stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185300,1103731148,1791,1791,1791,1791,10333
20230920,185200,1103731148,1791,1791,1791,1791,0
20230920,185100,1103731148,1791,1791,1791,1791,0
20230920,185000,1103731148,1791,1791,1791,1791,0
20230920,184900,1103731148,1791,1791,1791,1791,0
20230920,184800,1103731148,1791,1791,1791,1791,0
20230920,184700,1103731148,1791,1791,1791,1791,0
20230920,184600,1103731148,1791,1791,1791,1791,0
20230920,184500,1103731148,1791,1791,1791,1791,0
20230920,184400,1103731148,1791,1791,1791,1791,0
20230920,184300,1103731148,1791,1791,1791,1791,0
20230920,184200,1103731148,1791,1791,1791,1791,0
20230920,184100,1103731148,1791,1791,1791,1791,0
20230920,184000,1103731148,1791,1791,1791,1791,0
20230920,183900,1103731148,1791,1791,1791,1791,0
20230920,183800,1103731148,1791,1791,1791,1791,0
20230920,183700,1103731148,1791,1791,1791,1791,0
20230920,183600,1103731148,1791,1791,1791,1791,0
20230920,183500,1103731148,1791,1791,1791,1791,0
20230920,183400,1103731148,1791,1791,1791,1791,0
20230920,183300,1103731148,1791,1791,1791,1791,0
20230920,183200,1103731148,1791,1791,1791,1791,0
20230920,183100,1103731148,1791,1791,1791,1791,0
20230920,183000,1103731148,1791,1791,1791,1791,0
20230920,182900,1103731148,1791,1791,1791,1791,0
20230920,182800,1103731148,1791,1791,1791,1791,0
20230920,182700,1103731148,1791,1791,1791,1791,0
20230920,182600,1103731148,1791,1791,1791,1791,0
20230920,182500,1103731148,1791,1791,1791,1791,0
20230920,182400,1103731148,1791,1791,1791,1791,0
20230920,182300,1103731148,1791,1791,1791,1791,10333
20230920,182200,1103731148,1791,1791,1791,1791,0
20230920,182100,1103731148,1791,1791,1791,1791,0
20230920,182000,1103731148,1791,1791,1791,1791,0
20230920,181900,1103731148,1791,1791,1791,1791,0
20230920,181800,1103731148,1791,1791,1791,1791,0
20230920,181700,1103731148,1791,1791,1791,1791,0
20230920,181600,1103731148,1791,1791,1791,1791,0
20230920,181500,1103731148,1791,1791,1791,1791,0
20230920,181400,1103731148,1791,1791,1791,1791,0
20230920,181300,1103731148,1791,1791,1791,1791,0
20230920,181200,1103731148,1791,1791,1791,1791,0
20230920,181100,1103731148,1791,1791,1791,1791,0
20230920,181000,1103731148,1791,1791,1791,1791,0
20230920,180900,1103731148,1791,1791,1791,1791,0
20230920,180800,1103731148,1791,1791,1791,1791,0
20230920,180700,1103731148,1791,1791,1791,1791,0
20230920,180600,1103731148,1791,1791,1791,1791,0
20230920,180500,1103731148,1791,1791,1791,1791,0
20230920,180400,1103731148,1791,1791,1791,1791,0
20230920,180300,1103731148,1791,1791,1791,1791,0
20230920,180200,1103731148,1791,1791,1791,1791,0
20230920,180100,1103731148,1791,1791,1791,1791,0
20230920,180000,1103731148,1791,1791,1791,1791,0
20230920,175900,1103731148,1791,1791,1791,1791,0
20230920,175800,1103731148,1791,1791,1791,1791,0
20230920,175700,1103731148,1791,1791,1791,1791,0
20230920,175600,1103731148,1791,1791,1791,1791,0
20230920,175500,1103731148,1791,1791,1791,1791,0
20230920,175400,1103731148,1791,1791,1791,1791,0
20230920,175300,1103731148,1791,1791,1791,1791,10333
20230920,175200,1103731148,1791,1791,1791,1791,0
20230920,175100,1103731148,1791,1791,1791,1791,0
20230920,175000,1103731148,1791,1791,1791,1791,0
20230920,174900,1103731148,1791,1791,1791,1791,0
20230920,174800,1103731148,1791,1791,1791,1791,0
20230920,174700,1103731148,1791,1791,1791,1791,0
20230920,174600,1103731148,1791,1791,1791,1791,0
20230920,174500,1103731148,1791,1791,1791,1791,0
20230920,174400,1103731148,1791,1791,1791,1791,0
20230920,174300,1103731148,1791,1791,1791,1791,0
20230920,174200,1103731148,1791,1791,1791,1791,0
20230920,174100,1103731148,1791,1791,1791,1791,0
20230920,174000,1103731148,1791,1791,1791,1791,0
20230920,173900,1103731148,1791,1791,1791,1791,0
20230920,173800,1103731148,1791,1791,1791,1791,0
20230920,173700,1103731148,1791,1791,1791,1791,0
20230920,173600,1103731148,1791,1791,1791,1791,0
20230920,173500,1103731148,1791,1791,1791,1791,0
20230920,173400,1103731148,1791,1791,1791,1791,0
20230920,173300,1103731148,1791,1791,1791,1791,0
20230920,173200,1103731148,1791,1791,1791,1791,0
20230920,173100,1103731148,1791,1791,1791,1791,0
20230920,173000,1103731148,1791,1791,1791,1791,0
20230920,172900,1103731148,1791,1791,1791,1791,0
20230920,172800,1103731148,1791,1791,1791,1791,0
20230920,172700,1103731148,1791,1791,1791,1791,0
20230920,172600,1103731148,1791,1791,1791,1791,0
20230920,172500,1103731148,1791,1791,1791,1791,0
20230920,172400,1103731148,1791,1791,1791,1791,0
20230920,172300,1103731148,1791,1791,1791,1791,10333
20230920,172200,1103731148,1791,1791,1791,1791,0
20230920,172100,1103731148,1791,1791,1791,1791,0
20230920,172000,1103731148,1791,1791,1791,1791,0
20230920,171900,1103731148,1791,1791,1791,1791,0
20230920,171800,1103731148,1791,1791,1791,1791,0
20230920,171700,1103731148,1791,1791,1791,1791,0
20230920,171600,1103731148,1791,1791,1791,1791,0
20230920,171500,1103731148,1791,1791,1791,1791,0
20230920,171400,1103731148,1791,1791,1791,1791,0
20230920,171300,1103731148,1791,1791,1791,1791,0
20230920,171200,1103731148,1791,1791,1791,1791,0
20230920,171100,1103731148,1791,1791,1791,1791,0
20230920,171000,1103731148,1791,1791,1791,1791,0
20230920,170900,1103731148,1791,1791,1791,1791,0
20230920,170800,1103731148,1791,1791,1791,1791,0
20230920,170700,1103731148,1791,1791,1791,1791,0
20230920,170600,1103731148,1791,1791,1791,1791,0
20230920,170500,1103731148,1791,1791,1791,1791,0
20230920,170400,1103731148,1791,1791,1791,1791,0
20230920,170300,1103731148,1791,1791,1791,1791,0
20230920,170200,1103731148,1791,1791,1791,1791,0
20230920,170100,1103731148,1791,1791,1791,1791,0
20230920,170000,1103731148,1791,1791,1791,1791,0
20230920,165900,1103731148,1791,1791,1791,1791,0
20230920,165800,1103731148,1791,1791,1791,1791,0
20230920,165700,1103731148,1791,1791,1791,1791,0
20230920,165600,1103731148,1791,1791,1791,1791,0
20230920,165500,1103731148,1791,1791,1791,1791,0
20230920,165400,1103731148,1791,1791,1791,1791,0
20230920,165300,1103731148,1791,1791,1791,1791,10333
20230920,165200,1103731148,1791,1791,1791,1791,0
20230920,165100,1103731148,1791,1791,1791,1791,0
20230920,165000,1103731148,1791,1791,1791,1791,0
20230920,164900,1103731148,1791,1791,1791,1791,0
20230920,164800,1103731148,1791,1791,1791,1791,0
20230920,164700,1103731148,1791,1791,1791,1791,0
20230920,164600,1103731148,1791,1791,1791,1791,0
20230920,164500,1103731148,1791,1791,1791,1791,0
20230920,164400,1103731148,1791,1791,1791,1791,0
20230920,164300,1103731148,1791,1791,1791,1791,0
20230920,164200,1103731148,1791,1791,1791,1791,0
20230920,164100,1103731148,1791,1791,1791,1791,0
20230920,164000,1103731148,1791,1791,1791,1791,0
20230920,163900,1103731148,1791,1791,1791,1791,0
20230920,163800,1103731148,1791,1791,1791,1791,0
20230920,163700,1103731148,1791,1791,1791,1791,0
20230920,163600,1103731148,1791,1791,1791,1791,0
20230920,163500,1103731148,1791,1791,1791,1791,0
20230920,163400,1103731148,1791,1791,1791,1791,0
20230920,163300,1103731148,1791,1791,1791,1791,0
20230920,163200,1103731148,1791,1791,1791,1791,0
20230920,163100,1103731148,1791,1791,1791,1791,0
20230920,163000,1103731148,1791,1791,1791,1791,0
20230920,162900,1103731148,1791,1791,1791,1791,0
20230920,162800,1103731148,1791,1791,1791,1791,0
20230920,162700,1103731148,1791,1791,1791,1791,0
20230920,162600,1103731148,1791,1791,1791,1791,0
20230920,162500,1103731148,1791,1791,1791,1791,0
20230920,162400,1103731148,1791,1791,1791,1791,0
20230920,162300,1103731148,1791,1791,1791,1791,10333
20230920,162200,1103731148,1791,1791,1791,1791,0
20230920,162100,1103731148,1791,1791,1791,1791,0
20230920,162000,1103731148,1791,1791,1791,1791,0
20230920,161900,1103731148,1791,1791,1791,1791,0
20230920,161800,1103731148,1791,1791,1791,1791,0
20230920,161700,1103731148,1791,1791,1791,1791,0
20230920,161600,1103731148,1791,1791,1791,1791,0
20230920,161500,1103731148,1791,1791,1791,1791,0
20230920,161400,1103731148,1791,1791,1791,1791,0
20230920,161300,1103731148,1791,1791,1791,1791,0
20230920,161200,1103731148,1791,1791,1791,1791,0
20230920,161100,1103731148,1791,1791,1791,1791,0
20230920,161000,1103731148,1791,1791,1791,1791,0
20230920,160900,1103731148,1791,1791,1791,1791,0
20230920,160800,1103731148,1791,1791,1791,1791,0
20230920,160700,1103731148,1791,1791,1791,1791,0
20230920,160600,1103731148,1791,1791,1791,1791,0
20230920,160500,1103731148,1791,1791,1791,1791,0
20230920,160400,1103731148,1791,1791,1791,1791,0
20230920,160300,1103731148,1791,1791,1791,1791,0
20230920,160200,1103731148,1791,1791,1791,1791,0
20230920,160100,1103731148,1791,1791,1791,1791,0
20230920,160000,1103731148,1791,1791,1791,1791,0
20230920,155900,1103731148,1791,1791,1791,1791,0
20230920,155800,1103731148,1791,1791,1791,1791,0
20230920,155700,1103731148,1791,1791,1791,1791,0
20230920,155600,1103731148,1791,1791,1791,1791,0
20230920,155500,1103731148,1791,1791,1791,1791,0
20230920,155400,1103731148,1791,1791,1791,1791,0
20230920,155300,1103731148,1791,1791,1791,1791,10333
20230920,155200,1103731148,1791,1791,1791,1791,0
20230920,155100,1103731148,1791,1791,1791,1791,0
20230920,155000,1103731148,1791,1791,1791,1791,0
20230920,154900,1103731148,1791,1791,1791,1791,0
20230920,154800,1103731148,1791,1791,1791,1791,0
20230920,154700,1103731148,1791,1791,1791,1791,0
20230920,154600,1103731148,1791,1791,1791,1791,0
20230920,154500,1103731148,1791,1791,1791,1791,0
20230920,154400,1103731148,1791,1791,1791,1791,0
20230920,154300,1103731148,1791,1791,1791,1791,0
20230920,154200,1103731148,1791,1791,1791,1791,0
20230920,154100,1103731148,1791,1791,1791,1791,0
20230920,154000,1103731148,1791,1791,1791,1791,0
20230920,153900,1103731148,1791,1791,1791,1791,0
20230920,153800,1103731148,1791,1791,1791,1791,0
20230920,153700,1103731148,1791,1791,1791,1791,0
20230920,153600,1103731148,1791,1791,1791,1791,0
20230920,153500,1103731148,1791,1791,1791,1791,0
20230920,153400,1103731148,1791,1791,1791,1791,0
20230920,153300,1103731148,1791,1791,1791,1791,0
20230920,153200,1103731148,1791,1791,1791,1791,0
20230920,153100,1103731148,1791,1791,1791,1791,0
20230920,153000,1103731148,1791,1791,1791,1791,10333
20230920,152900,1085224745,1791,1791,1791,1791,0
20230920,152800,1085224745,1791,1791,1791,1791,0
20230920,152700,1085224745,1791,1791,1791,1791,0
20230920,152600,1085224745,1791,1791,1791,1791,0
20230920,152500,1085224745,1791,1791,1791,1791,0
20230920,152400,1085224745,1791,1791,1791,1791,0
20230920,152300,1085224745,1791,1791,1791,1791,0
20230920,152200,1085224745,1791,1791,1791,1791,0
20230920,152100,1085224745,1791,1791,1791,1791,0
20230920,152000,1085224745,1791,1791,1791,1791,0
20230920,151900,1085224745,1791,1800,1800,1791,3780
20230920,151800,1078450393,1800,1791,1800,1791,139
20230920,151700,1078200250,1791,1791,1795,1790,135
20230920,151600,1077958458,1791,1794,1795,1791,11386
20230920,151500,1057560702,1794,1794,1794,1794,1218
20230920,151400,1055375610,1794,1795,1795,1794,1033
20230920,151300,1053521769,1795,1796,1800,1795,3302
20230920,151200,1047588381,1801,1801,1801,1796,194
20230920,151100,1047239883,1797,1801,1801,1797,601
20230920,151000,1046159699,1802,1801,1802,1801,1078
20230920,150900,1044218097,1801,1801,1801,1797,57
20230920,150800,1044115444,1797,1797,1797,1797,800
20230920,150700,1042677844,1797,1797,1797,1797,5
20230920,150600,1042668859,1797,1797,1797,1797,6678
20230920,150500,1030668493,1797,1797,1797,1797,951
20230920,150400,1028959546,1796,1796,1796,1796,0
20230920,150300,1028959546,1796,1796,1796,1796,9
20230920,150200,1028943382,1802,1802,1802,1802,0
20230920,150100,1028943382,1802,1802,1802,1802,270
20230920,150000,1028456842,1802,1797,1802,1796,3496
20230920,145900,1022170704,1797,1797,1797,1797,183
20230920,145800,1021841853,1800,1800,1800,1800,0
20230920,145700,1021841853,1800,1799,1800,1799,3297
20230920,145600,1015907434,1796,1797,1797,1796,1200
20230920,145500,1013751242,1799,1799,1799,1797,1834
20230920,145400,1010453542,1799,1802,1802,1799,4394
20230920,145300,1002543399,1802,1802,1802,1802,45
20230920,145200,1002462309,1802,1802,1802,1802,0
20230920,145100,1002462309,1802,1803,1803,1802,500
20230920,145000,1001561304,1802,1802,1802,1802,0
20230920,144900,1001561304,1802,1802,1802,1802,116
20230920,144800,1001352272,1803,1803,1803,1803,46
20230920,144700,1001269334,1807,1807,1807,1807,12
20230920,144600,1001247650,1807,1801,1807,1800,1055
20230920,144500,999348182,1810,1810,1810,1810,0
20230920,144400,999348182,1810,1810,1810,1810,0
20230920,144300,999348182,1810,1809,1810,1809,77
20230920,144200,999208832,1809,1809,1810,1809,186
20230920,144100,998872348,1800,1800,1800,1800,100
20230920,144000,998692348,1800,1801,1801,1800,279
20230920,143900,998190131,1804,1806,1806,1804,168
20230920,143800,997886813,1805,1802,1805,1802,978
20230920,143700,996124067,1802,1802,1802,1802,153
20230920,143600,995848361,1802,1801,1802,1801,1015
20230920,143500,994020273,1802,1802,1802,1802,0
20230920,143400,994020273,1802,1798,1802,1798,7149
20230920,143300,981154371,1798,1801,1801,1798,4384
20230920,143200,973267627,1801,1801,1801,1801,383
20230920,143100,972577844,1801,1801,1801,1801,1
20230920,143000,972576043,1801,1801,1801,1801,53
20230920,142900,972480590,1801,1800,1801,1800,1709
20230920,142800,969404340,1800,1800,1800,1800,8
20230920,142700,969389940,1799,1800,1800,1799,80
20230920,142600,969246018,1799,1799,1799,1799,0
20230920,142500,969246018,1799,1799,1799,1799,0
20230920,142400,969246018,1799,1800,1800,1799,2116
20230920,142300,965439266,1799,1799,1799,1799,0
20230920,142200,965439266,1799,1802,1802,1799,147
20230920,142100,965174465,1799,1799,1799,1799,53
20230920,142000,965079118,1798,1798,1798,1798,10
20230920,141900,965061138,1798,1799,1799,1798,880
20230920,141800,963478118,1802,1802,1802,1802,20
20230920,141700,963442078,1802,1799,1802,1799,79
20230920,141600,963299951,1799,1798,1799,1798,101
20230920,141500,963118253,1798,1800,1800,1798,200
20230920,141400,962758437,1800,1802,1802,1800,300
20230920,141300,962218097,1802,1804,1804,1802,441
20230920,141200,961423397,1805,1810,1810,1805,58
20230920,141100,961318445,1810,1809,1810,1809,400
20230920,141000,960594480,1809,1809,1809,1809,55
20230920,140900,960494985,1810,1803,1810,1803,512
20230920,140800,959568353,1802,1802,1802,1802,505
20230920,140700,958658343,1802,1802,1802,1802,1143
20230920,140600,956598657,1802,1804,1804,1799,151
20230920,140500,956326278,1805,1805,1805,1805,342
20230920,140400,955708968,1805,1805,1806,1805,1067
20230920,140300,953782932,1805,1801,1805,1801,667
20230920,140200,952580997,1805,1804,1805,1804,150
20230920,140100,952310249,1801,1801,1802,1801,3203
20230920,140000,946538524,1801,1801,1801,1801,145
20230920,135900,946277379,1797,1797,1797,1797,0
20230920,135800,946277379,1797,1797,1797,1797,268
20230920,135700,945795783,1802,1802,1802,1802,0
20230920,135600,945795783,1802,1802,1802,1802,24
20230920,135500,945752535,1802,1802,1802,1802,6
20230920,135400,945741723,1803,1803,1803,1803,61
20230920,135300,945631740,1805,1805,1805,1805,110
20230920,135200,945433190,1805,1805,1805,1805,300
20230920,135100,944891690,1803,1803,1803,1803,367
20230920,135000,944229989,1803,1803,1803,1803,162
20230920,134900,943937903,1797,1792,1797,1792,10119
20230920,134800,925799405,1792,1796,1796,1792,4305
20230920,134700,918079260,1796,1797,1797,1796,199
20230920,134600,917721850,1797,1797,1797,1797,2
20230920,134500,917718256,1797,1797,1797,1797,3
20230920,134400,917712865,1797,1797,1797,1797,3
20230920,134300,917707474,1798,1799,1803,1797,1662
20230920,134200,914719293,1803,1803,1803,1803,4
20230920,134100,914712081,1805,1805,1805,1805,8
20230920,134000,914697641,1805,1804,1805,1804,6
20230920,133900,914686813,1798,1806,1806,1798,2991
20230920,133800,909303733,1806,1806,1806,1806,0
20230920,133700,909303733,1806,1806,1806,1806,0
20230920,133600,909303733,1806,1806,1806,1806,0
20230920,133500,909303733,1806,1806,1806,1806,2
20230920,133400,909300121,1806,1806,1806,1806,1
20230920,133300,909298315,1806,1802,1806,1802,9
20230920,133200,909282089,1806,1804,1806,1800,136
20230920,133100,909036865,1804,1804,1804,1804,0
20230920,133000,909036865,1804,1806,1806,1804,3
20230920,132900,909031451,1794,1796,1806,1794,2295
20230920,132800,904910989,1796,1796,1796,1796,100
20230920,132700,904731389,1796,1798,1798,1796,3
20230920,132600,904725998,1797,1799,1799,1797,5
20230920,132500,904717007,1796,1796,1796,1796,0
20230920,132400,904717007,1796,1796,1796,1796,5850
20230920,132300,894210407,1796,1796,1796,1796,1
20230920,132200,894208611,1796,1796,1796,1796,0
20230920,132100,894208611,1796,1796,1796,1795,8671
20230920,132000,878635496,1796,1794,1796,1794,2028
20230920,131900,874995264,1794,1793,1794,1793,2164
20230920,131800,871113933,1794,1794,1794,1794,504
20230920,131700,870209757,1794,1794,1794,1794,400
20230920,131600,869492157,1794,1796,1796,1794,778
20230920,131500,868095517,1797,1799,1799,1797,914
20230920,131400,866452105,1799,1799,1799,1799,0
20230920,131300,866452105,1799,1799,1799,1799,0
20230920,131200,866452105,1799,1800,1800,1797,66
20230920,131100,866333442,1803,1803,1803,1803,3
20230920,131000,866328033,1819,1819,1819,1819,0
20230920,130900,866328033,1819,1819,1819,1819,0
20230920,130800,866328033,1819,1819,1819,1819,0
20230920,130700,866328033,1819,1819,1819,1819,0
20230920,130600,866328033,1819,1819,1819,1819,0
20230920,130500,866328033,1819,1819,1819,1819,0
20230920,130400,866328033,1819,1809,1819,1809,77
20230920,130300,866188428,1801,1801,1801,1801,0
20230920,130200,866188428,1801,1797,1801,1794,4534
20230920,130100,858044323,1797,1798,1798,1795,361
20230920,130000,857395409,1798,1799,1799,1798,146
20230920,125900,857132900,1799,1799,1799,1799,71
20230920,125800,857005171,1801,1801,1801,1798,1186
20230920,125700,854870580,1802,1803,1803,1802,153
20230920,125600,854594724,1803,1807,1807,1803,559
20230920,125500,853585930,1808,1812,1812,1808,21
20230920,125400,853547892,1813,1815,1815,1813,289
20230920,125300,853023360,1815,1815,1815,1815,0
20230920,125200,853023360,1815,1821,1821,1815,830
20230920,125100,851512961,1823,1825,1825,1823,33
20230920,125000,851452800,1825,1825,1825,1825,104
20230920,124900,851263000,1825,1825,1825,1823,360
20230920,124800,850606004,1825,1827,1827,1825,8
20230920,124700,850591392,1829,1827,1829,1827,500
20230920,124600,849677059,1824,1832,1832,1824,519
20230920,124500,848726385,1833,1823,1833,1823,148
20230920,124400,848455537,1818,1818,1818,1818,100
20230920,124300,848273737,1821,1826,1826,1821,520
20230920,124200,847324854,1834,1834,1834,1834,100
20230920,124100,847141454,1835,1835,1835,1835,0
20230920,124000,847141454,1835,1835,1835,1835,0
20230920,123900,847141454,1835,1824,1835,1824,552
20230920,123800,846130593,1824,1828,1829,1824,2667
20230920,123700,841261980,1827,1834,1834,1824,3054
20230920,123600,835676478,1834,1825,1834,1821,2504
20230920,123500,831104959,1825,1822,1848,1822,669
20230920,123400,829882289,1825,1814,1825,1813,10361
20230920,123300,811006320,1814,1792,1822,1792,8940
20230920,123200,794852482,1800,1796,1800,1796,302
20230920,123100,794309524,1796,1790,1796,1790,3947
20230920,123000,787227691,1789,1791,1791,1789,1770
20230920,122900,784059336,1791,1791,1791,1791,387
20230920,122800,783366219,1791,1791,1791,1791,1
20230920,122700,783364428,1791,1793,1793,1791,382
20230920,122600,782679710,1793,1793,1793,1792,199
20230920,122500,782323033,1793,1795,1795,1793,283
20230920,122400,781815419,1795,1796,1796,1795,152
20230920,122300,781542429,1796,1796,1796,1796,135
20230920,122200,781299969,1796,1796,1796,1796,196
20230920,122100,780947953,1796,1796,1796,1796,179
20230920,122000,780626469,1794,1794,1794,1794,0
20230920,121900,780626469,1794,1796,1796,1794,513
20230920,121800,779705245,1797,1797,1797,1797,11
20230920,121700,779685478,1788,1789,1789,1788,206
20230920,121600,779317002,1789,1799,1799,1789,2697
20230920,121500,774489975,1790,1790,1790,1790,18
20230920,121400,774457755,1792,1792,1792,1792,302
20230920,121300,773916571,1790,1790,1790,1790,0
20230920,121200,773916571,1790,1791,1791,1790,124
20230920,121100,773694600,1790,1790,1790,1790,0
20230920,121000,773694600,1790,1791,1791,1790,1086
20230920,120900,771750274,1791,1791,1791,1791,1354
20230920,120800,769325260,1790,1799,1799,1790,4324
20230920,120700,761577243,1799,1799,1799,1799,116
20230920,120600,761368559,1793,1799,1799,1793,140
20230920,120500,761117479,1799,1799,1799,1799,25
20230920,120400,761072504,1799,1799,1799,1799,17
20230920,120300,761041921,1799,1793,1799,1793,4
20230920,120200,761034731,1792,1792,1792,1792,0
20230920,120100,761034731,1792,1792,1792,1792,0
20230920,120000,761034731,1792,1797,1797,1792,251
20230920,115900,760584879,1800,1800,1800,1800,0
20230920,115800,760584879,1800,1800,1800,1800,10
20230920,115700,760566879,1800,1800,1800,1800,1
20230920,115600,760565079,1795,1795,1795,1795,0
20230920,115500,760565079,1795,1795,1795,1795,0
20230920,115400,760565079,1795,1793,1799,1793,1879
20230920,115300,757188022,1793,1797,1797,1793,5958
20230920,115200,746496737,1798,1798,1798,1798,146
20230920,115100,746234229,1799,1799,1799,1799,14
20230920,115000,746209043,1799,1799,1799,1799,0
20230920,114900,746209043,1799,1799,1799,1799,1
20230920,114800,746207244,1799,1799,1799,1799,542
20230920,114700,745232186,1799,1799,1799,1799,0
20230920,114600,745232186,1799,1799,1799,1799,0
20230920,114500,745232186,1799,1799,1799,1799,12
20230920,114400,745210598,1800,1800,1800,1800,0
20230920,114300,745210598,1800,1800,1800,1800,52
20230920,114200,745116998,1803,1803,1803,1803,20
20230920,114100,745080938,1800,1800,1800,1800,0
20230920,114000,745080938,1800,1800,1800,1800,1
20230920,113900,745079138,1800,1805,1805,1800,251
20230920,113800,744627333,1794,1800,1800,1794,37
20230920,113700,744560909,1794,1794,1794,1794,0
20230920,113600,744560909,1794,1800,1800,1794,2563
20230920,113500,739956838,1806,1806,1806,1806,0
20230920,113400,739956838,1806,1806,1806,1806,0
20230920,113300,739956838,1806,1806,1806,1806,93
20230920,113200,739788880,1800,1800,1800,1800,0
20230920,113100,739788880,1800,1798,1800,1798,1321
20230920,113000,737413092,1796,1796,1796,1796,0
20230920,112900,737413092,1796,1796,1796,1796,116
20230920,112800,737204756,1796,1800,1800,1796,283
20230920,112700,736696024,1800,1800,1800,1800,0
20230920,112600,736696024,1800,1802,1802,1800,3
20230920,112500,736690620,1800,1800,1800,1800,484
20230920,112400,735819420,1802,1802,1802,1802,21
20230920,112300,735781578,1802,1802,1802,1802,0
20230920,112200,735781578,1802,1801,1802,1800,68
20230920,112100,735659099,1801,1801,1801,1801,4362
20230920,112000,727803137,1801,1801,1801,1801,90
20230920,111900,727641047,1801,1800,1801,1799,74
20230920,111800,727507828,1795,1799,1799,1795,1002
20230920,111700,725709216,1800,1800,1800,1799,12
20230920,111600,725687617,1800,1800,1800,1800,302
20230920,111500,725144017,1801,1800,1801,1800,20
20230920,111400,725108007,1796,1796,1796,1796,2
20230920,111300,725104415,1796,1798,1802,1796,27
20230920,111200,725055776,1804,1804,1804,1804,0
20230920,111100,725055776,1804,1803,1804,1803,20
20230920,111000,725019707,1804,1804,1804,1804,23
20230920,110900,724978215,1806,1806,1806,1806,4
20230920,110800,724970991,1806,1806,1806,1806,16
20230920,110700,724942095,1792,1792,1792,1792,1
20230920,110600,724940303,1792,1792,1792,1792,1
20230920,110500,724938511,1805,1805,1805,1805,0
20230920,110400,724938511,1805,1805,1805,1805,0
20230920,110300,724938511,1805,1805,1805,1805,11
20230920,110200,724918656,1789,1792,1792,1789,1134
20230920,110100,722887318,1805,1790,1805,1790,14519
20230920,110000,696887264,1789,1789,1789,1789,500
20230920,105900,695992764,1790,1792,1792,1790,3701
20230920,105800,689366351,1792,1791,1792,1791,11
20230920,105700,689346640,1792,1792,1792,1792,73
20230920,105600,689215824,1792,1791,1792,1791,51
20230920,105500,689124482,1791,1792,1792,1791,1799
20230920,105400,685900793,1792,1798,1798,1792,1882
20230920,105300,682520648,1799,1800,1800,1799,124
20230920,105200,682297452,1800,1799,1800,1799,82
20230920,105100,682149857,1799,1799,1799,1798,371
20230920,105000,681482792,1800,1806,1807,1799,5232
20230920,104900,672069764,1806,1800,1806,1800,304
20230920,104800,671521464,1798,1798,1798,1798,193
20230920,104700,671174450,1800,1800,1800,1800,61
20230920,104600,671064650,1800,1800,1800,1800,121
20230920,104500,670846850,1798,1798,1798,1798,0
20230920,104400,670846850,1798,1798,1798,1798,0
20230920,104300,670846850,1798,1799,1799,1798,1206
20230920,104200,668678433,1799,1799,1799,1799,39
20230920,104100,668608272,1800,1800,1800,1800,0
20230920,104000,668608272,1800,1800,1800,1800,174
20230920,103900,668295072,1802,1802,1802,1802,5
20230920,103800,668286062,1803,1803,1803,1803,169
20230920,103700,667981355,1803,1795,1803,1790,7111
20230920,103600,655208880,1790,1797,1797,1790,1789
20230920,103500,652000012,1797,1797,1797,1797,1
20230920,103400,651998215,1800,1800,1800,1800,113
20230920,103300,651794815,1804,1798,1804,1798,1031
20230920,103200,649939207,1798,1798,1798,1798,17
20230920,103100,649908641,1790,1790,1790,1790,1133
20230920,103000,647880571,1798,1798,1798,1798,166
20230920,102900,647582103,1798,1795,1798,1789,2946
20230920,102800,642301951,1795,1795,1795,1795,2
20230920,102700,642298361,1795,1796,1796,1795,1115
20230920,102600,640295883,1796,1796,1796,1796,0
20230920,102500,640295883,1796,1796,1796,1796,155
20230920,102400,640017503,1796,1796,1796,1796,425
20230920,102300,639254203,1793,1792,1796,1792,3662
20230920,102200,632691881,1792,1795,1797,1792,174
20230920,102100,632379293,1795,1790,1795,1790,3258
20230920,102000,626540947,1792,1790,1792,1789,2184
20230920,101900,622631557,1790,1790,1790,1790,0
20230920,101800,622631557,1790,1796,1797,1790,300
20230920,101700,622093892,1795,1796,1798,1795,1463
20230920,101600,619464388,1795,1790,1795,1790,24
20230920,101500,619421328,1798,1792,1801,1785,4409
20230920,101400,611527713,1790,1796,1796,1790,8694
20230920,101300,595946051,1797,1800,1800,1797,1995
20230920,101200,592359104,1804,1804,1805,1804,168
20230920,101100,592056022,1804,1797,1804,1797,771
20230920,101000,590670465,1798,1799,1799,1798,157
20230920,100900,590388069,1798,1800,1800,1797,1032
20230920,100800,588531178,1797,1796,1797,1796,1056
20230920,100700,586633746,1797,1810,1810,1797,2234
20230920,100600,582614200,1810,1800,1810,1799,1032
20230920,100500,580756291,1800,1800,1800,1798,6191
20230920,100400,569612924,1800,1800,1800,1800,9239
20230920,100300,552982724,1798,1800,1800,1798,13273
20230920,100200,529092334,1800,1800,1800,1800,15091
20230920,100100,501928534,1795,1797,1798,1795,259
20230920,100000,501463189,1800,1799,1800,1795,2688
20230920,095900,496629953,1800,1799,1800,1791,8847
20230920,095800,480721832,1800,1808,1808,1799,21582
20230920,095700,441849551,1817,1807,1817,1807,210
20230920,095600,441469581,1807,1810,1810,1806,4815
20230920,095500,432763298,1808,1815,1815,1808,8964
20230920,095400,416531739,1815,1820,1820,1814,3681
20230920,095300,409847238,1820,1828,1828,1820,380
20230920,095200,409154190,1828,1825,1828,1821,1056
20230920,095100,407229050,1824,1824,1824,1824,286
20230920,095000,406707386,1828,1824,1828,1824,2
20230920,094900,406703734,1824,1824,1824,1824,323
20230920,094800,406114582,1822,1821,1824,1821,325
20230920,094700,405521835,1825,1819,1825,1819,1192
20230920,094600,403350803,1825,1825,1825,1825,131
20230920,094500,403111728,1825,1825,1825,1825,32
20230920,094400,403053328,1825,1817,1825,1817,2711
20230920,094300,398109811,1814,1821,1821,1814,7511
20230920,094200,384465077,1825,1821,1825,1820,2294
20230920,094100,380285700,1825,1832,1832,1821,3172
20230920,094000,374488068,1832,1832,1832,1830,2517
20230920,093900,369878477,1832,1832,1832,1832,180
20230920,093800,369548717,1832,1831,1833,1831,2494
20230920,093700,364978260,1831,1835,1835,1830,5610
20230920,093600,354705231,1833,1837,1837,1833,2086
20230920,093500,350878648,1837,1835,1840,1835,13
20230920,093400,350854755,1833,1833,1833,1833,217
20230920,093300,350456994,1833,1834,1834,1833,1900
20230920,093200,346974236,1832,1855,1855,1832,2540
20230920,093100,342308264,1855,1856,1856,1855,86
20230920,093000,342148733,1848,1848,1848,1848,104
20230920,092900,341956541,1849,1858,1858,1849,509
20230920,092800,341010828,1860,1857,1860,1849,1828
20230920,092700,337615101,1858,1858,1858,1858,107
20230920,092600,337416295,1850,1859,1859,1850,2666
20230920,092500,332460246,1856,1856,1861,1856,4164
20230920,092400,324727813,1850,1837,1857,1832,14187
20230920,092300,298600035,1846,1842,1858,1830,8729
20230920,092200,282584777,1842,1853,1854,1842,6758
20230920,092100,270099930,1853,1859,1859,1852,182
20230920,092000,269762535,1859,1855,1861,1850,3555
20230920,091900,263179261,1862,1855,1865,1855,2526
20230920,091800,258486883,1855,1855,1855,1855,1124
20230920,091700,256401863,1845,1861,1861,1845,6008
20230920,091600,245256951,1861,1876,1876,1861,12091
20230920,091500,222671056,1876,1863,1877,1862,22308
20230920,091400,180957701,1862,1855,1862,1850,6030
20230920,091300,169769239,1854,1849,1858,1846,5665
20230920,091200,159262042,1848,1850,1863,1847,6265
20230920,091100,147667084,1850,1869,1873,1850,11616
20230920,091000,126013368,1869,1831,1869,1831,7806
20230920,090900,111624063,1831,1825,1835,1825,1021
20230920,090800,109753350,1824,1824,1825,1823,373
20230920,090700,109073032,1825,1826,1826,1825,558
20230920,090600,108054649,1827,1828,1828,1826,1216
20230920,090500,105832073,1828,1829,1841,1828,1807
20230920,090400,102522437,1830,1804,1830,1801,12817
20230920,090300,79312391,1802,1810,1818,1800,8962
20230920,090200,63116082,1810,1824,1824,1800,14746
20230920,090100,36373787,1824,1833,1835,1824,10589
20230920,090000,16977707,1833,1839,1857,1833,9174