stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185300,1363835635,1738,1738,1738,1738,5690
20230921,185200,1363835635,1738,1738,1738,1738,0
20230921,185100,1363835635,1738,1738,1738,1738,0
20230921,185000,1363835635,1738,1738,1738,1738,0
20230921,184900,1363835635,1738,1738,1738,1738,0
20230921,184800,1363835635,1738,1738,1738,1738,0
20230921,184700,1363835635,1738,1738,1738,1738,0
20230921,184600,1363835635,1738,1738,1738,1738,0
20230921,184500,1363835635,1738,1738,1738,1738,0
20230921,184400,1363835635,1738,1738,1738,1738,0
20230921,184300,1363835635,1738,1738,1738,1738,0
20230921,184200,1363835635,1738,1738,1738,1738,0
20230921,184100,1363835635,1738,1738,1738,1738,0
20230921,184000,1363835635,1738,1738,1738,1738,0
20230921,183900,1363835635,1738,1738,1738,1738,0
20230921,183800,1363835635,1738,1738,1738,1738,0
20230921,183700,1363835635,1738,1738,1738,1738,0
20230921,183600,1363835635,1738,1738,1738,1738,0
20230921,183500,1363835635,1738,1738,1738,1738,0
20230921,183400,1363835635,1738,1738,1738,1738,0
20230921,183300,1363835635,1738,1738,1738,1738,0
20230921,183200,1363835635,1738,1738,1738,1738,0
20230921,183100,1363835635,1738,1738,1738,1738,0
20230921,183000,1363835635,1738,1738,1738,1738,0
20230921,182900,1363835635,1738,1738,1738,1738,0
20230921,182800,1363835635,1738,1738,1738,1738,0
20230921,182700,1363835635,1738,1738,1738,1738,0
20230921,182600,1363835635,1738,1738,1738,1738,0
20230921,182500,1363835635,1738,1738,1738,1738,0
20230921,182400,1363835635,1738,1738,1738,1738,0
20230921,182300,1363835635,1738,1738,1738,1738,5690
20230921,182200,1363835635,1738,1738,1738,1738,0
20230921,182100,1363835635,1738,1738,1738,1738,0
20230921,182000,1363835635,1738,1738,1738,1738,0
20230921,181900,1363835635,1738,1738,1738,1738,0
20230921,181800,1363835635,1738,1738,1738,1738,0
20230921,181700,1363835635,1738,1738,1738,1738,0
20230921,181600,1363835635,1738,1738,1738,1738,0
20230921,181500,1363835635,1738,1738,1738,1738,0
20230921,181400,1363835635,1738,1738,1738,1738,0
20230921,181300,1363835635,1738,1738,1738,1738,0
20230921,181200,1363835635,1738,1738,1738,1738,0
20230921,181100,1363835635,1738,1738,1738,1738,0
20230921,181000,1363835635,1738,1738,1738,1738,0
20230921,180900,1363835635,1738,1738,1738,1738,0
20230921,180800,1363835635,1738,1738,1738,1738,0
20230921,180700,1363835635,1738,1738,1738,1738,0
20230921,180600,1363835635,1738,1738,1738,1738,0
20230921,180500,1363835635,1738,1738,1738,1738,0
20230921,180400,1363835635,1738,1738,1738,1738,0
20230921,180300,1363835635,1738,1738,1738,1738,0
20230921,180200,1363835635,1738,1738,1738,1738,0
20230921,180100,1363835635,1738,1738,1738,1738,0
20230921,180000,1363835635,1738,1738,1738,1738,0
20230921,175900,1363835635,1738,1738,1738,1738,0
20230921,175800,1363835635,1738,1738,1738,1738,0
20230921,175700,1363835635,1738,1738,1738,1738,0
20230921,175600,1363835635,1738,1738,1738,1738,0
20230921,175500,1363835635,1738,1738,1738,1738,0
20230921,175400,1363835635,1738,1738,1738,1738,0
20230921,175300,1363835635,1738,1738,1738,1738,5690
20230921,175200,1363835635,1738,1738,1738,1738,0
20230921,175100,1363835635,1738,1738,1738,1738,0
20230921,175000,1363835635,1738,1738,1738,1738,0
20230921,174900,1363835635,1738,1738,1738,1738,0
20230921,174800,1363835635,1738,1738,1738,1738,0
20230921,174700,1363835635,1738,1738,1738,1738,0
20230921,174600,1363835635,1738,1738,1738,1738,0
20230921,174500,1363835635,1738,1738,1738,1738,0
20230921,174400,1363835635,1738,1738,1738,1738,0
20230921,174300,1363835635,1738,1738,1738,1738,0
20230921,174200,1363835635,1738,1738,1738,1738,0
20230921,174100,1363835635,1738,1738,1738,1738,0
20230921,174000,1363835635,1738,1738,1738,1738,0
20230921,173900,1363835635,1738,1738,1738,1738,0
20230921,173800,1363835635,1738,1738,1738,1738,0
20230921,173700,1363835635,1738,1738,1738,1738,0
20230921,173600,1363835635,1738,1738,1738,1738,0
20230921,173500,1363835635,1738,1738,1738,1738,0
20230921,173400,1363835635,1738,1738,1738,1738,0
20230921,173300,1363835635,1738,1738,1738,1738,0
20230921,173200,1363835635,1738,1738,1738,1738,0
20230921,173100,1363835635,1738,1738,1738,1738,0
20230921,173000,1363835635,1738,1738,1738,1738,0
20230921,172900,1363835635,1738,1738,1738,1738,0
20230921,172800,1363835635,1738,1738,1738,1738,0
20230921,172700,1363835635,1738,1738,1738,1738,0
20230921,172600,1363835635,1738,1738,1738,1738,0
20230921,172500,1363835635,1738,1738,1738,1738,0
20230921,172400,1363835635,1738,1738,1738,1738,0
20230921,172300,1363835635,1738,1738,1738,1738,5690
20230921,172200,1363835635,1738,1738,1738,1738,0
20230921,172100,1363835635,1738,1738,1738,1738,0
20230921,172000,1363835635,1738,1738,1738,1738,0
20230921,171900,1363835635,1738,1738,1738,1738,0
20230921,171800,1363835635,1738,1738,1738,1738,0
20230921,171700,1363835635,1738,1738,1738,1738,0
20230921,171600,1363835635,1738,1738,1738,1738,0
20230921,171500,1363835635,1738,1738,1738,1738,0
20230921,171400,1363835635,1738,1738,1738,1738,0
20230921,171300,1363835635,1738,1738,1738,1738,0
20230921,171200,1363835635,1738,1738,1738,1738,0
20230921,171100,1363835635,1738,1738,1738,1738,0
20230921,171000,1363835635,1738,1738,1738,1738,0
20230921,170900,1363835635,1738,1738,1738,1738,0
20230921,170800,1363835635,1738,1738,1738,1738,0
20230921,170700,1363835635,1738,1738,1738,1738,0
20230921,170600,1363835635,1738,1738,1738,1738,0
20230921,170500,1363835635,1738,1738,1738,1738,0
20230921,170400,1363835635,1738,1738,1738,1738,0
20230921,170300,1363835635,1738,1738,1738,1738,0
20230921,170200,1363835635,1738,1738,1738,1738,0
20230921,170100,1363835635,1738,1738,1738,1738,0
20230921,170000,1363835635,1738,1738,1738,1738,0
20230921,165900,1363835635,1738,1738,1738,1738,0
20230921,165800,1363835635,1738,1738,1738,1738,0
20230921,165700,1363835635,1738,1738,1738,1738,0
20230921,165600,1363835635,1738,1738,1738,1738,0
20230921,165500,1363835635,1738,1738,1738,1738,0
20230921,165400,1363835635,1738,1738,1738,1738,0
20230921,165300,1363835635,1738,1738,1738,1738,5690
20230921,165200,1363835635,1738,1738,1738,1738,0
20230921,165100,1363835635,1738,1738,1738,1738,0
20230921,165000,1363835635,1738,1738,1738,1738,0
20230921,164900,1363835635,1738,1738,1738,1738,0
20230921,164800,1363835635,1738,1738,1738,1738,0
20230921,164700,1363835635,1738,1738,1738,1738,0
20230921,164600,1363835635,1738,1738,1738,1738,0
20230921,164500,1363835635,1738,1738,1738,1738,0
20230921,164400,1363835635,1738,1738,1738,1738,0
20230921,164300,1363835635,1738,1738,1738,1738,0
20230921,164200,1363835635,1738,1738,1738,1738,0
20230921,164100,1363835635,1738,1738,1738,1738,0
20230921,164000,1363835635,1738,1738,1738,1738,0
20230921,163900,1363835635,1738,1738,1738,1738,0
20230921,163800,1363835635,1738,1738,1738,1738,0
20230921,163700,1363835635,1738,1738,1738,1738,0
20230921,163600,1363835635,1738,1738,1738,1738,0
20230921,163500,1363835635,1738,1738,1738,1738,0
20230921,163400,1363835635,1738,1738,1738,1738,0
20230921,163300,1363835635,1738,1738,1738,1738,0
20230921,163200,1363835635,1738,1738,1738,1738,0
20230921,163100,1363835635,1738,1738,1738,1738,0
20230921,163000,1363835635,1738,1738,1738,1738,0
20230921,162900,1363835635,1738,1738,1738,1738,0
20230921,162800,1363835635,1738,1738,1738,1738,0
20230921,162700,1363835635,1738,1738,1738,1738,0
20230921,162600,1363835635,1738,1738,1738,1738,0
20230921,162500,1363835635,1738,1738,1738,1738,0
20230921,162400,1363835635,1738,1738,1738,1738,0
20230921,162300,1363835635,1738,1738,1738,1738,5690
20230921,162200,1363835635,1738,1738,1738,1738,0
20230921,162100,1363835635,1738,1738,1738,1738,0
20230921,162000,1363835635,1738,1738,1738,1738,0
20230921,161900,1363835635,1738,1738,1738,1738,0
20230921,161800,1363835635,1738,1738,1738,1738,0
20230921,161700,1363835635,1738,1738,1738,1738,0
20230921,161600,1363835635,1738,1738,1738,1738,0
20230921,161500,1363835635,1738,1738,1738,1738,0
20230921,161400,1363835635,1738,1738,1738,1738,0
20230921,161300,1363835635,1738,1738,1738,1738,0
20230921,161200,1363835635,1738,1738,1738,1738,0
20230921,161100,1363835635,1738,1738,1738,1738,0
20230921,161000,1363835635,1738,1738,1738,1738,0
20230921,160900,1363835635,1738,1738,1738,1738,0
20230921,160800,1363835635,1738,1738,1738,1738,0
20230921,160700,1363835635,1738,1738,1738,1738,0
20230921,160600,1363835635,1738,1738,1738,1738,0
20230921,160500,1363835635,1738,1738,1738,1738,0
20230921,160400,1363835635,1738,1738,1738,1738,0
20230921,160300,1363835635,1738,1738,1738,1738,0
20230921,160200,1363835635,1738,1738,1738,1738,0
20230921,160100,1363835635,1738,1738,1738,1738,0
20230921,160000,1363835635,1738,1738,1738,1738,0
20230921,155900,1363835635,1738,1738,1738,1738,0
20230921,155800,1363835635,1738,1738,1738,1738,0
20230921,155700,1363835635,1738,1738,1738,1738,0
20230921,155600,1363835635,1738,1738,1738,1738,0
20230921,155500,1363835635,1738,1738,1738,1738,0
20230921,155400,1363835635,1738,1738,1738,1738,0
20230921,155300,1363835635,1738,1738,1738,1738,5690
20230921,155200,1363835635,1738,1738,1738,1738,0
20230921,155100,1363835635,1738,1738,1738,1738,0
20230921,155000,1363835635,1738,1738,1738,1738,0
20230921,154900,1363835635,1738,1738,1738,1738,0
20230921,154800,1363835635,1738,1738,1738,1738,0
20230921,154700,1363835635,1738,1738,1738,1738,0
20230921,154600,1363835635,1738,1738,1738,1738,0
20230921,154500,1363835635,1738,1738,1738,1738,0
20230921,154400,1363835635,1738,1738,1738,1738,0
20230921,154300,1363835635,1738,1738,1738,1738,0
20230921,154200,1363835635,1738,1738,1738,1738,0
20230921,154100,1363835635,1738,1738,1738,1738,0
20230921,154000,1363835635,1738,1738,1738,1738,0
20230921,153900,1363835635,1738,1738,1738,1738,0
20230921,153800,1363835635,1738,1738,1738,1738,0
20230921,153700,1363835635,1738,1738,1738,1738,0
20230921,153600,1363835635,1738,1738,1738,1738,0
20230921,153500,1363835635,1738,1738,1738,1738,0
20230921,153400,1363835635,1738,1738,1738,1738,0
20230921,153300,1363835635,1738,1738,1738,1738,0
20230921,153200,1363835635,1738,1738,1738,1738,0
20230921,153100,1363835635,1738,1738,1738,1738,0
20230921,153000,1363835635,1738,1738,1738,1738,5690
20230921,152900,1353946415,1738,1738,1738,1738,0
20230921,152800,1353946415,1738,1738,1738,1738,0
20230921,152700,1353946415,1738,1738,1738,1738,0
20230921,152600,1353946415,1738,1738,1738,1738,0
20230921,152500,1353946415,1738,1738,1738,1738,0
20230921,152400,1353946415,1738,1738,1738,1738,0
20230921,152300,1353946415,1738,1738,1738,1738,0
20230921,152200,1353946415,1738,1738,1738,1738,0
20230921,152100,1353946415,1738,1738,1738,1738,0
20230921,152000,1353946415,1738,1738,1738,1738,0
20230921,151900,1353946415,1738,1737,1738,1731,4664
20230921,151800,1345856959,1738,1743,1743,1738,1385
20230921,151700,1343445242,1743,1738,1743,1738,83
20230921,151600,1343300983,1744,1744,1744,1744,10
20230921,151500,1343283543,1750,1744,1750,1744,3012
20230921,151400,1338030603,1744,1744,1744,1737,61
20230921,151300,1337924450,1744,1740,1744,1740,239
20230921,151200,1337508530,1740,1739,1740,1736,3811
20230921,151100,1330889024,1739,1741,1741,1739,13724
20230921,151000,1307004917,1742,1744,1744,1742,8081
20230921,150900,1292922487,1745,1745,1745,1743,3645
20230921,150800,1286562861,1745,1745,1745,1745,121
20230921,150700,1286351716,1745,1745,1745,1745,410
20230921,150600,1285636266,1750,1750,1750,1750,2
20230921,150500,1285632766,1744,1751,1751,1744,258
20230921,150400,1285182793,1750,1750,1750,1750,500
20230921,150300,1284307793,1750,1746,1750,1746,230
20230921,150200,1283906059,1743,1742,1743,1742,524
20230921,150100,1282992827,1742,1743,1743,1742,977
20230921,150000,1281290316,1743,1744,1744,1743,382
20230921,145900,1280624440,1745,1745,1745,1745,1
20230921,145800,1280622695,1745,1745,1745,1745,6680
20230921,145700,1268966095,1745,1746,1746,1745,2632
20230921,145600,1264373055,1745,1745,1745,1745,1499
20230921,145500,1261757300,1746,1746,1746,1746,20
20230921,145400,1261722380,1750,1746,1750,1746,87
20230921,145300,1261570474,1746,1750,1750,1746,213
20230921,145200,1261198564,1750,1750,1750,1750,0
20230921,145100,1261198564,1750,1744,1750,1744,1568
20230921,145000,1258456715,1743,1743,1743,1743,0
20230921,144900,1258456715,1743,1744,1749,1743,142
20230921,144800,1258209058,1744,1744,1744,1744,72
20230921,144700,1258083490,1747,1746,1747,1746,58
20230921,144600,1257982190,1750,1749,1750,1749,20
20230921,144500,1257947200,1750,1744,1750,1744,284
20230921,144400,1257451898,1744,1746,1746,1744,588
20230921,144300,1256426128,1752,1752,1752,1752,6
20230921,144200,1256415616,1752,1752,1752,1752,10
20230921,144100,1256398096,1746,1746,1746,1746,337
20230921,144000,1255809694,1746,1746,1747,1742,2793
20230921,143900,1250937167,1744,1744,1744,1744,0
20230921,143800,1250937167,1744,1750,1750,1744,1343
20230921,143700,1248591969,1757,1754,1757,1754,4000
20230921,143600,1241566572,1754,1754,1754,1754,0
20230921,143500,1241566572,1754,1746,1754,1746,103
20230921,143400,1241386710,1746,1756,1756,1746,650
20230921,143300,1240248186,1746,1746,1746,1746,0
20230921,143200,1240248186,1746,1747,1751,1746,2365
20230921,143100,1236111160,1746,1747,1747,1746,50
20230921,143000,1236023811,1747,1749,1749,1747,2142
20230921,142900,1232279744,1749,1749,1749,1749,0
20230921,142800,1232279744,1749,1749,1749,1749,0
20230921,142700,1232279744,1749,1749,1749,1749,10
20230921,142600,1232262254,1748,1748,1748,1748,262
20230921,142500,1231804278,1749,1749,1749,1749,192
20230921,142400,1231468470,1749,1758,1758,1749,150
20230921,142300,1231205858,1758,1758,1758,1758,1
20230921,142200,1231204100,1749,1749,1749,1749,0
20230921,142100,1231204100,1749,1749,1749,1749,0
20230921,142000,1231204100,1749,1749,1761,1749,75
20230921,141900,1231072314,1748,1748,1748,1748,1
20230921,141800,1231070566,1747,1747,1747,1747,571
20230921,141700,1230073029,1745,1747,1747,1745,400
20230921,141600,1229374979,1744,1750,1750,1744,30
20230921,141500,1229322621,1750,1750,1750,1750,0
20230921,141400,1229322621,1750,1767,1767,1750,2295
20230921,141300,1225305772,1758,1767,1769,1758,192
20230921,141200,1224968185,1769,1769,1769,1759,146
20230921,141100,1224711321,1770,1770,1776,1770,7
20230921,141000,1224698925,1777,1759,1777,1759,7169
20230921,140900,1212064262,1750,1750,1759,1749,2930
20230921,140800,1206923697,1750,1743,1750,1742,1943
20230921,140700,1203527904,1744,1743,1744,1742,1816
20230921,140600,1200363039,1744,1744,1744,1744,97
20230921,140500,1200193871,1745,1745,1745,1743,2019
20230921,140400,1196672648,1745,1745,1749,1745,120
20230921,140300,1196463200,1747,1749,1749,1745,7
20230921,140200,1196450971,1746,1752,1752,1746,438
20230921,140100,1195686163,1746,1752,1752,1746,3174
20230921,140000,1190141701,1752,1750,1752,1747,660
20230921,135900,1188988625,1753,1753,1753,1753,1
20230921,135800,1188986872,1756,1756,1756,1756,20
20230921,135700,1188951752,1757,1751,1757,1747,1082
20230921,135600,1187058617,1750,1754,1755,1750,1009
20230921,135500,1185291841,1749,1746,1757,1745,5071
20230921,135400,1176421430,1746,1748,1752,1744,1605
20230921,135300,1173619143,1748,1748,1748,1748,129
20230921,135200,1173393651,1748,1748,1748,1748,164
20230921,135100,1173106979,1748,1748,1748,1748,0
20230921,135000,1173106979,1748,1751,1751,1748,122
20230921,134900,1172893663,1752,1752,1752,1752,285
20230921,134800,1172394343,1753,1746,1753,1746,1001
20230921,134700,1170645255,1746,1750,1750,1746,4863
20230921,134600,1162137305,1752,1752,1752,1750,3109
20230921,134500,1156693544,1751,1751,1751,1751,0
20230921,134400,1156693544,1751,1751,1751,1751,0
20230921,134300,1156693544,1751,1751,1751,1751,0
20230921,134200,1156693544,1751,1751,1751,1751,110
20230921,134100,1156500934,1757,1757,1757,1757,0
20230921,134000,1156500934,1757,1757,1757,1757,5
20230921,133900,1156492149,1751,1751,1751,1751,679
20230921,133800,1155303220,1752,1752,1752,1752,637
20230921,133700,1154187196,1752,1752,1752,1752,0
20230921,133600,1154187196,1752,1753,1753,1752,83
20230921,133500,1154041730,1758,1758,1758,1758,320
20230921,133400,1153479170,1751,1751,1751,1751,0
20230921,133300,1153479170,1751,1751,1751,1751,0
20230921,133200,1153479170,1751,1751,1751,1751,0
20230921,133100,1153479170,1751,1751,1751,1751,112
20230921,133000,1153283058,1751,1753,1753,1751,2643
20230921,132900,1148653935,1753,1753,1753,1753,185
20230921,132800,1148329630,1753,1753,1753,1753,1
20230921,132700,1148327877,1758,1753,1758,1752,201
20230921,132600,1147975047,1752,1752,1752,1752,0
20230921,132500,1147975047,1752,1752,1752,1752,0
20230921,132400,1147975047,1752,1754,1754,1752,3761
20230921,132300,1141383357,1757,1757,1757,1757,0
20230921,132200,1141383357,1757,1755,1757,1754,130
20230921,132100,1141155331,1754,1754,1754,1754,0
20230921,132000,1141155331,1754,1754,1754,1754,0
20230921,131900,1141155331,1754,1754,1754,1754,0
20230921,131800,1141155331,1754,1755,1755,1754,54
20230921,131700,1141060590,1754,1755,1755,1754,297
20230921,131600,1140539356,1755,1755,1755,1755,25
20230921,131500,1140495481,1755,1755,1755,1755,5
20230921,131400,1140486706,1753,1754,1754,1753,1984
20230921,131300,1137008725,1754,1753,1754,1753,531
20230921,131200,1136077880,1753,1753,1753,1753,1300
20230921,131100,1133798980,1752,1752,1752,1752,380
20230921,131000,1133133220,1756,1752,1756,1752,239
20230921,130900,1132714438,1754,1753,1754,1752,1153
20230921,130800,1130694330,1753,1753,1753,1753,60
20230921,130700,1130589150,1753,1753,1753,1753,0
20230921,130600,1130589150,1753,1759,1759,1753,454
20230921,130500,1129792964,1759,1753,1759,1753,4
20230921,130400,1129785940,1759,1752,1759,1752,3
20230921,130300,1129780670,1752,1752,1752,1752,0
20230921,130200,1129780670,1752,1752,1752,1752,645
20230921,130100,1128650630,1759,1752,1759,1752,131
20230921,130000,1128421111,1751,1751,1751,1751,0
20230921,125900,1128421111,1751,1752,1752,1751,2564
20230921,125800,1123928989,1751,1752,1752,1750,39358
20230921,125700,1055015478,1753,1753,1753,1753,39
20230921,125600,1054947111,1760,1760,1760,1760,1
20230921,125500,1054945351,1752,1753,1753,1752,126
20230921,125400,1054724583,1753,1754,1754,1753,7
20230921,125300,1054712310,1752,1757,1758,1752,2007
20230921,125200,1051189188,1757,1757,1757,1757,233
20230921,125100,1050779807,1765,1765,1765,1765,2
20230921,125000,1050776277,1757,1758,1758,1757,784
20230921,124900,1049398172,1765,1765,1765,1765,1
20230921,124800,1049396407,1758,1760,1760,1758,339
20230921,124700,1048800111,1759,1759,1759,1759,11
20230921,124600,1048780762,1759,1760,1760,1758,801
20230921,124500,1047371499,1760,1760,1760,1760,0
20230921,124400,1047371499,1760,1761,1761,1760,1874
20230921,124300,1044072659,1760,1765,1777,1760,7481
20230921,124200,1030889594,1766,1765,1766,1765,778
20230921,124100,1029515757,1777,1770,1777,1770,635
20230921,124000,1028391800,1763,1770,1770,1763,20
20230921,123900,1028356449,1770,1770,1770,1770,0
20230921,123800,1028356449,1770,1770,1770,1770,0
20230921,123700,1028356449,1770,1765,1770,1760,8618
20230921,123600,1013176157,1764,1765,1765,1764,7
20230921,123500,1013163808,1764,1764,1764,1764,165
20230921,123400,1012872748,1769,1762,1769,1762,299
20230921,123300,1012344652,1762,1769,1769,1762,3110
20230921,123200,1006863117,1767,1766,1767,1766,588
20230921,123100,1005824598,1766,1785,1785,1762,956
20230921,123000,1004134779,1770,1775,1775,1770,150
20230921,122900,1003869225,1790,1789,1790,1789,500
20230921,122800,1002974235,1790,1787,1790,1787,888
20230921,122700,1001385059,1788,1788,1788,1788,55
20230921,122600,1001286719,1788,1788,1788,1788,10
20230921,122500,1001268839,1789,1778,1789,1775,231
20230921,122400,1000858298,1790,1785,1790,1785,3112
20230921,122300,995295340,1786,1778,1786,1778,113
20230921,122200,995093530,1778,1778,1778,1778,0
20230921,122100,995093530,1778,1778,1778,1778,0
20230921,122000,995093530,1778,1784,1784,1778,6866
20230921,121900,982880368,1799,1780,1799,1769,34716
20230921,121800,920488340,1781,1790,1791,1781,1545
20230921,121700,917723725,1790,1788,1814,1788,13656
20230921,121600,893114924,1786,1775,1788,1775,8437
20230921,121500,878083091,1776,1765,1776,1765,981
20230921,121400,876342287,1765,1765,1765,1762,250
20230921,121300,875901334,1765,1765,1769,1765,573
20230921,121200,874887988,1765,1765,1765,1759,2932
20230921,121100,869727950,1760,1760,1760,1760,575
20230921,121000,868715950,1760,1760,1761,1760,778
20230921,120900,867346531,1761,1762,1768,1760,2124
20230921,120800,863606474,1761,1768,1768,1761,1074
20230921,120700,861709837,1768,1768,1768,1767,333
20230921,120600,861121291,1768,1771,1772,1768,1899
20230921,120500,857761074,1772,1772,1772,1771,815
20230921,120400,856317194,1772,1781,1781,1772,5286
20230921,120300,846921438,1779,1782,1782,1779,1099
20230921,120200,844965676,1782,1797,1797,1779,3619
20230921,120100,838519421,1798,1788,1800,1782,1938
20230921,120000,835054718,1788,1795,1800,1788,7673
20230921,115900,821316374,1797,1801,1817,1794,2445
20230921,115800,816907327,1801,1809,1818,1801,2026
20230921,115700,813239485,1818,1811,1827,1809,17740
20230921,115600,780976622,1811,1807,1817,1797,15952
20230921,115500,752153020,1807,1797,1808,1789,5910
20230921,115400,741512192,1797,1794,1798,1792,3329
20230921,115300,735543251,1795,1802,1811,1795,4128
20230921,115200,728122298,1800,1800,1811,1800,2549
20230921,115100,723528005,1800,1809,1819,1800,6020
20230921,115000,712603515,1800,1809,1809,1800,4165
20230921,114900,705090951,1808,1810,1827,1806,14607
20230921,114800,678656739,1809,1827,1845,1809,10091
20230921,114700,660303126,1845,1824,1845,1817,7240
20230921,114600,647061625,1824,1820,1848,1820,27481
20230921,114500,596638579,1817,1818,1830,1817,14367
20230921,114400,570462779,1818,1820,1825,1816,7829
20230921,114300,556204505,1820,1812,1822,1808,13158
20230921,114200,532307549,1807,1813,1814,1804,2991
20230921,114100,526893542,1815,1801,1825,1798,9087
20230921,114000,510406960,1785,1795,1811,1785,13811
20230921,113900,485540396,1796,1788,1799,1782,5908
20230921,113800,474957304,1788,1788,1788,1775,888
20230921,113700,473370291,1788,1788,1789,1776,4223
20230921,113600,465839112,1788,1789,1789,1773,3710
20230921,113500,459227599,1791,1779,1796,1769,13220
20230921,113400,435632319,1779,1749,1797,1749,9109
20230921,113300,419459236,1749,1749,1749,1749,100
20230921,113200,419284336,1749,1751,1751,1749,621
20230921,113100,418197865,1752,1754,1754,1752,1578
20230921,113000,415432043,1754,1754,1754,1754,0
20230921,112900,415432043,1754,1754,1754,1754,0
20230921,112800,415432043,1754,1754,1754,1754,0
20230921,112700,415432043,1754,1754,1754,1754,1
20230921,112600,415430289,1754,1756,1756,1754,360
20230921,112500,414798131,1756,1756,1756,1756,1
20230921,112400,414796375,1757,1757,1757,1757,0
20230921,112300,414796375,1757,1757,1757,1757,399
20230921,112200,414095332,1760,1761,1761,1760,603
20230921,112100,413033452,1757,1757,1757,1757,0
20230921,112000,413033452,1757,1757,1757,1757,0
20230921,111900,413033452,1757,1757,1757,1757,163
20230921,111800,412747061,1757,1757,1757,1757,0
20230921,111700,412747061,1757,1757,1757,1757,0
20230921,111600,412747061,1757,1757,1757,1757,15
20230921,111500,412720706,1757,1757,1757,1757,11
20230921,111400,412701379,1757,1757,1757,1757,999
20230921,111300,410946136,1757,1761,1761,1757,124
20230921,111200,410728260,1757,1758,1758,1757,21
20230921,111100,410691362,1761,1761,1761,1761,2
20230921,111000,410687840,1764,1764,1764,1764,0
20230921,110900,410687840,1764,1764,1764,1764,0
20230921,110800,410687840,1764,1763,1764,1763,100
20230921,110700,410511463,1757,1757,1757,1757,1
20230921,110600,410509706,1757,1764,1764,1757,4
20230921,110500,410502671,1757,1757,1757,1757,10
20230921,110400,410485101,1757,1768,1768,1757,8
20230921,110300,410471034,1757,1757,1757,1757,2000
20230921,110200,406957034,1757,1757,1757,1757,115
20230921,110100,406754979,1757,1756,1757,1756,570
20230921,110000,405753989,1757,1757,1757,1757,1424
20230921,105900,403252021,1757,1757,1757,1757,0
20230921,105800,403252021,1757,1757,1757,1757,0
20230921,105700,403252021,1757,1756,1757,1756,1751
20230921,105600,400175993,1757,1765,1765,1757,4311
20230921,105500,392597854,1769,1769,1769,1769,260
20230921,105400,392137914,1769,1769,1769,1769,979
20230921,105300,390406063,1762,1762,1762,1762,790
20230921,105200,389014083,1762,1762,1762,1762,405
20230921,105100,388300473,1762,1762,1762,1762,114
20230921,105000,388099605,1760,1760,1760,1760,0
20230921,104900,388099605,1760,1760,1760,1760,1
20230921,104800,388097845,1757,1757,1757,1757,0
20230921,104700,388097845,1757,1757,1757,1757,1
20230921,104600,388096088,1757,1757,1757,1757,1
20230921,104500,388094331,1757,1765,1765,1757,439
20230921,104400,387322208,1768,1768,1768,1768,0
20230921,104300,387322208,1768,1751,1768,1751,2354
20230921,104200,383183336,1751,1751,1751,1751,4
20230921,104100,383176332,1754,1754,1754,1754,735
20230921,104000,381887142,1754,1754,1754,1754,0
20230921,103900,381887142,1754,1754,1754,1754,0
20230921,103800,381887142,1754,1754,1754,1754,1471
20230921,103700,379307008,1750,1749,1750,1749,1113
20230921,103600,377359758,1745,1746,1746,1745,309
20230921,103500,376820482,1750,1746,1750,1746,650
20230921,103400,375685502,1744,1750,1750,1744,100
20230921,103300,375510802,1750,1750,1750,1750,1008
20230921,103200,373746802,1741,1750,1750,1738,5749
20230921,103100,363730237,1742,1742,1742,1742,0
20230921,103000,363730237,1742,1744,1744,1742,1905
20230921,102900,360409390,1744,1754,1754,1744,111
20230921,102800,360214706,1743,1746,1746,1743,4340
20230921,102700,352645240,1752,1754,1754,1752,1828
20230921,102600,349442116,1754,1752,1754,1752,870
20230921,102500,347917109,1746,1744,1746,1744,748
20230921,102400,346612391,1744,1746,1746,1744,712
20230921,102300,345370349,1747,1747,1747,1747,1585
20230921,102200,342601354,1752,1748,1752,1746,2251
20230921,102100,338669940,1747,1747,1752,1747,685
20230921,102000,337473160,1746,1744,1746,1743,2702
20230921,101900,332757449,1745,1748,1748,1745,4586
20230921,101800,324751518,1748,1749,1749,1747,183
20230921,101700,324431705,1749,1752,1752,1749,1901
20230921,101600,321102595,1752,1752,1752,1752,1
20230921,101500,321100843,1752,1751,1752,1751,204
20230921,101400,320743456,1750,1752,1752,1750,2724
20230921,101300,315975868,1753,1753,1753,1753,40
20230921,101200,315905748,1750,1753,1753,1750,2206
20230921,101100,312044408,1753,1753,1753,1753,307
20230921,101000,311506237,1753,1753,1753,1753,602
20230921,100900,310450931,1753,1757,1759,1750,8319
20230921,100800,295872242,1759,1759,1759,1759,201
20230921,100700,295518683,1759,1759,1759,1759,1273
20230921,100600,293279476,1757,1761,1761,1757,3513
20230921,100500,287106313,1761,1762,1762,1758,13055
20230921,100400,264123670,1762,1762,1762,1762,53
20230921,100300,264030284,1763,1768,1768,1762,4294
20230921,100200,256448585,1768,1770,1770,1768,379
20230921,100100,255777998,1770,1777,1777,1770,652
20230921,100000,254623094,1778,1778,1778,1778,406
20230921,095900,253901226,1778,1778,1778,1778,1
20230921,095800,253899448,1779,1770,1779,1770,517
20230921,095700,252983667,1770,1771,1771,1770,701
20230921,095600,251742895,1770,1770,1770,1770,898
20230921,095500,250153435,1770,1770,1770,1770,420
20230921,095400,249410035,1770,1770,1770,1770,0
20230921,095300,249410035,1770,1770,1770,1770,0
20230921,095200,249410035,1770,1770,1770,1770,285
20230921,095100,248905585,1770,1770,1770,1770,200
20230921,095000,248551585,1769,1770,1771,1769,913
20230921,094900,246936220,1769,1769,1770,1769,654
20230921,094800,245779191,1769,1772,1772,1769,308
20230921,094700,245233430,1768,1771,1772,1768,2817
20230921,094600,240246956,1771,1772,1772,1771,4066
20230921,094500,233044303,1771,1777,1777,1771,3812
20230921,094400,226284787,1777,1778,1778,1777,1361
20230921,094300,223865728,1777,1777,1777,1777,0
20230921,094200,223865728,1777,1781,1781,1777,3281
20230921,094100,218032092,1780,1781,1781,1780,2621
20230921,094000,213365605,1781,1783,1783,1781,8765
20230921,093900,197740555,1784,1790,1790,1784,7581
20230921,093800,184200798,1790,1790,1790,1790,0
20230921,093700,184200798,1790,1796,1796,1790,62
20230921,093600,184089488,1797,1797,1797,1797,0
20230921,093500,184089488,1797,1787,1797,1787,14
20230921,093400,184064350,1786,1787,1787,1786,221
20230921,093300,183669634,1786,1786,1786,1785,3922
20230921,093200,176668581,1796,1788,1797,1785,2062
20230921,093100,172982808,1788,1788,1788,1787,480
20230921,093000,172124828,1788,1790,1792,1788,3011
20230921,092900,166737861,1789,1792,1792,1789,2700
20230921,092800,161904303,1791,1791,1791,1791,0
20230921,092700,161904303,1791,1791,1791,1791,1306
20230921,092600,159565257,1790,1791,1791,1790,6688
20230921,092500,147593577,1790,1806,1806,1790,2731
20230921,092400,142682990,1806,1814,1814,1806,142
20230921,092300,142426218,1814,1814,1814,1814,1508
20230921,092200,139690706,1814,1825,1825,1814,7219
20230921,092100,126556864,1825,1826,1826,1825,300
20230921,092000,126009164,1826,1838,1838,1826,4482
20230921,091900,117795717,1838,1824,1839,1824,5895
20230921,091800,106994307,1823,1822,1828,1822,5027
20230921,091700,97819464,1822,1813,1822,1813,1773
20230921,091600,94595361,1813,1803,1813,1803,6771
20230921,091500,82360189,1803,1802,1803,1802,141
20230921,091400,82105967,1801,1797,1801,1797,498
20230921,091300,81210612,1792,1791,1797,1790,1402
20230921,091200,78699134,1791,1791,1791,1791,546
20230921,091100,77721248,1791,1791,1791,1791,221
20230921,091000,77325437,1791,1783,1791,1783,7379
20230921,090900,64126148,1783,1791,1791,1771,6621
20230921,090800,52342123,1791,1796,1797,1791,5298
20230921,090700,42839729,1797,1798,1798,1797,2412
20230921,090600,38503621,1798,1798,1798,1798,2
20230921,090500,38500025,1798,1808,1808,1797,7898
20230921,090400,24300949,1800,1799,1809,1799,1335
20230921,090300,21897414,1799,1797,1800,1797,691
20230921,090200,20655466,1797,1811,1811,1797,2415
20230921,090100,16301497,1812,1807,1813,1807,222
20230921,090000,15899302,1807,1794,1814,1792,8038