5656
20230918,094200,107650933,1844,1844,1844,1842,95
20230918,094100,107475935,1844,1842,1844,1842,1009
20230918,094000,105615884,1839,1841,1841,1839,210
20230918,093900,105229590,1843,1843,1843,1843,43
20230918,093800,105150341,1843,1843,1843,1843,42
20230918,093700,105072935,1843,1843,1843,1839,537
20230918,093600,104084334,1840,1843,1843,1840,705
20230918,093500,102786334,1844,1844,1844,1844,41
20230918,093400,102710730,1845,1845,1845,1845,46
20230918,093300,102625860,1845,1846,1846,1845,7
20230918,093200,102612940,1846,1846,1846,1845,19
20230918,093100,102577867,1846,1845,1846,1842,349
20230918,093000,101934262,1845,1846,1846,1842,705
20230918,092900,100634445,1846,1845,1846,1845,1001
20230918,092800,98787599,1843,1844,1844,1843,44
20230918,092700,98706506,1846,1843,1846,1843,519
20230918,092600,97749983,1843,1843,1843,1843,0
20230918,092500,97749983,1843,1843,1843,1843,29
20230918,092400,97696536,1843,1847,1847,1843,1385
20230918,092300,95143310,1843,1845,1846,1843,3487
20230918,092200,88708535,1844,1844,1844,1841,600
20230918,092100,87602144,1844,1844,1844,1841,90
20230918,092000,87436331,1841,1841,1841,1841,126
20230918,091900,87204365,1841,1843,1843,1841,1040
20230918,091800,85289420,1843,1844,1844,1843,504
20230918,091700,84360493,1844,1844,1844,1844,46
20230918,091600,84275669,1843,1844,1844,1842,507
20230918,091500,83341024,1844,1844,1844,1844,43
20230918,091400,83261732,1844,1844,1844,1840,1835
20230918,091300,79881261,1844,1844,1845,1843,745
20230918,091200,78507477,1844,1844,1844,1843,197
20230918,091100,78144224,1844,1841,1844,1841,3514
20230918,091000,71674927,1841,1841,1841,1839,175
20230918,090900,71352855,1840,1835,1841,1833,2262
20230918,090800,67196358,1833,1834,1839,1833,3645
20230918,090700,60502838,1837,1837,1837,1832,231
20230918,090600,60079195,1837,1838,1838,1835,121
20230918,090500,59856915,1838,1841,1841,1838,549
20230918,090400,58846907,1841,1840,1841,1840,262
20230918,090300,58364763,1840,1829,1840,1829,5114
20230918,090200,49003622,1827,1827,1830,1826,1452
20230918,090100,46349444,1826,1820,1827,1820,6950
20230918,090000,33700402,1820,1820,1830,1820,18503