stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184600,5417372830,1501,1501,1501,1501,32657
20230922,184500,5417372830,1501,1501,1501,1501,0
20230922,184400,5417372830,1501,1501,1501,1501,0
20230922,184300,5417372830,1501,1501,1501,1501,0
20230922,184200,5417372830,1501,1501,1501,1501,0
20230922,184100,5417372830,1501,1501,1501,1501,0
20230922,184000,5417372830,1501,1501,1501,1501,0
20230922,183900,5417372830,1501,1501,1501,1501,0
20230922,183800,5417372830,1501,1501,1501,1501,0
20230922,183700,5417372830,1501,1501,1501,1501,0
20230922,183600,5417372830,1501,1501,1501,1501,0
20230922,183500,5417372830,1501,1501,1501,1501,0
20230922,183400,5417372830,1501,1501,1501,1501,0
20230922,183300,5417372830,1501,1501,1501,1501,0
20230922,183200,5417372830,1501,1501,1501,1501,0
20230922,183100,5417372830,1501,1501,1501,1501,0
20230922,183000,5417372830,1501,1501,1501,1501,0
20230922,182900,5417372830,1501,1501,1501,1501,0
20230922,182800,5417372830,1501,1501,1501,1501,0
20230922,182700,5417372830,1501,1501,1501,1501,0
20230922,182600,5417372830,1501,1501,1501,1501,0
20230922,182500,5417372830,1501,1501,1501,1501,0
20230922,182400,5417372830,1501,1501,1501,1501,0
20230922,182300,5417372830,1501,1501,1501,1501,0
20230922,182200,5417372830,1501,1501,1501,1501,0
20230922,182100,5417372830,1501,1501,1501,1501,0
20230922,182000,5417372830,1501,1501,1501,1501,0
20230922,181900,5417372830,1501,1501,1501,1501,0
20230922,181800,5417372830,1501,1501,1501,1501,0
20230922,181700,5417372830,1501,1501,1501,1501,0
20230922,181600,5417372830,1501,1501,1501,1501,32657
20230922,181500,5417372830,1501,1501,1501,1501,0
20230922,181400,5417372830,1501,1501,1501,1501,0
20230922,181300,5417372830,1501,1501,1501,1501,0
20230922,181200,5417372830,1501,1501,1501,1501,0
20230922,181100,5417372830,1501,1501,1501,1501,0
20230922,181000,5417372830,1501,1501,1501,1501,0
20230922,180900,5417372830,1501,1501,1501,1501,0
20230922,180800,5417372830,1501,1501,1501,1501,0
20230922,180700,5417372830,1501,1501,1501,1501,0
20230922,180600,5417372830,1501,1501,1501,1501,0
20230922,180500,5417372830,1501,1501,1501,1501,0
20230922,180400,5417372830,1501,1501,1501,1501,0
20230922,180300,5417372830,1501,1501,1501,1501,0
20230922,180200,5417372830,1501,1501,1501,1501,0
20230922,180100,5417372830,1501,1501,1501,1501,0
20230922,180000,5417372830,1501,1501,1501,1501,0
20230922,175900,5417372830,1501,1501,1501,1501,0
20230922,175800,5417372830,1501,1501,1501,1501,0
20230922,175700,5417372830,1501,1501,1501,1501,0
20230922,175600,5417372830,1501,1501,1501,1501,0
20230922,175500,5417372830,1501,1501,1501,1501,0
20230922,175400,5417372830,1501,1501,1501,1501,0
20230922,175300,5417372830,1501,1501,1501,1501,0
20230922,175200,5417372830,1501,1501,1501,1501,0
20230922,175100,5417372830,1501,1501,1501,1501,0
20230922,175000,5417372830,1501,1501,1501,1501,0
20230922,174900,5417372830,1501,1501,1501,1501,0
20230922,174800,5417372830,1501,1501,1501,1501,0
20230922,174700,5417372830,1501,1501,1501,1501,0
20230922,174600,5417372830,1501,1501,1501,1501,32657
20230922,174500,5417372830,1501,1501,1501,1501,0
20230922,174400,5417372830,1501,1501,1501,1501,0
20230922,174300,5417372830,1501,1501,1501,1501,0
20230922,174200,5417372830,1501,1501,1501,1501,0
20230922,174100,5417372830,1501,1501,1501,1501,0
20230922,174000,5417372830,1501,1501,1501,1501,0
20230922,173900,5417372830,1501,1501,1501,1501,0
20230922,173800,5417372830,1501,1501,1501,1501,0
20230922,173700,5417372830,1501,1501,1501,1501,0
20230922,173600,5417372830,1501,1501,1501,1501,0
20230922,173500,5417372830,1501,1501,1501,1501,0
20230922,173400,5417372830,1501,1501,1501,1501,0
20230922,173300,5417372830,1501,1501,1501,1501,0
20230922,173200,5417372830,1501,1501,1501,1501,0
20230922,173100,5417372830,1501,1501,1501,1501,0
20230922,173000,5417372830,1501,1501,1501,1501,0
20230922,172900,5417372830,1501,1501,1501,1501,0
20230922,172800,5417372830,1501,1501,1501,1501,0
20230922,172700,5417372830,1501,1501,1501,1501,0
20230922,172600,5417372830,1501,1501,1501,1501,0
20230922,172500,5417372830,1501,1501,1501,1501,0
20230922,172400,5417372830,1501,1501,1501,1501,0
20230922,172300,5417372830,1501,1501,1501,1501,0
20230922,172200,5417372830,1501,1501,1501,1501,0
20230922,172100,5417372830,1501,1501,1501,1501,0
20230922,172000,5417372830,1501,1501,1501,1501,0
20230922,171900,5417372830,1501,1501,1501,1501,0
20230922,171800,5417372830,1501,1501,1501,1501,0
20230922,171700,5417372830,1501,1501,1501,1501,0
20230922,171600,5417372830,1501,1501,1501,1501,32657
20230922,171500,5417372830,1501,1501,1501,1501,0
20230922,171400,5417372830,1501,1501,1501,1501,0
20230922,171300,5417372830,1501,1501,1501,1501,0
20230922,171200,5417372830,1501,1501,1501,1501,0
20230922,171100,5417372830,1501,1501,1501,1501,0
20230922,171000,5417372830,1501,1501,1501,1501,0
20230922,170900,5417372830,1501,1501,1501,1501,0
20230922,170800,5417372830,1501,1501,1501,1501,0
20230922,170700,5417372830,1501,1501,1501,1501,0
20230922,170600,5417372830,1501,1501,1501,1501,0
20230922,170500,5417372830,1501,1501,1501,1501,0
20230922,170400,5417372830,1501,1501,1501,1501,0
20230922,170300,5417372830,1501,1501,1501,1501,0
20230922,170200,5417372830,1501,1501,1501,1501,0
20230922,170100,5417372830,1501,1501,1501,1501,0
20230922,170000,5417372830,1501,1501,1501,1501,0
20230922,165900,5417372830,1501,1501,1501,1501,0
20230922,165800,5417372830,1501,1501,1501,1501,0
20230922,165700,5417372830,1501,1501,1501,1501,0
20230922,165600,5417372830,1501,1501,1501,1501,0
20230922,165500,5417372830,1501,1501,1501,1501,0
20230922,165400,5417372830,1501,1501,1501,1501,0
20230922,165300,5417372830,1501,1501,1501,1501,0
20230922,165200,5417372830,1501,1501,1501,1501,0
20230922,165100,5417372830,1501,1501,1501,1501,0
20230922,165000,5417372830,1501,1501,1501,1501,0
20230922,164900,5417372830,1501,1501,1501,1501,0
20230922,164800,5417372830,1501,1501,1501,1501,0
20230922,164700,5417372830,1501,1501,1501,1501,0
20230922,164600,5417372830,1501,1501,1501,1501,32657
20230922,164500,5417372830,1501,1501,1501,1501,0
20230922,164400,5417372830,1501,1501,1501,1501,0
20230922,164300,5417372830,1501,1501,1501,1501,0
20230922,164200,5417372830,1501,1501,1501,1501,0
20230922,164100,5417372830,1501,1501,1501,1501,0
20230922,164000,5417372830,1501,1501,1501,1501,0
20230922,163900,5417372830,1501,1501,1501,1501,0
20230922,163800,5417372830,1501,1501,1501,1501,0
20230922,163700,5417372830,1501,1501,1501,1501,0
20230922,163600,5417372830,1501,1501,1501,1501,0
20230922,163500,5417372830,1501,1501,1501,1501,0
20230922,163400,5417372830,1501,1501,1501,1501,0
20230922,163300,5417372830,1501,1501,1501,1501,0
20230922,163200,5417372830,1501,1501,1501,1501,0
20230922,163100,5417372830,1501,1501,1501,1501,0
20230922,163000,5417372830,1501,1501,1501,1501,0
20230922,162900,5417372830,1501,1501,1501,1501,0
20230922,162800,5417372830,1501,1501,1501,1501,0
20230922,162700,5417372830,1501,1501,1501,1501,0
20230922,162600,5417372830,1501,1501,1501,1501,0
20230922,162500,5417372830,1501,1501,1501,1501,0
20230922,162400,5417372830,1501,1501,1501,1501,0
20230922,162300,5417372830,1501,1501,1501,1501,0
20230922,162200,5417372830,1501,1501,1501,1501,0
20230922,162100,5417372830,1501,1501,1501,1501,0
20230922,162000,5417372830,1501,1501,1501,1501,0
20230922,161900,5417372830,1501,1501,1501,1501,0
20230922,161800,5417372830,1501,1501,1501,1501,0
20230922,161700,5417372830,1501,1501,1501,1501,0
20230922,161600,5417372830,1501,1501,1501,1501,32657
20230922,161500,5417372830,1501,1501,1501,1501,0
20230922,161400,5417372830,1501,1501,1501,1501,0
20230922,161300,5417372830,1501,1501,1501,1501,0
20230922,161200,5417372830,1501,1501,1501,1501,0
20230922,161100,5417372830,1501,1501,1501,1501,0
20230922,161000,5417372830,1501,1501,1501,1501,0
20230922,160900,5417372830,1501,1501,1501,1501,0
20230922,160800,5417372830,1501,1501,1501,1501,0
20230922,160700,5417372830,1501,1501,1501,1501,0
20230922,160600,5417372830,1501,1501,1501,1501,0
20230922,160500,5417372830,1501,1501,1501,1501,0
20230922,160400,5417372830,1501,1501,1501,1501,0
20230922,160300,5417372830,1501,1501,1501,1501,0
20230922,160200,5417372830,1501,1501,1501,1501,0
20230922,160100,5417372830,1501,1501,1501,1501,0
20230922,160000,5417372830,1501,1501,1501,1501,0
20230922,155900,5417372830,1501,1501,1501,1501,0
20230922,155800,5417372830,1501,1501,1501,1501,0
20230922,155700,5417372830,1501,1501,1501,1501,0
20230922,155600,5417372830,1501,1501,1501,1501,0
20230922,155500,5417372830,1501,1501,1501,1501,0
20230922,155400,5417372830,1501,1501,1501,1501,0
20230922,155300,5417372830,1501,1501,1501,1501,0
20230922,155200,5417372830,1501,1501,1501,1501,0
20230922,155100,5417372830,1501,1501,1501,1501,0
20230922,155000,5417372830,1501,1501,1501,1501,0
20230922,154900,5417372830,1501,1501,1501,1501,0
20230922,154800,5417372830,1501,1501,1501,1501,0
20230922,154700,5417372830,1501,1501,1501,1501,0
20230922,154600,5417372830,1501,1501,1501,1501,32657
20230922,154500,5417372830,1501,1501,1501,1501,0
20230922,154400,5417372830,1501,1501,1501,1501,0
20230922,154300,5417372830,1501,1501,1501,1501,0
20230922,154200,5417372830,1501,1501,1501,1501,0
20230922,154100,5417372830,1501,1501,1501,1501,0
20230922,154000,5417372830,1501,1501,1501,1501,0
20230922,153900,5417372830,1501,1501,1501,1501,0
20230922,153800,5417372830,1501,1501,1501,1501,0
20230922,153700,5417372830,1501,1501,1501,1501,0
20230922,153600,5417372830,1501,1501,1501,1501,0
20230922,153500,5417372830,1501,1501,1501,1501,0
20230922,153400,5417372830,1501,1501,1501,1501,0
20230922,153300,5417372830,1501,1501,1501,1501,0
20230922,153200,5417372830,1501,1501,1501,1501,0
20230922,153100,5417372830,1501,1501,1501,1501,0
20230922,153000,5417372830,1501,1501,1501,1501,32657
20230922,152900,5368354673,1506,1506,1506,1506,0
20230922,152800,5368354673,1506,1506,1506,1506,0
20230922,152700,5368354673,1506,1506,1506,1506,0
20230922,152600,5368354673,1506,1506,1506,1506,0
20230922,152500,5368354673,1506,1506,1506,1506,0
20230922,152400,5368354673,1506,1506,1506,1506,0
20230922,152300,5368354673,1506,1506,1506,1506,0
20230922,152200,5368354673,1506,1506,1506,1506,0
20230922,152100,5368354673,1506,1506,1506,1506,0
20230922,152000,5368354673,1506,1506,1506,1506,0
20230922,151900,5368354673,1506,1505,1506,1503,6146
20230922,151800,5359112079,1505,1505,1506,1505,1300
20230922,151700,5357155577,1505,1502,1505,1502,7691
20230922,151600,5345595004,1502,1500,1502,1500,1742
20230922,151500,5342980591,1503,1495,1503,1495,26707
20230922,151400,5303021766,1495,1495,1496,1495,855
20230922,151300,5301743540,1496,1494,1496,1493,2034
20230922,151200,5298702111,1495,1495,1496,1494,3220
20230922,151100,5293888031,1492,1492,1496,1491,4972
20230922,151000,5286466658,1492,1490,1492,1489,3255
20230922,150900,5281617282,1489,1490,1490,1489,366
20230922,150800,5281072207,1490,1489,1490,1488,611
20230922,150700,5280162514,1489,1488,1489,1488,1840
20230922,150600,5277423654,1488,1490,1490,1488,6176
20230922,150500,5268228809,1490,1496,1496,1489,6889
20230922,150400,5257964015,1496,1494,1497,1494,1438
20230922,150300,5255812958,1497,1489,1497,1489,6204
20230922,150200,5246570977,1489,1489,1489,1489,1757
20230922,150100,5243954804,1489,1488,1489,1488,1239
20230922,150000,5242111166,1488,1489,1489,1488,1354
20230922,145900,5240095272,1490,1490,1490,1489,1713
20230922,145800,5237543512,1489,1492,1492,1489,6216
20230922,145700,5228282717,1492,1493,1493,1492,111
20230922,145600,5228117095,1493,1494,1494,1493,9928
20230922,145500,5213288357,1494,1496,1496,1494,3279
20230922,145400,5208387580,1503,1505,1505,1495,3849
20230922,145300,5202622290,1505,1501,1505,1501,5649
20230922,145200,5194135094,1501,1502,1502,1495,17038
20230922,145100,5168622016,1502,1505,1505,1502,1756
20230922,145000,5165981147,1505,1505,1505,1505,1474
20230922,144900,5163762777,1505,1506,1506,1505,1458
20230922,144800,5161568044,1505,1506,1506,1505,620
20230922,144700,5160634624,1506,1506,1508,1506,2107
20230922,144600,5157461422,1510,1510,1510,1506,1290
20230922,144500,5155514818,1510,1506,1510,1505,1276
20230922,144400,5153593658,1510,1504,1510,1504,1609
20230922,144300,5151169114,1504,1504,1504,1503,1025
20230922,144200,5149628014,1504,1504,1505,1504,1026
20230922,144100,5148084884,1504,1504,1504,1504,1
20230922,144000,5148083380,1505,1506,1510,1503,2281
20230922,143900,5144651072,1510,1509,1512,1509,2130
20230922,143800,5141433691,1510,1510,1510,1510,50
20230922,143700,5141358191,1513,1513,1513,1513,332
20230922,143600,5140855875,1515,1511,1515,1500,6582
20230922,143500,5130912737,1514,1515,1515,1511,782
20230922,143400,5129730797,1516,1510,1516,1510,381
20230922,143300,5129155481,1510,1517,1518,1510,569
20230922,143200,5128292599,1518,1508,1518,1508,3686
20230922,143100,5122714409,1508,1499,1511,1498,2559
20230922,143000,5118863057,1508,1498,1508,1498,1274
20230922,142900,5116944113,1498,1498,1498,1498,1745
20230922,142800,5114330103,1508,1495,1508,1495,238
20230922,142700,5113974053,1496,1495,1496,1494,2122
20230922,142600,5110802380,1495,1507,1507,1495,35273
20230922,142500,5057781044,1507,1510,1510,1507,1310
20230922,142400,5055803969,1510,1512,1513,1510,1206
20230922,142300,5053981476,1512,1510,1512,1510,1001
20230922,142200,5052469964,1512,1510,1512,1510,511
20230922,142100,5051698322,1510,1510,1510,1510,411
20230922,142000,5051077712,1510,1509,1510,1509,481
20230922,141900,5050351882,1510,1509,1510,1509,339
20230922,141800,5049840330,1510,1510,1510,1510,666
20230922,141700,5048834670,1510,1516,1516,1510,356
20230922,141600,5048296444,1515,1515,1516,1515,362
20230922,141500,5047748013,1510,1510,1510,1510,480
20230922,141400,5047023213,1515,1505,1515,1505,2988
20230922,141300,5042511214,1510,1512,1512,1504,2671
20230922,141200,5038481330,1511,1506,1513,1506,5414
20230922,141100,5030313235,1506,1505,1506,1505,1360
20230922,141000,5028265555,1506,1505,1506,1505,552
20230922,140900,5027434635,1505,1505,1505,1505,8
20230922,140800,5027422595,1504,1505,1505,1504,604
20230922,140700,5026514055,1504,1505,1506,1504,4374
20230922,140600,5019931276,1506,1506,1506,1506,100
20230922,140500,5019780676,1510,1510,1510,1510,5
20230922,140400,5019773126,1510,1505,1510,1505,630
20230922,140300,5018824226,1510,1505,1510,1505,293
20230922,140200,5018383256,1510,1505,1510,1505,96
20230922,140100,5018238771,1505,1505,1505,1505,398
20230922,140000,5017639781,1505,1505,1506,1505,1491
20230922,135900,5015394684,1511,1511,1511,1511,1761
20230922,135800,5012733813,1511,1511,1511,1511,1870
20230922,135700,5009908243,1505,1511,1511,1505,481
20230922,135600,5009184332,1505,1505,1505,1505,960
20230922,135500,5007739532,1511,1507,1511,1507,2290
20230922,135400,5004281262,1511,1506,1511,1506,327
20230922,135300,5003787707,1508,1507,1508,1507,102
20230922,135200,5003633992,1506,1504,1506,1504,1911
20230922,135100,5000758141,1504,1503,1504,1503,786
20230922,135000,4999576143,1497,1504,1504,1497,578
20230922,134900,4998710191,1504,1496,1504,1496,744
20230922,134800,4997595870,1497,1500,1500,1496,880
20230922,134700,4996278482,1500,1497,1500,1496,2866
20230922,134600,4991988237,1500,1496,1504,1496,1708
20230922,134500,4989431603,1504,1495,1510,1494,8535
20230922,134400,4976664674,1494,1496,1496,1494,2423
20230922,134300,4973043347,1495,1499,1499,1494,2427
20230922,134200,4969415448,1495,1499,1499,1495,2558
20230922,134100,4965584346,1499,1500,1500,1499,12526
20230922,134000,4946795625,1500,1504,1504,1500,7238
20230922,133900,4935934899,1504,1500,1504,1500,6735
20230922,133800,4925832065,1501,1505,1506,1501,7636
20230922,133700,4914367916,1505,1512,1512,1505,4360
20230922,133600,4907789782,1513,1514,1514,1510,10634
20230922,133500,4891723781,1511,1515,1515,1511,8470
20230922,133400,4878924741,1511,1513,1515,1511,6494
20230922,133300,4869111511,1514,1515,1515,1512,435
20230922,133200,4868452580,1515,1516,1516,1511,705
20230922,133100,4867386701,1516,1513,1516,1513,526
20230922,133000,4866590785,1512,1513,1516,1512,1504
20230922,132900,4864315657,1513,1513,1513,1513,437
20230922,132800,4863654476,1511,1511,1513,1511,4845
20230922,132700,4856333679,1511,1512,1513,1511,770
20230922,132600,4855169918,1511,1512,1512,1511,19429
20230922,132500,4825812488,1512,1517,1517,1512,1966
20230922,132400,4822839620,1513,1513,1518,1513,20
20230922,132300,4822809355,1513,1513,1513,1512,2668
20230922,132200,4818774326,1513,1513,1513,1513,733
20230922,132100,4817665297,1513,1513,1513,1513,3
20230922,132000,4817660758,1512,1513,1513,1512,600
20230922,131900,4816753438,1513,1513,1513,1512,1103
20230922,131800,4815085699,1513,1513,1513,1513,90
20230922,131700,4814949529,1513,1512,1513,1512,1737
20230922,131600,4812323184,1512,1511,1512,1511,3395
20230922,131500,4807193031,1511,1512,1512,1511,7849
20230922,131400,4795329379,1514,1512,1514,1512,1182
20230922,131300,4793542175,1512,1514,1514,1512,5576
20230922,131200,4785107962,1514,1515,1515,1514,3606
20230922,131100,4779648251,1515,1515,1518,1515,1128
20230922,131000,4777938773,1515,1515,1515,1515,0
20230922,130900,4777938773,1515,1515,1517,1515,482
20230922,130800,4777208541,1517,1515,1517,1515,1494
20230922,130700,4774944697,1516,1518,1518,1516,17
20230922,130600,4774918911,1518,1519,1519,1518,471
20230922,130500,4774203632,1518,1515,1518,1515,5439
20230922,130400,4765956478,1516,1516,1517,1516,1085
20230922,130300,4764311257,1517,1517,1517,1517,3
20230922,130200,4764306706,1516,1517,1517,1515,6967
20230922,130100,4753749820,1518,1518,1518,1518,0
20230922,130000,4753749820,1518,1520,1520,1518,60
20230922,125900,4753658688,1516,1518,1519,1516,3329
20230922,125800,4748605628,1516,1520,1520,1516,1045
20230922,125700,4747019624,1525,1525,1525,1525,1
20230922,125600,4747018099,1515,1519,1526,1515,39821
20230922,125500,4686685109,1519,1519,1519,1517,682
20230922,125400,4685650111,1524,1516,1524,1516,1635
20230922,125300,4683170053,1526,1516,1526,1515,10533
20230922,125200,4667207276,1516,1517,1517,1516,51
20230922,125100,4667129910,1517,1517,1526,1516,4824
20230922,125000,4659815459,1517,1527,1527,1515,20512
20230922,124900,4628653955,1527,1525,1527,1525,481
20230922,124800,4627920428,1525,1525,1525,1525,8789
20230922,124700,4614517203,1525,1526,1526,1525,5265
20230922,124600,4606487977,1525,1525,1525,1525,910
20230922,124500,4605100227,1525,1525,1525,1525,100
20230922,124400,4604947727,1525,1525,1525,1525,201
20230922,124300,4604641202,1525,1524,1525,1524,427
20230922,124200,4603990127,1525,1525,1525,1525,361
20230922,124100,4603439602,1528,1525,1528,1525,1001
20230922,124000,4601913074,1529,1529,1529,1529,0
20230922,123900,4601913074,1529,1534,1534,1525,6736
20230922,123800,4591638736,1534,1534,1534,1534,2
20230922,123700,4591635668,1532,1540,1544,1532,1022
20230922,123600,4590067642,1540,1540,1540,1534,6571
20230922,123500,4579981991,1540,1540,1540,1535,1876
20230922,123400,4577101876,1539,1539,1539,1539,700
20230922,123300,4576024576,1538,1534,1538,1534,767
20230922,123200,4574847970,1534,1538,1538,1533,2267
20230922,123100,4571370729,1538,1538,1539,1537,466
20230922,123000,4570654106,1534,1535,1535,1534,1261
20230922,122900,4568718951,1533,1520,1535,1520,2709
20230922,122800,4564565341,1520,1520,1520,1520,580
20230922,122700,4563683741,1529,1518,1529,1518,3903
20230922,122600,4557748593,1519,1519,1519,1517,877
20230922,122500,4556418054,1519,1518,1519,1515,5633
20230922,122400,4547876618,1519,1519,1519,1519,575
20230922,122300,4547003193,1519,1519,1520,1519,858
20230922,122200,4545699532,1519,1516,1519,1516,2293
20230922,122100,4542222679,1520,1515,1520,1515,1578
20230922,122000,4539830415,1515,1520,1520,1515,1082
20230922,121900,4538190309,1520,1515,1520,1515,13358
20230922,121800,4517893214,1520,1513,1520,1511,10011
20230922,121700,4502753533,1513,1519,1519,1512,15416
20230922,121600,4479425952,1516,1520,1520,1515,2347
20230922,121500,4475864242,1520,1520,1520,1519,1740
20230922,121400,4473219740,1520,1522,1522,1511,11860
20230922,121300,4455270657,1522,1523,1523,1516,16587
20230922,121200,4430101929,1523,1527,1538,1517,28909
20230922,121100,4386138959,1527,1534,1536,1525,11164
20230922,121000,4369031515,1534,1536,1536,1534,10484
20230922,120900,4352933806,1535,1537,1537,1534,163
20230922,120800,4352683630,1535,1535,1535,1532,592
20230922,120700,4351775350,1535,1540,1541,1535,2622
20230922,120600,4347739821,1540,1529,1540,1529,2428
20230922,120500,4344023150,1529,1538,1538,1521,20627
20230922,120400,4312401230,1538,1542,1542,1538,19209
20230922,120300,4282830634,1542,1545,1545,1542,2375
20230922,120200,4279165452,1545,1543,1545,1543,835
20230922,120100,4277875582,1545,1554,1554,1545,1326
20230922,120000,4275826448,1555,1555,1555,1555,11
20230922,115900,4275809343,1559,1560,1560,1559,70
20230922,115800,4275700163,1560,1547,1570,1544,24663
20230922,115700,4237554686,1545,1552,1552,1545,13293
20230922,115600,4216966965,1552,1552,1560,1552,646
20230922,115500,4215964365,1560,1552,1560,1550,4706
20230922,115400,4208665244,1552,1563,1563,1552,4140
20230922,115300,4202211710,1563,1563,1564,1563,2477
20230922,115200,4198339182,1574,1574,1574,1574,2
20230922,115100,4198336034,1563,1572,1572,1563,4282
20230922,115000,4191619002,1565,1565,1565,1565,504
20230922,114900,4190830242,1574,1567,1574,1564,2304
20230922,114800,4187216674,1565,1565,1565,1565,0
20230922,114700,4187216674,1565,1562,1565,1551,5658
20230922,114600,4178418341,1562,1550,1564,1547,1782
20230922,114500,4175649947,1547,1551,1551,1547,7633
20230922,114400,4163826880,1548,1554,1554,1548,20397
20230922,114300,4132188361,1554,1555,1555,1554,8476
20230922,114200,4119014582,1556,1561,1561,1556,3192
20230922,114100,4114036051,1561,1563,1563,1561,3179
20230922,114000,4109073628,1563,1569,1569,1561,21208
20230922,113900,4075910556,1569,1569,1569,1569,56
20230922,113800,4075822692,1566,1571,1575,1566,6621
20230922,113700,4065427923,1576,1574,1576,1572,2114
20230922,113600,4062103325,1580,1575,1580,1574,10792
20230922,113500,4045105986,1580,1579,1580,1575,6176
20230922,113400,4035367182,1580,1580,1580,1580,167
20230922,113300,4035103322,1581,1582,1583,1581,3482
20230922,113200,4029592222,1583,1583,1583,1583,4
20230922,113100,4029585890,1583,1590,1591,1581,4507
20230922,113000,4022448996,1592,1592,1592,1592,18
20230922,112900,4022420340,1592,1593,1593,1592,152
20230922,112800,4022178256,1593,1584,1593,1582,1864
20230922,112700,4019227279,1594,1590,1594,1589,1859
20230922,112600,4016269708,1589,1585,1589,1585,626
20230922,112500,4015276924,1589,1586,1589,1581,1197
20230922,112400,4013378995,1586,1585,1589,1585,3204
20230922,112300,4008298780,1585,1580,1585,1580,283
20230922,112200,4007851626,1580,1579,1580,1579,611
20230922,112100,4006886856,1579,1579,1579,1579,1
20230922,112000,4006885277,1579,1576,1579,1576,2588
20230922,111900,4002806136,1579,1577,1579,1576,866
20230922,111800,4001440713,1579,1579,1579,1579,11
20230922,111700,4001423344,1579,1579,1579,1576,484
20230922,111600,4000660548,1579,1576,1579,1575,3566
20230922,111500,3995043659,1575,1576,1576,1575,843
20230922,111400,3993715592,1579,1578,1580,1575,2802
20230922,111300,3989297766,1580,1580,1580,1578,1003
20230922,111200,3987713739,1584,1584,1584,1580,106
20230922,111100,3987546235,1580,1581,1585,1580,7294
20230922,111000,3976021078,1585,1582,1591,1580,4283
20230922,110900,3969250441,1592,1592,1592,1592,201
20230922,110800,3968930449,1580,1593,1593,1580,1646
20230922,110700,3966322639,1593,1594,1594,1593,614
20230922,110600,3965344536,1594,1585,1594,1580,1705
20230922,110500,3962642703,1585,1590,1590,1585,9018
20230922,110400,3948322098,1591,1594,1594,1591,3108
20230922,110300,3943374393,1594,1594,1599,1594,12
20230922,110200,3943355260,1594,1602,1602,1594,15
20230922,110100,3943331342,1602,1603,1603,1594,483
20230922,110000,3942561416,1603,1594,1603,1594,395
20230922,105900,3941931768,1594,1595,1603,1593,4827
20230922,105800,3934234305,1604,1597,1604,1597,15
20230922,105700,3934210343,1593,1597,1597,1593,1309
20230922,105600,3932125102,1593,1597,1598,1593,1664
20230922,105500,3929469104,1605,1606,1606,1597,623
20230922,105400,3928474156,1608,1608,1609,1596,5977
20230922,105300,3918869557,1608,1610,1610,1599,7697
20230922,105200,3906547328,1610,1613,1614,1608,2574
20230922,105100,3902406961,1614,1611,1614,1610,2529
20230922,105000,3898332698,1614,1610,1614,1610,481
20230922,104900,3897558284,1615,1604,1615,1604,781
20230922,104800,3896304150,1604,1604,1604,1600,6353
20230922,104700,3886127618,1604,1602,1617,1593,13710
20230922,104600,3864187156,1619,1628,1628,1586,36486
20230922,104500,3805127173,1628,1627,1628,1626,24080
20230922,104400,3765933496,1627,1625,1628,1625,7918
20230922,104300,3753059614,1625,1619,1625,1619,24911
20230922,104200,3712663177,1619,1608,1619,1608,14769
20230922,104100,3688831333,1608,1612,1612,1600,8861
20230922,104000,3674643077,1610,1611,1612,1610,2963
20230922,103900,3669871331,1613,1607,1614,1604,19481
20230922,103800,3638502083,1607,1605,1607,1604,3180
20230922,103700,3633393125,1605,1590,1606,1590,14748
20230922,103600,3609807284,1590,1588,1597,1588,2658
20230922,103500,3605568194,1595,1587,1595,1587,4474
20230922,103400,3598451360,1586,1586,1588,1586,1564
20230922,103300,3595970656,1586,1582,1589,1576,1569
20230922,103200,3593482421,1576,1576,1576,1571,4846
20230922,103100,3585856782,1575,1591,1592,1575,17020
20230922,103000,3558887943,1592,1592,1593,1592,2256
20230922,102900,3555296389,1591,1593,1593,1591,3481
20230922,102800,3549753036,1595,1592,1595,1592,2279
20230922,102700,3546124847,1592,1594,1597,1592,4359
20230922,102600,3539183558,1594,1596,1597,1594,1793
20230922,102500,3536323557,1595,1599,1599,1594,1810
20230922,102400,3533432381,1599,1599,1600,1592,20887
20230922,102300,3500080084,1599,1589,1599,1589,4395
20230922,102200,3493070675,1589,1587,1590,1587,18344
20230922,102100,3463939628,1587,1583,1587,1576,11888
20230922,102000,3445105581,1583,1575,1583,1573,7088
20230922,101900,3433925586,1575,1566,1575,1565,5728
20230922,101800,3424950575,1566,1567,1567,1560,6565
20230922,101700,3414674140,1571,1569,1571,1567,6609
20230922,101600,3404306770,1569,1576,1576,1569,13078
20230922,101500,3383771321,1576,1576,1576,1570,426
20230922,101400,3383102051,1576,1576,1576,1570,6093
20230922,101300,3373533559,1577,1576,1577,1570,773
20230922,101200,3372318234,1576,1570,1577,1569,1391
20230922,101100,3370128493,1568,1575,1575,1568,5471
20230922,101000,3361541280,1571,1575,1575,1571,5483
20230922,100900,3352910763,1577,1575,1578,1571,6493
20230922,100800,3342674463,1575,1562,1575,1562,3487
20230922,100700,3337214157,1561,1556,1563,1554,2283
20230922,100600,3333657837,1557,1556,1557,1554,3863
20230922,100500,3327653071,1556,1563,1563,1556,4381
20230922,100400,3320813559,1563,1565,1565,1563,2343
20230922,100300,3317149034,1565,1559,1578,1559,5232
20230922,100200,3308921095,1557,1552,1559,1552,4546
20230922,100100,3301843809,1555,1550,1555,1550,12850
20230922,100000,3281896953,1550,1551,1553,1547,12227
20230922,095900,3262946030,1551,1550,1551,1547,4559
20230922,095800,3255882054,1550,1549,1551,1549,5767
20230922,095700,3246944002,1549,1546,1550,1544,15038
20230922,095600,3223681674,1546,1546,1546,1540,13919
20230922,095500,3202193874,1546,1546,1546,1543,7326
20230922,095400,3190873135,1546,1545,1547,1545,2434
20230922,095300,3187112470,1547,1548,1550,1545,9449
20230922,095200,3172482461,1549,1543,1549,1542,2789
20230922,095100,3168172758,1543,1546,1546,1537,4236
20230922,095000,3161650537,1545,1536,1546,1536,9352
20230922,094900,3147284484,1537,1541,1541,1535,13343
20230922,094800,3126773075,1540,1540,1547,1538,29752
20230922,094700,3080853085,1540,1549,1550,1540,13065
20230922,094600,3060667841,1549,1562,1562,1549,19093
20230922,094500,3031055100,1561,1564,1564,1559,12224
20230922,094400,3011969000,1564,1572,1577,1564,6832
20230922,094300,3001254662,1577,1577,1578,1570,4897
20230922,094200,2993535798,1577,1576,1578,1569,25642
20230922,094100,2953207967,1575,1576,1578,1575,1528
20230922,094000,2950798215,1578,1582,1585,1574,18167
20230922,093900,2922128345,1582,1584,1585,1582,9200
20230922,093800,2907563579,1584,1588,1588,1584,21887
20230922,093700,2872844157,1587,1589,1589,1587,30720
20230922,093600,2824068278,1589,1591,1591,1588,29313
20230922,093500,2777480992,1594,1593,1595,1590,12944
20230922,093400,2756876983,1593,1591,1594,1590,3223
20230922,093300,2751744193,1591,1599,1599,1591,11470
20230922,093200,2733451233,1599,1602,1607,1599,12220
20230922,093100,2713891160,1607,1609,1609,1602,3721
20230922,093000,2707913508,1609,1603,1610,1600,4281
20230922,092900,2701059272,1610,1609,1610,1598,40677
20230922,092800,2635939187,1604,1610,1611,1604,11395
20230922,092700,2617605995,1606,1603,1611,1602,14698
20230922,092600,2594003063,1606,1607,1607,1600,12144
20230922,092500,2574563530,1607,1609,1612,1600,6015
20230922,092400,2564914933,1600,1596,1600,1595,6449
20230922,092300,2554601335,1596,1593,1613,1590,19980
20230922,092200,2522616668,1593,1592,1596,1588,8957
20230922,092100,2508368049,1592,1588,1592,1586,3222
20230922,092000,2503249555,1586,1586,1588,1586,4743
20230922,091900,2495722016,1586,1584,1586,1580,10956
20230922,091800,2478388164,1583,1579,1587,1579,5055
20230922,091700,2470391529,1579,1575,1588,1574,21391
20230922,091600,2436647793,1575,1596,1597,1575,40371
20230922,091500,2372660059,1596,1614,1615,1594,50596
20230922,091400,2291397039,1614,1611,1615,1609,27694
20230922,091300,2246712316,1611,1600,1613,1596,63167
20230922,091200,2145329672,1600,1575,1600,1575,82754
20230922,091100,2014664036,1576,1576,1576,1576,0
20230922,091000,2014664036,1576,1576,1576,1576,0
20230922,090900,2014664036,1576,1610,1611,1576,44671
20230922,090800,1943441122,1610,1616,1621,1610,28417
20230922,090700,1897541689,1615,1622,1622,1615,40367
20230922,090600,1832119880,1620,1624,1626,1620,34890
20230922,090500,1775455361,1624,1623,1630,1619,102027
20230922,090400,1609636674,1620,1656,1667,1600,162413
20230922,090300,1344376002,1650,1737,1742,1650,257238
20230922,090200,904896087,1737,1750,1750,1686,519740
20230922,090100,0,1517,1517,1517,1517,0
20230922,090000,0,1517,1517,1517,1517,0