stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184300,192342106,1500,1500,1500,1500,3591
20230919,184200,192342106,1500,1500,1500,1500,0
20230919,184100,192342106,1500,1500,1500,1500,0
20230919,184000,192342106,1500,1500,1500,1500,0
20230919,183900,192342106,1500,1500,1500,1500,0
20230919,183800,192342106,1500,1500,1500,1500,0
20230919,183700,192342106,1500,1500,1500,1500,0
20230919,183600,192342106,1500,1500,1500,1500,0
20230919,183500,192342106,1500,1500,1500,1500,0
20230919,183400,192342106,1500,1500,1500,1500,0
20230919,183300,192342106,1500,1500,1500,1500,0
20230919,183200,192342106,1500,1500,1500,1500,0
20230919,183100,192342106,1500,1500,1500,1500,0
20230919,183000,192342106,1500,1500,1500,1500,0
20230919,182900,192342106,1500,1500,1500,1500,0
20230919,182800,192342106,1500,1500,1500,1500,0
20230919,182700,192342106,1500,1500,1500,1500,0
20230919,182600,192342106,1500,1500,1500,1500,0
20230919,182500,192342106,1500,1500,1500,1500,0
20230919,182400,192342106,1500,1500,1500,1500,0
20230919,182300,192342106,1500,1500,1500,1500,0
20230919,182200,192342106,1500,1500,1500,1500,0
20230919,182100,192342106,1500,1500,1500,1500,0
20230919,182000,192342106,1500,1500,1500,1500,0
20230919,181900,192342106,1500,1500,1500,1500,0
20230919,181800,192342106,1500,1500,1500,1500,0
20230919,181700,192342106,1500,1500,1500,1500,0
20230919,181600,192342106,1500,1500,1500,1500,0
20230919,181500,192342106,1500,1500,1500,1500,0
20230919,181400,192342106,1500,1500,1500,1500,0
20230919,181300,192342106,1500,1500,1500,1500,3591
20230919,181200,192342106,1500,1500,1500,1500,0
20230919,181100,192342106,1500,1500,1500,1500,0
20230919,181000,192342106,1500,1500,1500,1500,0
20230919,180900,192342106,1500,1500,1500,1500,0
20230919,180800,192342106,1500,1500,1500,1500,0
20230919,180700,192342106,1500,1500,1500,1500,0
20230919,180600,192342106,1500,1500,1500,1500,0
20230919,180500,192342106,1500,1500,1500,1500,0
20230919,180400,192342106,1500,1500,1500,1500,0
20230919,180300,192342106,1500,1500,1500,1500,0
20230919,180200,192342106,1500,1500,1500,1500,0
20230919,180100,192342106,1500,1500,1500,1500,0
20230919,180000,192342106,1500,1500,1500,1500,0
20230919,175900,192342106,1500,1500,1500,1500,0
20230919,175800,192342106,1500,1500,1500,1500,0
20230919,175700,192342106,1500,1500,1500,1500,0
20230919,175600,192342106,1500,1500,1500,1500,0
20230919,175500,192342106,1500,1500,1500,1500,0
20230919,175400,192342106,1500,1500,1500,1500,0
20230919,175300,192342106,1500,1500,1500,1500,0
20230919,175200,192342106,1500,1500,1500,1500,0
20230919,175100,192342106,1500,1500,1500,1500,0
20230919,175000,192342106,1500,1500,1500,1500,0
20230919,174900,192342106,1500,1500,1500,1500,0
20230919,174800,192342106,1500,1500,1500,1500,0
20230919,174700,192342106,1500,1500,1500,1500,0
20230919,174600,192342106,1500,1500,1500,1500,0
20230919,174500,192342106,1500,1500,1500,1500,0
20230919,174400,192342106,1500,1500,1500,1500,0
20230919,174300,192342106,1500,1500,1500,1500,3591
20230919,174200,192342106,1500,1500,1500,1500,0
20230919,174100,192342106,1500,1500,1500,1500,0
20230919,174000,192342106,1500,1500,1500,1500,0
20230919,173900,192342106,1500,1500,1500,1500,0
20230919,173800,192342106,1500,1500,1500,1500,0
20230919,173700,192342106,1500,1500,1500,1500,0
20230919,173600,192342106,1500,1500,1500,1500,0
20230919,173500,192342106,1500,1500,1500,1500,0
20230919,173400,192342106,1500,1500,1500,1500,0
20230919,173300,192342106,1500,1500,1500,1500,0
20230919,173200,192342106,1500,1500,1500,1500,0
20230919,173100,192342106,1500,1500,1500,1500,0
20230919,173000,192342106,1500,1500,1500,1500,0
20230919,172900,192342106,1500,1500,1500,1500,0
20230919,172800,192342106,1500,1500,1500,1500,0
20230919,172700,192342106,1500,1500,1500,1500,0
20230919,172600,192342106,1500,1500,1500,1500,0
20230919,172500,192342106,1500,1500,1500,1500,0
20230919,172400,192342106,1500,1500,1500,1500,0
20230919,172300,192342106,1500,1500,1500,1500,0
20230919,172200,192342106,1500,1500,1500,1500,0
20230919,172100,192342106,1500,1500,1500,1500,0
20230919,172000,192342106,1500,1500,1500,1500,0
20230919,171900,192342106,1500,1500,1500,1500,0
20230919,171800,192342106,1500,1500,1500,1500,0
20230919,171700,192342106,1500,1500,1500,1500,0
20230919,171600,192342106,1500,1500,1500,1500,0
20230919,171500,192342106,1500,1500,1500,1500,0
20230919,171400,192342106,1500,1500,1500,1500,0
20230919,171300,192342106,1500,1500,1500,1500,3591
20230919,171200,192342106,1500,1500,1500,1500,0
20230919,171100,192342106,1500,1500,1500,1500,0
20230919,171000,192342106,1500,1500,1500,1500,0
20230919,170900,192342106,1500,1500,1500,1500,0
20230919,170800,192342106,1500,1500,1500,1500,0
20230919,170700,192342106,1500,1500,1500,1500,0
20230919,170600,192342106,1500,1500,1500,1500,0
20230919,170500,192342106,1500,1500,1500,1500,0
20230919,170400,192342106,1500,1500,1500,1500,0
20230919,170300,192342106,1500,1500,1500,1500,0
20230919,170200,192342106,1500,1500,1500,1500,0
20230919,170100,192342106,1500,1500,1500,1500,0
20230919,170000,192342106,1500,1500,1500,1500,0
20230919,165900,192342106,1500,1500,1500,1500,0
20230919,165800,192342106,1500,1500,1500,1500,0
20230919,165700,192342106,1500,1500,1500,1500,0
20230919,165600,192342106,1500,1500,1500,1500,0
20230919,165500,192342106,1500,1500,1500,1500,0
20230919,165400,192342106,1500,1500,1500,1500,0
20230919,165300,192342106,1500,1500,1500,1500,0
20230919,165200,192342106,1500,1500,1500,1500,0
20230919,165100,192342106,1500,1500,1500,1500,0
20230919,165000,192342106,1500,1500,1500,1500,0
20230919,164900,192342106,1500,1500,1500,1500,0
20230919,164800,192342106,1500,1500,1500,1500,0
20230919,164700,192342106,1500,1500,1500,1500,0
20230919,164600,192342106,1500,1500,1500,1500,0
20230919,164500,192342106,1500,1500,1500,1500,0
20230919,164400,192342106,1500,1500,1500,1500,0
20230919,164300,192342106,1500,1500,1500,1500,3591
20230919,164200,192342106,1500,1500,1500,1500,0
20230919,164100,192342106,1500,1500,1500,1500,0
20230919,164000,192342106,1500,1500,1500,1500,0
20230919,163900,192342106,1500,1500,1500,1500,0
20230919,163800,192342106,1500,1500,1500,1500,0
20230919,163700,192342106,1500,1500,1500,1500,0
20230919,163600,192342106,1500,1500,1500,1500,0
20230919,163500,192342106,1500,1500,1500,1500,0
20230919,163400,192342106,1500,1500,1500,1500,0
20230919,163300,192342106,1500,1500,1500,1500,0
20230919,163200,192342106,1500,1500,1500,1500,0
20230919,163100,192342106,1500,1500,1500,1500,0
20230919,163000,192342106,1500,1500,1500,1500,0
20230919,162900,192342106,1500,1500,1500,1500,0
20230919,162800,192342106,1500,1500,1500,1500,0
20230919,162700,192342106,1500,1500,1500,1500,0
20230919,162600,192342106,1500,1500,1500,1500,0
20230919,162500,192342106,1500,1500,1500,1500,0
20230919,162400,192342106,1500,1500,1500,1500,0
20230919,162300,192342106,1500,1500,1500,1500,0
20230919,162200,192342106,1500,1500,1500,1500,0
20230919,162100,192342106,1500,1500,1500,1500,0
20230919,162000,192342106,1500,1500,1500,1500,0
20230919,161900,192342106,1500,1500,1500,1500,0
20230919,161800,192342106,1500,1500,1500,1500,0
20230919,161700,192342106,1500,1500,1500,1500,0
20230919,161600,192342106,1500,1500,1500,1500,0
20230919,161500,192342106,1500,1500,1500,1500,0
20230919,161400,192342106,1500,1500,1500,1500,0
20230919,161300,192342106,1500,1500,1500,1500,3591
20230919,161200,192342106,1500,1500,1500,1500,0
20230919,161100,192342106,1500,1500,1500,1500,0
20230919,161000,192342106,1500,1500,1500,1500,0
20230919,160900,192342106,1500,1500,1500,1500,0
20230919,160800,192342106,1500,1500,1500,1500,0
20230919,160700,192342106,1500,1500,1500,1500,0
20230919,160600,192342106,1500,1500,1500,1500,0
20230919,160500,192342106,1500,1500,1500,1500,0
20230919,160400,192342106,1500,1500,1500,1500,0
20230919,160300,192342106,1500,1500,1500,1500,0
20230919,160200,192342106,1500,1500,1500,1500,0
20230919,160100,192342106,1500,1500,1500,1500,0
20230919,160000,192342106,1500,1500,1500,1500,0
20230919,155900,192342106,1500,1500,1500,1500,0
20230919,155800,192342106,1500,1500,1500,1500,0
20230919,155700,192342106,1500,1500,1500,1500,0
20230919,155600,192342106,1500,1500,1500,1500,0
20230919,155500,192342106,1500,1500,1500,1500,0
20230919,155400,192342106,1500,1500,1500,1500,0
20230919,155300,192342106,1500,1500,1500,1500,0
20230919,155200,192342106,1500,1500,1500,1500,0
20230919,155100,192342106,1500,1500,1500,1500,0
20230919,155000,192342106,1500,1500,1500,1500,0
20230919,154900,192342106,1500,1500,1500,1500,0
20230919,154800,192342106,1500,1500,1500,1500,0
20230919,154700,192342106,1500,1500,1500,1500,0
20230919,154600,192342106,1500,1500,1500,1500,0
20230919,154500,192342106,1500,1500,1500,1500,0
20230919,154400,192342106,1500,1500,1500,1500,0
20230919,154300,192342106,1500,1500,1500,1500,3591
20230919,154200,192342106,1500,1500,1500,1500,0
20230919,154100,192342106,1500,1500,1500,1500,0
20230919,154000,192342106,1500,1500,1500,1500,0
20230919,153900,192342106,1500,1500,1500,1500,0
20230919,153800,192342106,1500,1500,1500,1500,0
20230919,153700,192342106,1500,1500,1500,1500,0
20230919,153600,192342106,1500,1500,1500,1500,0
20230919,153500,192342106,1500,1500,1500,1500,0
20230919,153400,192342106,1500,1500,1500,1500,0
20230919,153300,192342106,1500,1500,1500,1500,0
20230919,153200,192342106,1500,1500,1500,1500,0
20230919,153100,192342106,1500,1500,1500,1500,0
20230919,153000,192342106,1500,1500,1500,1500,3591
20230919,152900,186955606,1505,1505,1505,1505,0
20230919,152800,186955606,1505,1505,1505,1505,0
20230919,152700,186955606,1505,1505,1505,1505,0
20230919,152600,186955606,1505,1505,1505,1505,0
20230919,152500,186955606,1505,1505,1505,1505,0
20230919,152400,186955606,1505,1505,1505,1505,0
20230919,152300,186955606,1505,1505,1505,1505,0
20230919,152200,186955606,1505,1505,1505,1505,0
20230919,152100,186955606,1505,1505,1505,1505,0
20230919,152000,186955606,1505,1505,1505,1505,0
20230919,151900,186955606,1505,1505,1505,1503,59
20230919,151800,186866825,1505,1505,1505,1505,0
20230919,151700,186866825,1505,1503,1505,1503,22
20230919,151600,186833757,1503,1503,1503,1503,21
20230919,151500,186802194,1505,1504,1505,1504,5
20230919,151400,186794672,1505,1505,1505,1505,797
20230919,151300,185595187,1505,1505,1505,1505,0
20230919,151200,185595187,1505,1503,1505,1503,2
20230919,151100,185592179,1505,1505,1505,1505,0
20230919,151000,185592179,1505,1504,1505,1503,37
20230919,150900,185536551,1505,1504,1505,1504,501
20230919,150800,184783046,1505,1504,1505,1504,6
20230919,150700,184774021,1505,1505,1505,1504,105
20230919,150600,184616046,1506,1504,1506,1504,233
20230919,150500,184265611,1504,1504,1504,1504,0
20230919,150400,184265611,1504,1504,1504,1504,50
20230919,150300,184190411,1504,1503,1504,1503,857
20230919,150200,182902338,1503,1502,1503,1502,9
20230919,150100,182888819,1502,1502,1502,1502,0
20230919,150000,182888819,1502,1500,1502,1500,53
20230919,145900,182809315,1502,1502,1502,1500,1131
20230919,145800,181111476,1502,1503,1503,1502,4
20230919,145700,181105466,1503,1504,1504,1503,173
20230919,145600,180845407,1505,1504,1506,1504,24
20230919,145500,180809308,1506,1506,1506,1506,1
20230919,145400,180807802,1506,1506,1506,1506,1006
20230919,145300,179292766,1506,1506,1506,1506,1404
20230919,145200,177178342,1506,1505,1506,1505,101
20230919,145100,177026336,1505,1503,1505,1503,46
20230919,145000,176957186,1503,1502,1503,1502,43
20230919,144900,176892599,1502,1503,1503,1502,580
20230919,144800,176020880,1504,1505,1505,1504,53
20230919,144700,175941166,1504,1505,1505,1504,2007
20230919,144600,172920635,1505,1504,1505,1503,25
20230919,144500,172883047,1505,1505,1505,1503,26
20230919,144400,172843956,1506,1505,1506,1504,12
20230919,144300,172825902,1506,1503,1506,1503,666
20230919,144200,171824901,1507,1507,1507,1507,0
20230919,144100,171824901,1507,1507,1507,1507,1
20230919,144000,171823394,1506,1506,1506,1506,1000
20230919,143900,170317394,1506,1506,1506,1506,1
20230919,143800,170315888,1506,1506,1506,1504,4
20230919,143700,170309867,1506,1506,1506,1506,74
20230919,143600,170198423,1506,1506,1506,1506,189
20230919,143500,169913789,1506,1506,1506,1506,0
20230919,143400,169913789,1506,1506,1506,1506,0
20230919,143300,169913789,1506,1506,1506,1506,1
20230919,143200,169912283,1506,1506,1506,1506,0
20230919,143100,169912283,1506,1503,1506,1503,3
20230919,143000,169907771,1506,1506,1506,1506,0
20230919,142900,169907771,1506,1506,1506,1506,0
20230919,142800,169907771,1506,1506,1506,1506,1
20230919,142700,169906265,1504,1504,1504,1504,0
20230919,142600,169906265,1504,1504,1506,1504,474
20230919,142500,169193366,1504,1502,1504,1502,551
20230919,142400,168364708,1503,1503,1503,1503,110
20230919,142300,168199378,1506,1504,1506,1504,111
20230919,142200,168032432,1505,1505,1505,1505,12
20230919,142100,168014372,1506,1507,1509,1506,2174
20230919,142000,164740215,1507,1507,1507,1507,3
20230919,141900,164735694,1507,1507,1510,1506,25
20230919,141800,164698028,1508,1510,1510,1508,12
20230919,141700,164679929,1511,1511,1511,1511,530
20230919,141600,163879099,1512,1511,1512,1511,24
20230919,141500,163842833,1512,1511,1512,1502,1378
20230919,141400,161761061,1511,1511,1511,1508,2709
20230919,141300,157670041,1511,1511,1511,1511,897
20230919,141200,156314674,1512,1512,1512,1511,530
20230919,141100,155513742,1512,1511,1512,1511,840
20230919,141000,154244494,1511,1511,1511,1510,566
20230919,140900,153389707,1510,1510,1511,1509,1417
20230919,140800,151250629,1511,1505,1511,1505,3791
20230919,140700,145527706,1505,1508,1509,1505,541
20230919,140600,144713018,1509,1505,1509,1505,1036
20230919,140500,143153558,1506,1501,1506,1501,1938
20230919,140400,140237510,1502,1502,1502,1501,3
20230919,140300,140233005,1505,1505,1505,1500,215
20230919,140200,139909965,1506,1507,1508,1506,981
20230919,140100,138431392,1507,1502,1509,1502,5489
20230919,140000,130170088,1502,1500,1502,1500,1911
20230919,135900,127303190,1500,1495,1500,1495,8120
20230919,135800,115124203,1495,1490,1495,1490,3601
20230919,135700,109746410,1483,1493,1495,1483,853
20230919,135600,108474382,1495,1490,1495,1490,419
20230919,135500,107849067,1490,1483,1490,1483,3419
20230919,135400,102760701,1482,1479,1483,1479,2100
20230919,135300,99648941,1478,1478,1478,1478,48
20230919,135200,99577997,1478,1475,1478,1475,923
20230919,135100,98214399,1476,1476,1476,1476,0
20230919,135000,98214399,1476,1476,1476,1476,0
20230919,134900,98214399,1476,1476,1476,1476,0
20230919,134800,98214399,1476,1476,1476,1476,0
20230919,134700,98214399,1476,1467,1476,1467,1001
20230919,134600,96740490,1470,1470,1470,1470,1
20230919,134500,96739020,1468,1467,1470,1467,7
20230919,134400,96728747,1470,1474,1476,1467,116
20230919,134300,96557708,1475,1474,1475,1474,34
20230919,134200,96507568,1475,1474,1475,1474,10
20230919,134100,96492827,1474,1474,1474,1474,0
20230919,134000,96492827,1474,1474,1474,1474,1
20230919,133900,96491353,1476,1476,1476,1476,1
20230919,133800,96489877,1477,1477,1477,1477,0
20230919,133700,96489877,1477,1477,1477,1477,0
20230919,133600,96489877,1477,1477,1477,1477,0
20230919,133500,96489877,1477,1477,1477,1477,0
20230919,133400,96489877,1477,1477,1477,1477,0
20230919,133300,96489877,1477,1477,1477,1477,0
20230919,133200,96489877,1477,1477,1477,1477,100
20230919,133100,96342177,1478,1470,1478,1470,500
20230919,133000,95606031,1470,1464,1470,1464,2103
20230919,132900,92520431,1465,1465,1465,1465,0
20230919,132800,92520431,1465,1465,1465,1465,0
20230919,132700,92520431,1465,1465,1465,1465,0
20230919,132600,92520431,1465,1465,1465,1465,0
20230919,132500,92520431,1465,1465,1465,1465,0
20230919,132400,92520431,1465,1457,1465,1457,196
20230919,132300,92234851,1456,1456,1456,1456,0
20230919,132200,92234851,1456,1462,1462,1456,644
20230919,132100,91296010,1465,1465,1465,1465,0
20230919,132000,91296010,1465,1465,1465,1465,1
20230919,131900,91294545,1463,1463,1463,1463,1
20230919,131800,91293082,1467,1467,1467,1467,0
20230919,131700,91293082,1467,1467,1467,1467,0
20230919,131600,91293082,1467,1459,1467,1459,1987
20230919,131500,88394041,1459,1462,1462,1459,7489
20230919,131400,77461827,1468,1468,1468,1468,0
20230919,131300,77461827,1468,1467,1468,1467,300
20230919,131200,77021654,1467,1467,1467,1467,0
20230919,131100,77021654,1467,1467,1467,1467,0
20230919,131000,77021654,1467,1467,1467,1467,1
20230919,130900,77020187,1467,1467,1467,1467,0
20230919,130800,77020187,1467,1467,1467,1467,0
20230919,130700,77020187,1467,1467,1467,1467,0
20230919,130600,77020187,1467,1467,1467,1467,0
20230919,130500,77020187,1467,1467,1467,1467,0
20230919,130400,77020187,1467,1467,1467,1467,100
20230919,130300,76873487,1467,1461,1467,1461,1251
20230919,130200,75045770,1469,1469,1470,1459,10908
20230919,130100,59124137,1461,1469,1469,1461,1500
20230919,130000,56929567,1470,1473,1473,1470,3
20230919,125900,56925153,1472,1473,1474,1472,13
20230919,125800,56906003,1473,1473,1473,1473,0
20230919,125700,56906003,1473,1473,1473,1473,0
20230919,125600,56906003,1473,1473,1473,1473,1
20230919,125500,56904530,1471,1472,1472,1471,3
20230919,125400,56900115,1474,1474,1474,1474,0
20230919,125300,56900115,1474,1474,1474,1474,0
20230919,125200,56900115,1474,1474,1474,1474,0
20230919,125100,56900115,1474,1474,1474,1474,0
20230919,125000,56900115,1474,1474,1474,1474,0
20230919,124900,56900115,1474,1474,1474,1474,0
20230919,124800,56900115,1474,1474,1474,1474,0
20230919,124700,56900115,1474,1466,1474,1466,2
20230919,124600,56897175,1474,1474,1474,1474,0
20230919,124500,56897175,1474,1474,1474,1474,0
20230919,124400,56897175,1474,1474,1474,1474,0
20230919,124300,56897175,1474,1474,1474,1474,0
20230919,124200,56897175,1474,1474,1474,1474,0
20230919,124100,56897175,1474,1464,1474,1464,10
20230919,124000,56882525,1474,1474,1474,1474,0
20230919,123900,56882525,1474,1474,1474,1474,0
20230919,123800,56882525,1474,1474,1474,1474,1
20230919,123700,56881051,1464,1464,1464,1464,0
20230919,123600,56881051,1464,1464,1464,1464,0
20230919,123500,56881051,1464,1471,1471,1464,732
20230919,123400,55808162,1473,1473,1473,1473,0
20230919,123300,55808162,1473,1471,1473,1471,8
20230919,123200,55796392,1471,1471,1471,1471,7
20230919,123100,55786095,1473,1473,1473,1473,200
20230919,123000,55491495,1474,1474,1474,1474,0
20230919,122900,55491495,1474,1474,1474,1474,0
20230919,122800,55491495,1474,1474,1474,1474,0
20230919,122700,55491495,1474,1472,1474,1472,2
20230919,122600,55488549,1473,1472,1474,1472,32
20230919,122500,55441413,1473,1471,1473,1471,1000
20230919,122400,53969610,1471,1471,1471,1471,0
20230919,122300,53969610,1471,1471,1471,1471,0
20230919,122200,53969610,1471,1471,1471,1471,0
20230919,122100,53969610,1471,1471,1471,1471,0
20230919,122000,53969610,1471,1471,1471,1471,1
20230919,121900,53968139,1465,1465,1465,1465,0
20230919,121800,53968139,1465,1465,1465,1465,10
20230919,121700,53953489,1472,1472,1472,1472,15
20230919,121600,53931409,1473,1473,1473,1473,0
20230919,121500,53931409,1473,1473,1473,1473,0
20230919,121400,53931409,1473,1473,1473,1473,0
20230919,121300,53931409,1473,1473,1473,1473,0
20230919,121200,53931409,1473,1473,1473,1473,0
20230919,121100,53931409,1473,1473,1473,1473,2
20230919,121000,53928463,1473,1468,1473,1468,300
20230919,120900,53488048,1468,1468,1468,1468,0
20230919,120800,53488048,1468,1468,1468,1468,0
20230919,120700,53488048,1468,1468,1468,1468,4
20230919,120600,53482176,1464,1464,1464,1464,11
20230919,120500,53466072,1468,1464,1468,1464,4
20230919,120400,53460209,1463,1462,1463,1462,388
20230919,120300,52892631,1462,1462,1462,1462,0
20230919,120200,52892631,1462,1462,1462,1462,0
20230919,120100,52892631,1462,1462,1462,1462,0
20230919,120000,52892631,1462,1462,1462,1462,0
20230919,115900,52892631,1462,1462,1462,1462,0
20230919,115800,52892631,1462,1462,1462,1462,20
20230919,115700,52863391,1463,1463,1463,1463,0
20230919,115600,52863391,1463,1462,1463,1462,238
20230919,115500,52515434,1463,1463,1463,1463,1
20230919,115400,52513971,1463,1463,1463,1463,0
20230919,115300,52513971,1463,1463,1463,1462,689
20230919,115200,51505977,1467,1467,1467,1467,0
20230919,115100,51505977,1467,1467,1467,1467,0
20230919,115000,51505977,1467,1467,1467,1467,0
20230919,114900,51505977,1467,1467,1467,1467,100
20230919,114800,51359277,1467,1466,1467,1466,2
20230919,114700,51356344,1463,1463,1463,1463,520
20230919,114600,50595584,1470,1470,1470,1470,0
20230919,114500,50595584,1470,1470,1470,1470,0
20230919,114400,50595584,1470,1470,1470,1470,0
20230919,114300,50595584,1470,1470,1470,1470,2
20230919,114200,50592644,1470,1470,1470,1470,0
20230919,114100,50592644,1470,1470,1470,1470,1
20230919,114000,50591174,1459,1465,1472,1459,6293
20230919,113900,41398608,1473,1473,1473,1473,0
20230919,113800,41398608,1473,1473,1473,1473,0
20230919,113700,41398608,1473,1473,1473,1473,0
20230919,113600,41398608,1473,1473,1473,1473,0
20230919,113500,41398608,1473,1473,1473,1473,0
20230919,113400,41398608,1473,1473,1473,1473,0
20230919,113300,41398608,1473,1473,1473,1473,0
20230919,113200,41398608,1473,1473,1473,1473,0
20230919,113100,41398608,1473,1473,1473,1473,0
20230919,113000,41398608,1473,1473,1473,1473,0
20230919,112900,41398608,1473,1473,1473,1473,0
20230919,112800,41398608,1473,1473,1473,1473,0
20230919,112700,41398608,1473,1473,1473,1473,0
20230919,112600,41398608,1473,1473,1473,1473,0
20230919,112500,41398608,1473,1473,1473,1473,0
20230919,112400,41398608,1473,1473,1473,1473,0
20230919,112300,41398608,1473,1473,1473,1473,0
20230919,112200,41398608,1473,1473,1473,1473,0
20230919,112100,41398608,1473,1473,1473,1473,0
20230919,112000,41398608,1473,1473,1473,1473,0
20230919,111900,41398608,1473,1473,1473,1473,0
20230919,111800,41398608,1473,1473,1473,1473,1
20230919,111700,41397135,1463,1463,1463,1463,0
20230919,111600,41397135,1463,1463,1463,1463,13
20230919,111500,41378116,1473,1473,1473,1473,0
20230919,111400,41378116,1473,1473,1473,1473,0
20230919,111300,41378116,1473,1473,1473,1473,0
20230919,111200,41378116,1473,1473,1473,1473,0
20230919,111100,41378116,1473,1468,1473,1463,451
20230919,111000,40717688,1473,1468,1473,1468,101
20230919,110900,40569415,1473,1473,1473,1473,1
20230919,110800,40567942,1470,1470,1470,1470,100
20230919,110700,40420942,1474,1471,1474,1471,2
20230919,110600,40417997,1475,1474,1475,1474,200
20230919,110500,40123007,1475,1475,1476,1472,1010
20230919,110400,38633264,1474,1471,1474,1471,32
20230919,110300,38586160,1471,1471,1471,1471,400
20230919,110200,37997760,1471,1471,1471,1471,0
20230919,110100,37997760,1471,1471,1471,1471,0
20230919,110000,37997760,1471,1470,1471,1470,11
20230919,105900,37981589,1472,1472,1472,1472,1
20230919,105800,37980117,1471,1473,1473,1469,103
20230919,105700,37828407,1473,1465,1474,1463,2120
20230919,105600,34725141,1466,1469,1469,1466,1283
20230919,105500,32842195,1470,1471,1471,1470,631
20230919,105400,31914325,1472,1471,1472,1471,13
20230919,105300,31895201,1472,1472,1472,1472,0
20230919,105200,31895201,1472,1471,1474,1471,69
20230919,105100,31793632,1472,1473,1473,1472,80
20230919,105000,31675862,1475,1475,1475,1475,0
20230919,104900,31675862,1475,1475,1475,1475,0
20230919,104800,31675862,1475,1475,1475,1475,0
20230919,104700,31675862,1475,1475,1475,1475,0
20230919,104600,31675862,1475,1475,1475,1475,0
20230919,104500,31675862,1475,1475,1475,1475,1
20230919,104400,31674387,1475,1475,1475,1475,0
20230919,104300,31674387,1475,1474,1475,1474,2
20230919,104200,31671438,1475,1475,1475,1475,1
20230919,104100,31669963,1475,1475,1475,1475,0
20230919,104000,31669963,1475,1475,1475,1469,77
20230919,103900,31556838,1470,1470,1470,1470,299
20230919,103800,31117308,1470,1470,1470,1470,10
20230919,103700,31102608,1470,1476,1476,1470,1801
20230919,103600,28454245,1476,1476,1476,1476,0
20230919,103500,28454245,1476,1476,1476,1476,0
20230919,103400,28454245,1476,1476,1476,1476,0
20230919,103300,28454245,1476,1476,1476,1476,0
20230919,103200,28454245,1476,1476,1476,1476,1
20230919,103100,28452769,1474,1474,1474,1474,8
20230919,103000,28440977,1480,1481,1481,1475,1217
20230919,102900,26645886,1476,1477,1477,1476,561
20230919,102800,25817737,1483,1483,1483,1483,1
20230919,102700,25816254,1478,1478,1478,1478,39
20230919,102600,25758612,1486,1486,1486,1486,0
20230919,102500,25758612,1486,1486,1486,1486,0
20230919,102400,25758612,1486,1486,1486,1486,1
20230919,102300,25757126,1479,1479,1479,1479,1
20230919,102200,25755647,1486,1486,1486,1486,0
20230919,102100,25755647,1486,1486,1486,1486,0
20230919,102000,25755647,1486,1486,1486,1486,0
20230919,101900,25755647,1486,1486,1486,1486,0
20230919,101800,25755647,1486,1486,1486,1486,1
20230919,101700,25754161,1480,1480,1480,1480,1
20230919,101600,25752681,1480,1481,1481,1480,64
20230919,101500,25657950,1487,1482,1487,1482,5
20230919,101400,25650530,1487,1487,1487,1487,0
20230919,101300,25650530,1487,1483,1487,1483,101
20230919,101200,25500743,1488,1488,1488,1488,200
20230919,101100,25203143,1488,1488,1488,1488,0
20230919,101000,25203143,1488,1488,1488,1488,0
20230919,100900,25203143,1488,1488,1488,1488,14
20230919,100800,25182311,1488,1488,1488,1488,0
20230919,100700,25182311,1488,1488,1488,1488,0
20230919,100600,25182311,1488,1488,1488,1488,0
20230919,100500,25182311,1488,1488,1488,1488,1
20230919,100400,25180823,1484,1486,1488,1484,7
20230919,100300,25170420,1484,1484,1484,1484,0
20230919,100200,25170420,1484,1484,1484,1484,54
20230919,100100,25090284,1489,1489,1489,1489,0
20230919,100000,25090284,1489,1489,1489,1489,0
20230919,095900,25090284,1489,1489,1489,1489,67
20230919,095800,24990521,1489,1488,1489,1488,500
20230919,095700,24246520,1488,1488,1488,1488,0
20230919,095600,24246520,1488,1488,1488,1488,0
20230919,095500,24246520,1488,1488,1488,1488,0
20230919,095400,24246520,1488,1488,1488,1488,0
20230919,095300,24246520,1488,1488,1488,1488,1
20230919,095200,24245032,1485,1485,1485,1485,1
20230919,095100,24243547,1486,1487,1488,1486,4
20230919,095000,24237599,1487,1486,1487,1486,2
20230919,094900,24234626,1484,1484,1484,1484,0
20230919,094800,24234626,1484,1486,1486,1484,3
20230919,094700,24230171,1487,1489,1489,1487,10
20230919,094600,24215298,1484,1484,1484,1484,1
20230919,094500,24213814,1489,1489,1489,1489,1
20230919,094400,24212325,1489,1489,1489,1489,0
20230919,094300,24212325,1489,1488,1489,1484,1008
20230919,094200,22716420,1488,1488,1488,1488,0
20230919,094100,22716420,1488,1488,1488,1488,0
20230919,094000,22716420,1488,1488,1488,1488,0
20230919,093900,22716420,1488,1485,1488,1485,2
20230919,093800,22713447,1489,1489,1489,1489,0
20230919,093700,22713447,1489,1487,1489,1486,70
20230919,093600,22609222,1489,1486,1489,1486,27
20230919,093500,22569086,1489,1489,1490,1489,247
20230919,093400,22201302,1490,1488,1490,1488,2755
20230919,093300,18101182,1488,1488,1488,1488,1524
20230919,093200,15833470,1488,1485,1488,1483,103
20230919,093100,15680549,1483,1483,1484,1483,458
20230919,093000,15001334,1483,1483,1483,1483,0
20230919,092900,15001334,1483,1483,1483,1483,7
20230919,092800,14990953,1483,1483,1483,1483,0
20230919,092700,14990953,1483,1481,1483,1481,20
20230919,092600,14961321,1483,1483,1483,1483,0
20230919,092500,14961321,1483,1483,1483,1483,0
20230919,092400,14961321,1483,1482,1483,1482,2000
20230919,092300,11995323,1483,1483,1483,1483,0
20230919,092200,11995323,1483,1483,1483,1483,0
20230919,092100,11995323,1483,1483,1483,1483,67
20230919,092000,11895962,1483,1483,1483,1483,0
20230919,091900,11895962,1483,1483,1483,1483,4
20230919,091800,11890030,1483,1474,1483,1474,2
20230919,091700,11887073,1483,1473,1483,1473,21
20230919,091600,11855964,1482,1482,1482,1482,2
20230919,091500,11853000,1482,1482,1482,1482,1
20230919,091400,11851518,1483,1476,1483,1476,400
20230919,091300,11260268,1476,1476,1476,1476,0
20230919,091200,11260268,1476,1476,1476,1476,1
20230919,091100,11258792,1476,1476,1476,1476,800
20230919,091000,10077992,1477,1477,1477,1477,0
20230919,090900,10077992,1477,1477,1477,1477,0
20230919,090800,10077992,1477,1471,1477,1471,51
20230919,090700,10002965,1477,1470,1477,1470,649
20230919,090600,9048928,1470,1470,1470,1470,0
20230919,090500,9048928,1470,1470,1470,1470,316
20230919,090400,8584408,1470,1470,1470,1470,0
20230919,090300,8584408,1470,1477,1477,1468,5223
20230919,090200,906186,1477,1477,1477,1477,0
20230919,090100,906186,1477,1482,1482,1477,457
20230919,090000,230880,1480,1480,1480,1480,156