stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191400,2043471310,874,874,874,874,7939
20230904,191300,2043471310,874,874,874,874,0
20230904,191200,2043471310,874,874,874,874,0
20230904,191100,2043471310,874,874,874,874,0
20230904,191000,2043471310,874,874,874,874,0
20230904,190900,2043471310,874,874,874,874,0
20230904,190800,2043471310,874,874,874,874,0
20230904,190700,2043471310,874,874,874,874,0
20230904,190600,2043471310,874,874,874,874,0
20230904,190500,2043471310,874,874,874,874,0
20230904,190400,2043471310,874,874,874,874,0
20230904,190300,2043471310,874,874,874,874,0
20230904,190200,2043471310,874,874,874,874,0
20230904,190100,2043471310,874,874,874,874,0
20230904,190000,2043471310,874,874,874,874,0
20230904,185900,2043471310,874,874,874,874,0
20230904,185800,2043471310,874,874,874,874,0
20230904,185700,2043471310,874,874,874,874,0
20230904,185600,2043471310,874,874,874,874,0
20230904,185500,2043471310,874,874,874,874,0
20230904,185400,2043471310,874,874,874,874,0
20230904,185300,2043471310,874,874,874,874,0
20230904,185200,2043471310,874,874,874,874,0
20230904,185100,2043471310,874,874,874,874,0
20230904,185000,2043471310,874,874,874,874,0
20230904,184900,2043471310,874,874,874,874,0
20230904,184800,2043471310,874,874,874,874,0
20230904,184700,2043471310,874,874,874,874,0
20230904,184600,2043471310,874,874,874,874,0
20230904,184500,2043471310,874,874,874,874,0
20230904,184400,2043471310,874,874,874,874,7939
20230904,184300,2043471310,874,874,874,874,0
20230904,184200,2043471310,874,874,874,874,0
20230904,184100,2043471310,874,874,874,874,0
20230904,184000,2043471310,874,874,874,874,0
20230904,183900,2043471310,874,874,874,874,0
20230904,183800,2043471310,874,874,874,874,0
20230904,183700,2043471310,874,874,874,874,0
20230904,183600,2043471310,874,874,874,874,0
20230904,183500,2043471310,874,874,874,874,0
20230904,183400,2043471310,874,874,874,874,0
20230904,183300,2043471310,874,874,874,874,0
20230904,183200,2043471310,874,874,874,874,0
20230904,183100,2043471310,874,874,874,874,0
20230904,183000,2043471310,874,874,874,874,0
20230904,182900,2043471310,874,874,874,874,0
20230904,182800,2043471310,874,874,874,874,0
20230904,182700,2043471310,874,874,874,874,0
20230904,182600,2043471310,874,874,874,874,0
20230904,182500,2043471310,874,874,874,874,0
20230904,182400,2043471310,874,874,874,874,0
20230904,182300,2043471310,874,874,874,874,0
20230904,182200,2043471310,874,874,874,874,0
20230904,182100,2043471310,874,874,874,874,0
20230904,182000,2043471310,874,874,874,874,0
20230904,181900,2043471310,874,874,874,874,0
20230904,181800,2043471310,874,874,874,874,0
20230904,181700,2043471310,874,874,874,874,0
20230904,181600,2043471310,874,874,874,874,0
20230904,181500,2043471310,874,874,874,874,0
20230904,181400,2043471310,874,874,874,874,7939
20230904,181300,2043471310,874,874,874,874,0
20230904,181200,2043471310,874,874,874,874,0
20230904,181100,2043471310,874,874,874,874,0
20230904,181000,2043471310,874,874,874,874,0
20230904,180900,2043471310,874,874,874,874,0
20230904,180800,2043471310,874,874,874,874,0
20230904,180700,2043471310,874,874,874,874,0
20230904,180600,2043471310,874,874,874,874,0
20230904,180500,2043471310,874,874,874,874,0
20230904,180400,2043471310,874,874,874,874,0
20230904,180300,2043471310,874,874,874,874,0
20230904,180200,2043471310,874,874,874,874,0
20230904,180100,2043471310,874,874,874,874,0
20230904,180000,2043471310,874,874,874,874,0
20230904,175900,2043471310,874,874,874,874,0
20230904,175800,2043471310,874,874,874,874,0
20230904,175700,2043471310,874,874,874,874,0
20230904,175600,2043471310,874,874,874,874,0
20230904,175500,2043471310,874,874,874,874,0
20230904,175400,2043471310,874,874,874,874,0
20230904,175300,2043471310,874,874,874,874,0
20230904,175200,2043471310,874,874,874,874,0
20230904,175100,2043471310,874,874,874,874,0
20230904,175000,2043471310,874,874,874,874,0
20230904,174900,2043471310,874,874,874,874,0
20230904,174800,2043471310,874,874,874,874,0
20230904,174700,2043471310,874,874,874,874,0
20230904,174600,2043471310,874,874,874,874,0
20230904,174500,2043471310,874,874,874,874,0
20230904,174400,2043471310,874,874,874,874,7939
20230904,174300,2043471310,874,874,874,874,0
20230904,174200,2043471310,874,874,874,874,0
20230904,174100,2043471310,874,874,874,874,0
20230904,174000,2043471310,874,874,874,874,0
20230904,173900,2043471310,874,874,874,874,0
20230904,173800,2043471310,874,874,874,874,0
20230904,173700,2043471310,874,874,874,874,0
20230904,173600,2043471310,874,874,874,874,0
20230904,173500,2043471310,874,874,874,874,0
20230904,173400,2043471310,874,874,874,874,0
20230904,173300,2043471310,874,874,874,874,0
20230904,173200,2043471310,874,874,874,874,0
20230904,173100,2043471310,874,874,874,874,0
20230904,173000,2043471310,874,874,874,874,0
20230904,172900,2043471310,874,874,874,874,0
20230904,172800,2043471310,874,874,874,874,0
20230904,172700,2043471310,874,874,874,874,0
20230904,172600,2043471310,874,874,874,874,0
20230904,172500,2043471310,874,874,874,874,0
20230904,172400,2043471310,874,874,874,874,0
20230904,172300,2043471310,874,874,874,874,0
20230904,172200,2043471310,874,874,874,874,0
20230904,172100,2043471310,874,874,874,874,0
20230904,172000,2043471310,874,874,874,874,0
20230904,171900,2043471310,874,874,874,874,0
20230904,171800,2043471310,874,874,874,874,0
20230904,171700,2043471310,874,874,874,874,0
20230904,171600,2043471310,874,874,874,874,0
20230904,171500,2043471310,874,874,874,874,0
20230904,171400,2043471310,874,874,874,874,7939
20230904,171300,2043471310,874,874,874,874,0
20230904,171200,2043471310,874,874,874,874,0
20230904,171100,2043471310,874,874,874,874,0
20230904,171000,2043471310,874,874,874,874,0
20230904,170900,2043471310,874,874,874,874,0
20230904,170800,2043471310,874,874,874,874,0
20230904,170700,2043471310,874,874,874,874,0
20230904,170600,2043471310,874,874,874,874,0
20230904,170500,2043471310,874,874,874,874,0
20230904,170400,2043471310,874,874,874,874,0
20230904,170300,2043471310,874,874,874,874,0
20230904,170200,2043471310,874,874,874,874,0
20230904,170100,2043471310,874,874,874,874,0
20230904,170000,2043471310,874,874,874,874,0
20230904,165900,2043471310,874,874,874,874,0
20230904,165800,2043471310,874,874,874,874,0
20230904,165700,2043471310,874,874,874,874,0
20230904,165600,2043471310,874,874,874,874,0
20230904,165500,2043471310,874,874,874,874,0
20230904,165400,2043471310,874,874,874,874,0
20230904,165300,2043471310,874,874,874,874,0
20230904,165200,2043471310,874,874,874,874,0
20230904,165100,2043471310,874,874,874,874,0
20230904,165000,2043471310,874,874,874,874,0
20230904,164900,2043471310,874,874,874,874,0
20230904,164800,2043471310,874,874,874,874,0
20230904,164700,2043471310,874,874,874,874,0
20230904,164600,2043471310,874,874,874,874,0
20230904,164500,2043471310,874,874,874,874,0
20230904,164400,2043471310,874,874,874,874,7939
20230904,164300,2043471310,874,874,874,874,0
20230904,164200,2043471310,874,874,874,874,0
20230904,164100,2043471310,874,874,874,874,0
20230904,164000,2043471310,874,874,874,874,0
20230904,163900,2043471310,874,874,874,874,0
20230904,163800,2043471310,874,874,874,874,0
20230904,163700,2043471310,874,874,874,874,0
20230904,163600,2043471310,874,874,874,874,0
20230904,163500,2043471310,874,874,874,874,0
20230904,163400,2043471310,874,874,874,874,0
20230904,163300,2043471310,874,874,874,874,0
20230904,163200,2043471310,874,874,874,874,0
20230904,163100,2043471310,874,874,874,874,0
20230904,163000,2043471310,874,874,874,874,0
20230904,162900,2043471310,874,874,874,874,0
20230904,162800,2043471310,874,874,874,874,0
20230904,162700,2043471310,874,874,874,874,0
20230904,162600,2043471310,874,874,874,874,0
20230904,162500,2043471310,874,874,874,874,0
20230904,162400,2043471310,874,874,874,874,0
20230904,162300,2043471310,874,874,874,874,0
20230904,162200,2043471310,874,874,874,874,0
20230904,162100,2043471310,874,874,874,874,0
20230904,162000,2043471310,874,874,874,874,0
20230904,161900,2043471310,874,874,874,874,0
20230904,161800,2043471310,874,874,874,874,0
20230904,161700,2043471310,874,874,874,874,0
20230904,161600,2043471310,874,874,874,874,0
20230904,161500,2043471310,874,874,874,874,0
20230904,161400,2043471310,874,874,874,874,7939
20230904,161300,2043471310,874,874,874,874,0
20230904,161200,2043471310,874,874,874,874,0
20230904,161100,2043471310,874,874,874,874,0
20230904,161000,2043471310,874,874,874,874,0
20230904,160900,2043471310,874,874,874,874,0
20230904,160800,2043471310,874,874,874,874,0
20230904,160700,2043471310,874,874,874,874,0
20230904,160600,2043471310,874,874,874,874,0
20230904,160500,2043471310,874,874,874,874,0
20230904,160400,2043471310,874,874,874,874,0
20230904,160300,2043471310,874,874,874,874,0
20230904,160200,2043471310,874,874,874,874,0
20230904,160100,2043471310,874,874,874,874,0
20230904,160000,2043471310,874,874,874,874,0
20230904,155900,2043471310,874,874,874,874,0
20230904,155800,2043471310,874,874,874,874,0
20230904,155700,2043471310,874,874,874,874,0
20230904,155600,2043471310,874,874,874,874,0
20230904,155500,2043471310,874,874,874,874,0
20230904,155400,2043471310,874,874,874,874,0
20230904,155300,2043471310,874,874,874,874,0
20230904,155200,2043471310,874,874,874,874,0
20230904,155100,2043471310,874,874,874,874,0
20230904,155000,2043471310,874,874,874,874,0
20230904,154900,2043471310,874,874,874,874,0
20230904,154800,2043471310,874,874,874,874,0
20230904,154700,2043471310,874,874,874,874,0
20230904,154600,2043471310,874,874,874,874,0
20230904,154500,2043471310,874,874,874,874,0
20230904,154400,2043471310,874,874,874,874,7939
20230904,154300,2043471310,874,874,874,874,0
20230904,154200,2043471310,874,874,874,874,0
20230904,154100,2043471310,874,874,874,874,0
20230904,154000,2043471310,874,874,874,874,0
20230904,153900,2043471310,874,874,874,874,0
20230904,153800,2043471310,874,874,874,874,0
20230904,153700,2043471310,874,874,874,874,0
20230904,153600,2043471310,874,874,874,874,0
20230904,153500,2043471310,874,874,874,874,0
20230904,153400,2043471310,874,874,874,874,0
20230904,153300,2043471310,874,874,874,874,0
20230904,153200,2043471310,874,874,874,874,0
20230904,153100,2043471310,874,874,874,874,0
20230904,153000,2043471310,874,874,874,874,7939
20230904,152900,2036532624,872,872,872,872,0
20230904,152800,2036532624,872,872,872,872,0
20230904,152700,2036532624,872,872,872,872,0
20230904,152600,2036532624,872,872,872,872,0
20230904,152500,2036532624,872,872,872,872,0
20230904,152400,2036532624,872,872,872,872,0
20230904,152300,2036532624,872,872,872,872,0
20230904,152200,2036532624,872,872,872,872,0
20230904,152100,2036532624,872,872,872,872,0
20230904,152000,2036532624,872,872,872,872,0
20230904,151900,2036532624,872,860,873,860,5992
20230904,151800,2031320727,860,860,868,856,3158
20230904,151700,2028608017,856,861,862,856,315
20230904,151600,2028337130,862,863,868,862,155
20230904,151500,2028203450,863,862,868,862,525
20230904,151400,2027750879,862,861,862,860,33
20230904,151300,2027722465,861,861,861,861,1
20230904,151200,2027721604,856,861,865,856,25706
20230904,151100,2005488028,853,855,862,853,3703
20230904,151000,2002323360,861,864,865,855,1457
20230904,150900,2001063573,865,859,865,855,1765
20230904,150800,1999539427,863,862,863,862,30
20230904,150700,1999513548,864,863,865,855,7201
20230904,150600,1993325645,857,857,857,857,0
20230904,150500,1993325645,857,860,864,857,3302
20230904,150400,1990491578,864,864,864,864,1
20230904,150300,1990490714,860,864,864,860,1187
20230904,150200,1989469756,864,863,864,863,7
20230904,150100,1989463714,861,862,864,861,247
20230904,150000,1989251023,864,863,864,861,135
20230904,145900,1989134416,864,863,864,863,1229
20230904,145800,1988073768,864,864,864,864,16
20230904,145700,1988059944,861,864,864,861,19
20230904,145600,1988043579,864,864,864,864,0
20230904,145500,1988043579,864,861,864,861,290
20230904,145400,1987793886,864,864,864,864,0
20230904,145300,1987793886,864,864,864,864,0
20230904,145200,1987793886,864,864,864,864,1
20230904,145100,1987793022,861,861,861,861,1
20230904,145000,1987792161,861,861,861,861,0
20230904,144900,1987792161,861,861,861,861,92
20230904,144800,1987712949,861,862,862,861,758
20230904,144700,1987059903,863,864,864,863,2221
20230904,144600,1985142459,865,865,865,865,700
20230904,144500,1984536959,866,866,866,866,0
20230904,144400,1984536959,866,866,866,866,106
20230904,144300,1984445163,866,865,866,865,301
20230904,144200,1984184498,866,868,868,866,311
20230904,144100,1983915152,868,867,869,867,291
20230904,144000,1983662318,869,868,870,866,254
20230904,143900,1983441566,870,860,870,860,10117
20230904,143800,1974649540,860,860,860,860,30
20230904,143700,1974623740,859,859,859,859,18
20230904,143600,1974608278,865,865,865,865,1126
20230904,143500,1973634288,865,857,865,857,430
20230904,143400,1973265010,857,860,861,857,823
20230904,143300,1972557980,861,861,861,861,343
20230904,143200,1972262657,861,857,861,857,102
20230904,143100,1972175239,855,855,855,855,0
20230904,143000,1972175239,855,855,855,855,0
20230904,142900,1972175239,855,862,862,855,1938
20230904,142800,1970515439,863,862,863,862,4
20230904,142700,1970511990,863,862,863,862,333
20230904,142600,1970224722,863,863,863,863,314
20230904,142500,1969953740,862,857,862,857,3555
20230904,142400,1966897077,855,858,858,855,1996
20230904,142300,1965185525,857,857,857,857,5
20230904,142200,1965181240,857,857,857,857,9
20230904,142100,1965173527,857,857,857,857,0
20230904,142000,1965173527,857,857,857,857,1027
20230904,141900,1964293388,852,855,855,852,3000
20230904,141800,1961735228,859,853,860,853,5458
20230904,141700,1957060830,854,854,854,854,0
20230904,141600,1957060830,854,854,854,853,12701
20230904,141500,1946217614,853,855,855,853,2566
20230904,141400,1944024485,857,857,857,857,0
20230904,141300,1944024485,857,854,857,854,1086
20230904,141200,1943093903,854,855,855,854,242
20230904,141100,1942886994,853,858,858,853,8858
20230904,141000,1935310196,859,860,860,859,1401
20230904,140900,1934105427,860,860,860,860,2
20230904,140800,1934103707,860,861,861,860,68
20230904,140700,1934045166,860,860,861,860,3881
20230904,140600,1930707456,860,862,862,860,2235
20230904,140500,1928784092,861,863,863,861,1225
20230904,140400,1927728157,864,862,864,862,3085
20230904,140300,1925064717,861,860,864,860,850
20230904,140200,1924333633,861,864,864,861,1041
20230904,140100,1923437209,860,863,863,860,5712
20230904,140000,1918516454,864,864,864,864,1132
20230904,135900,1917538406,866,865,866,864,356
20230904,135800,1917230580,866,864,866,864,1084
20230904,135700,1916294002,864,865,865,864,2100
20230904,135600,1914478602,864,866,866,864,1571
20230904,135500,1913119686,866,868,868,866,2
20230904,135400,1913117952,869,865,869,865,37
20230904,135300,1913085876,865,868,868,865,102
20230904,135200,1912997599,865,867,868,865,1131
20230904,135100,1912019177,865,867,867,865,1565
20230904,135000,1910663431,867,868,868,867,180
20230904,134900,1910507301,868,867,868,867,38
20230904,134800,1910474324,867,867,867,867,3
20230904,134700,1910471723,867,865,867,865,730
20230904,134600,1909840271,865,865,865,865,1520
20230904,134500,1908525471,868,867,868,867,2500
20230904,134400,1906355482,868,868,868,868,90
20230904,134300,1906277362,868,866,868,865,1192
20230904,134200,1905245808,866,868,868,866,101
20230904,134100,1905158142,868,865,869,865,552
20230904,134000,1904680654,865,866,866,865,608
20230904,133900,1904154655,869,869,869,869,28
20230904,133800,1904130323,870,870,870,870,0
20230904,133700,1904130323,870,866,870,865,467
20230904,133600,1903725768,867,866,867,865,719
20230904,133500,1903103620,870,870,871,870,362
20230904,133400,1902788580,870,870,870,870,0
20230904,133300,1902788580,870,866,870,865,939
20230904,133200,1901976247,865,869,869,865,1226
20230904,133100,1900914957,870,870,870,870,0
20230904,133000,1900914957,870,870,870,870,0
20230904,132900,1900914957,870,870,870,870,0
20230904,132800,1900914957,870,869,870,865,6856
20230904,132700,1894977338,870,870,870,870,1000
20230904,132600,1894107338,870,869,870,869,2391
20230904,132500,1892029520,869,870,872,869,1754
20230904,132400,1890504064,870,870,870,869,3820
20230904,132300,1887182734,870,872,872,870,505
20230904,132200,1886742571,873,872,873,872,200
20230904,132100,1886568071,870,868,871,868,6658
20230904,132000,1880776922,869,868,869,868,300
20230904,131900,1880516223,869,867,869,867,500
20230904,131800,1880082523,870,867,870,866,149
20230904,131700,1879953447,866,870,870,866,1396
20230904,131600,1878744383,870,867,870,867,1141
20230904,131500,1877755082,867,869,869,867,985
20230904,131400,1876901073,870,866,870,866,578
20230904,131300,1876400521,866,869,869,866,2717
20230904,131200,1874039841,871,871,871,870,542
20230904,131100,1873568280,871,870,871,866,2877
20230904,131000,1871069488,870,872,872,870,11336
20230904,130900,1861194968,872,873,873,872,2126
20230904,130800,1859340996,873,874,874,872,694
20230904,130700,1858734961,874,876,876,874,388
20230904,130600,1858395847,871,875,876,871,6022
20230904,130500,1853130364,873,880,880,873,35422
20230904,130400,1822036089,884,884,884,884,0
20230904,130300,1822036089,884,883,884,880,1249
20230904,130200,1820936266,884,883,884,883,969
20230904,130100,1820080637,883,883,883,883,19
20230904,130000,1820063860,884,880,884,880,11
20230904,125900,1820054176,881,880,881,880,532
20230904,125800,1819586015,882,882,882,882,4
20230904,125700,1819582487,882,882,882,882,107
20230904,125600,1819488113,884,880,884,880,216
20230904,125500,1819298029,884,884,884,884,0
20230904,125400,1819298029,884,881,884,880,101
20230904,125300,1819209095,880,881,881,880,2400
20230904,125200,1817096987,884,884,884,884,15
20230904,125100,1817083727,883,883,883,883,18
20230904,125000,1817067833,884,886,886,884,6664
20230904,124900,1811169833,885,886,886,881,5449
20230904,124800,1806347666,882,881,886,881,5452
20230904,124700,1801537402,883,883,883,883,0
20230904,124600,1801537402,883,880,883,880,31
20230904,124500,1801510117,880,879,880,879,887
20230904,124400,1800730000,880,880,882,879,3709
20230904,124300,1797468420,880,879,883,879,1915
20230904,124200,1795783109,880,884,884,880,5237
20230904,124100,1791166549,884,881,884,881,440
20230904,124000,1790778666,880,884,884,880,762
20230904,123900,1790108010,884,884,884,884,1
20230904,123800,1790107126,880,880,883,879,1480
20230904,123700,1788802531,879,883,883,879,8916
20230904,123600,1780962084,885,884,885,884,10050
20230904,123500,1772068274,885,888,891,885,5484
20230904,123400,1767194007,889,886,889,886,1061
20230904,123300,1766253955,891,891,891,891,6
20230904,123200,1766248609,892,891,893,887,4000
20230904,123100,1762689869,891,889,893,889,4604
20230904,123000,1758588058,890,884,890,881,13711
20230904,122900,1746414850,884,881,884,881,3572
20230904,122800,1743263715,881,882,882,880,3319
20230904,122700,1740342978,880,884,884,880,4130
20230904,122600,1736700340,882,882,884,882,1051
20230904,122500,1735773356,885,885,885,885,483
20230904,122400,1735345901,885,882,885,882,3076
20230904,122300,1732630069,882,880,883,880,404
20230904,122200,1732273852,880,884,885,880,4144
20230904,122100,1728610881,884,880,884,880,7410
20230904,122000,1722068534,879,878,879,877,1711
20230904,121900,1720565440,879,879,879,878,43
20230904,121800,1720527665,878,875,878,874,3819
20230904,121700,1717182153,875,876,876,875,68
20230904,121600,1717122632,878,876,878,876,130
20230904,121500,1717008668,876,874,876,874,911
20230904,121400,1716211689,874,874,875,874,160
20230904,121300,1716071848,875,874,877,874,209
20230904,121200,1715889175,877,879,879,875,802
20230904,121100,1715186200,878,873,878,873,536
20230904,121000,1714716814,875,873,875,873,569
20230904,120900,1714219673,874,877,879,874,1192
20230904,120800,1713175312,879,873,880,873,1428
20230904,120700,1711924146,873,871,873,871,2519
20230904,120600,1709727154,871,871,872,871,542
20230904,120500,1709255022,871,871,871,871,114
20230904,120400,1709155728,871,871,871,871,6
20230904,120300,1709150502,872,869,872,869,4438
20230904,120200,1705288843,866,869,869,866,1075
20230904,120100,1704354893,869,866,869,866,40
20230904,120000,1704320244,869,869,869,869,33
20230904,115900,1704291567,869,865,870,865,1524
20230904,115800,1702968415,866,867,870,866,2384
20230904,115700,1700896750,867,867,867,867,20
20230904,115600,1700879410,870,866,874,866,18
20230904,115500,1700863754,866,866,866,866,39
20230904,115400,1700829980,865,865,865,865,294
20230904,115300,1700575670,865,869,869,865,2025
20230904,115200,1698821050,869,875,875,869,328
20230904,115100,1698536012,869,870,870,869,417
20230904,115000,1698173490,870,870,870,869,2009
20230904,114900,1696427382,870,869,870,867,8427
20230904,114800,1689105893,868,868,870,868,2506
20230904,114700,1686929261,867,870,870,867,8859
20230904,114600,1679222531,870,871,871,870,1617
20230904,114500,1677815214,871,874,874,871,5915
20230904,114400,1672660282,875,877,883,875,1146
20230904,114300,1671656193,876,874,876,872,4962
20230904,114200,1667325633,874,876,876,874,834
20230904,114100,1666596499,879,876,879,876,150
20230904,114000,1666464949,879,881,882,876,3233
20230904,113900,1663624478,883,884,885,881,409
20230904,113800,1663263220,881,874,885,873,16449
20230904,113700,1648815255,873,875,877,873,1303
20230904,113600,1647676495,874,877,877,874,1725
20230904,113500,1646168842,873,879,879,873,5915
20230904,113400,1640996400,873,873,879,872,8374
20230904,113300,1633680146,873,882,884,873,14120
20230904,113200,1621259711,886,888,888,882,226
20230904,113100,1621060369,882,885,888,882,14233
20230904,113000,1608440544,884,885,885,884,7182
20230904,112900,1602089714,885,893,893,885,36368
20230904,112800,1569779296,893,895,895,892,676
20230904,112700,1569174281,896,897,897,890,5981
20230904,112600,1563826236,897,895,898,893,3764
20230904,112500,1560458403,894,896,897,890,18003
20230904,112400,1544376055,899,899,900,897,9519
20230904,112300,1535826060,899,897,903,896,2325
20230904,112200,1533728146,902,901,902,896,798
20230904,112100,1533011083,901,903,903,900,4128
20230904,112000,1529291460,904,906,912,904,5317
20230904,111900,1524471737,906,902,906,902,1181
20230904,111800,1523406123,902,906,906,901,3063
20230904,111700,1520643327,906,907,907,906,45
20230904,111600,1520602552,897,904,904,897,4763
20230904,111500,1516310204,904,908,908,904,2405
20230904,111400,1514135352,908,903,908,903,1581
20230904,111300,1512707624,903,906,908,903,5409
20230904,111200,1507809556,907,908,908,907,2352
20230904,111100,1505675327,908,904,909,904,3986
20230904,111000,1502056582,903,893,907,892,12971
20230904,110900,1490373809,893,897,897,892,10597
20230904,110800,1480894121,897,901,907,897,5769
20230904,110700,1475692852,896,898,900,895,5053
20230904,110600,1471161831,902,898,902,895,15987
20230904,110500,1456830718,899,897,905,896,11133
20230904,110400,1446836459,897,904,905,897,17311
20230904,110300,1431239015,903,915,915,901,22132
20230904,110200,1411152854,916,919,927,910,15488
20230904,110100,1396945281,913,902,919,896,64427
20230904,110000,1338602390,902,938,943,896,91995
20230904,105900,1253933185,938,920,945,914,139892
20230904,105800,1123860702,912,912,912,912,0
20230904,105700,1123860702,912,908,912,908,30763
20230904,105600,1095840432,908,899,908,897,12349
20230904,105500,1084677227,899,896,899,895,4809
20230904,105400,1080364425,896,897,897,894,361
20230904,105300,1080040886,896,896,898,894,1167
20230904,105200,1078993399,898,893,899,891,180
20230904,105100,1078832853,895,894,897,891,248
20230904,105000,1078611148,899,896,899,890,438
20230904,104900,1078218729,890,892,896,890,929
20230904,104800,1077390912,889,888,892,888,2749
20230904,104700,1074947324,896,896,900,895,57344
20230904,104600,1023380925,895,884,895,884,34960
20230904,104500,992260138,884,884,884,884,8
20230904,104400,992253066,879,882,882,878,3113
20230904,104300,989516745,881,884,884,881,51
20230904,104200,989471810,880,880,884,879,2983
20230904,104100,986847609,880,880,880,879,1938
20230904,104000,985142171,883,883,883,883,0
20230904,103900,985142171,883,884,884,882,184
20230904,103800,984979733,882,882,884,880,80
20230904,103700,984909249,884,883,884,883,699
20230904,103600,984291523,883,879,883,879,2077
20230904,103500,982459875,876,878,879,875,239
20230904,103400,982250068,875,881,881,875,37
20230904,103300,982217553,874,883,883,874,2429
20230904,103200,980092143,877,883,883,877,3
20230904,103100,980089505,879,883,884,879,2003
20230904,103000,978325804,880,884,884,880,2257
20230904,102900,976339567,884,882,884,880,3086
20230904,102800,973622585,884,884,884,881,2161
20230904,102700,971718579,884,881,884,881,205
20230904,102600,971537958,885,884,885,884,2
20230904,102500,971536189,885,889,889,880,9243
20230904,102400,963361390,886,888,890,886,4670
20230904,102300,959221338,888,888,890,888,6228
20230904,102200,953680034,889,888,889,886,2540
20230904,102100,951426556,888,889,889,888,41
20230904,102000,951390108,889,888,889,888,530
20230904,101900,950919466,890,890,890,884,1330
20230904,101800,949737261,890,888,890,887,8514
20230904,101700,942167218,888,888,888,887,21
20230904,101600,942148571,885,887,888,883,224
20230904,101500,941949977,887,881,887,881,1110
20230904,101400,940968221,881,883,884,881,201
20230904,101300,940791089,879,880,884,878,566
20230904,101200,940293608,884,884,886,878,3986
20230904,101100,936772125,885,886,887,884,63
20230904,101000,936716289,885,882,885,879,2296
20230904,100900,934690869,882,881,882,881,1233
20230904,100800,933603366,882,881,882,881,403
20230904,100700,933248321,876,878,880,876,4631
20230904,100600,929177825,875,875,875,875,17
20230904,100500,929162950,878,875,878,874,1068
20230904,100400,928229298,874,877,878,874,473
20230904,100300,927815563,879,880,880,879,139
20230904,100200,927693244,881,885,886,881,2074
20230904,100100,925856216,886,880,886,879,2443
20230904,100000,923701077,879,879,879,879,54
20230904,095900,923653611,887,887,889,887,1638
20230904,095800,922199440,884,876,886,870,13229
20230904,095700,910581640,882,879,882,872,1001
20230904,095600,909705850,879,882,882,879,1035
20230904,095500,908795741,883,878,883,878,3658
20230904,095400,905574091,879,876,881,867,7259
20230904,095300,899232418,876,876,879,876,265
20230904,095200,899000262,881,881,882,874,1686
20230904,095100,897519536,882,880,882,877,2131
20230904,095000,895642147,880,874,880,867,6684
20230904,094900,889826993,874,873,880,873,175
20230904,094800,889673018,872,880,880,872,559
20230904,094700,889185206,880,880,880,879,1108
20230904,094600,888210266,880,879,880,879,239
20230904,094500,887999975,880,877,880,876,1158
20230904,094400,886981194,877,874,877,871,1001
20230904,094300,886106571,874,867,874,867,314
20230904,094200,885832800,866,888,888,857,6847
20230904,094100,879827758,888,884,891,884,4481
20230904,094000,875851785,891,888,891,882,6047
20230904,093900,870476441,888,882,888,877,10732
20230904,093800,860980384,882,867,882,867,60724
20230904,093700,807839933,868,868,868,868,206
20230904,093600,807661125,868,868,868,868,62
20230904,093500,807607309,861,870,870,861,2789
20230904,093400,805195780,865,859,865,856,8190
20230904,093300,798131270,860,855,860,855,11356
20230904,093200,788420485,855,858,862,855,4612
20230904,093100,784465178,858,868,868,858,2069
20230904,093000,782684588,865,865,870,865,1638
20230904,092900,781267507,865,869,870,865,2168
20230904,092800,779384372,869,865,869,859,1669
20230904,092700,777941877,859,871,875,859,5928
20230904,092600,772816508,875,870,875,869,5172
20230904,092500,768301859,875,876,876,869,1605
20230904,092400,766903134,871,874,874,870,3914
20230904,092300,763493141,874,880,881,868,6047
20230904,092200,758213564,875,869,882,868,14425
20230904,092100,745571073,873,870,873,868,7302
20230904,092000,739222881,875,880,880,870,9740
20230904,091900,730709470,882,868,884,868,8905
20230904,091800,722883986,866,859,876,859,12199
20230904,091700,712254203,859,856,868,856,12483
20230904,091600,701526421,869,845,878,845,22519
20230904,091500,682192009,854,829,861,825,40274
20230904,091400,648173827,831,827,853,821,36330
20230904,091300,617936176,827,830,830,808,91819
20230904,091200,542673802,802,802,802,802,0
20230904,091100,542673802,802,802,802,802,0
20230904,091000,542673802,802,919,919,802,257351
20230904,090900,320338067,919,890,919,884,200210
20230904,090800,139684176,878,878,878,878,0
20230904,090700,139684176,878,878,878,878,0
20230904,090600,139684176,878,868,878,868,60081
20230904,090500,87081084,868,870,870,859,17444
20230904,090400,71981933,870,850,877,850,31791
20230904,090300,44655243,850,848,855,840,13989
20230904,090200,32793297,840,830,854,830,8684
20230904,090100,25513159,830,834,834,823,2654
20230904,090000,23309715,835,799,835,799,28856