stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185700,866423628,1639,1639,1639,1639,3398
20230922,185600,866423628,1639,1639,1639,1639,0
20230922,185500,866423628,1639,1639,1639,1639,0
20230922,185400,866423628,1639,1639,1639,1639,0
20230922,185300,866423628,1639,1639,1639,1639,0
20230922,185200,866423628,1639,1639,1639,1639,0
20230922,185100,866423628,1639,1639,1639,1639,0
20230922,185000,866423628,1639,1639,1639,1639,0
20230922,184900,866423628,1639,1639,1639,1639,0
20230922,184800,866423628,1639,1639,1639,1639,0
20230922,184700,866423628,1639,1639,1639,1639,0
20230922,184600,866423628,1639,1639,1639,1639,0
20230922,184500,866423628,1639,1639,1639,1639,0
20230922,184400,866423628,1639,1639,1639,1639,0
20230922,184300,866423628,1639,1639,1639,1639,0
20230922,184200,866423628,1639,1639,1639,1639,0
20230922,184100,866423628,1639,1639,1639,1639,0
20230922,184000,866423628,1639,1639,1639,1639,0
20230922,183900,866423628,1639,1639,1639,1639,0
20230922,183800,866423628,1639,1639,1639,1639,0
20230922,183700,866423628,1639,1639,1639,1639,0
20230922,183600,866423628,1639,1639,1639,1639,0
20230922,183500,866423628,1639,1639,1639,1639,0
20230922,183400,866423628,1639,1639,1639,1639,0
20230922,183300,866423628,1639,1639,1639,1639,0
20230922,183200,866423628,1639,1639,1639,1639,0
20230922,183100,866423628,1639,1639,1639,1639,0
20230922,183000,866423628,1639,1639,1639,1639,0
20230922,182900,866423628,1639,1639,1639,1639,0
20230922,182800,866423628,1639,1639,1639,1639,0
20230922,182700,866423628,1639,1639,1639,1639,3398
20230922,182600,866423628,1639,1639,1639,1639,0
20230922,182500,866423628,1639,1639,1639,1639,0
20230922,182400,866423628,1639,1639,1639,1639,0
20230922,182300,866423628,1639,1639,1639,1639,0
20230922,182200,866423628,1639,1639,1639,1639,0
20230922,182100,866423628,1639,1639,1639,1639,0
20230922,182000,866423628,1639,1639,1639,1639,0
20230922,181900,866423628,1639,1639,1639,1639,0
20230922,181800,866423628,1639,1639,1639,1639,0
20230922,181700,866423628,1639,1639,1639,1639,0
20230922,181600,866423628,1639,1639,1639,1639,0
20230922,181500,866423628,1639,1639,1639,1639,0
20230922,181400,866423628,1639,1639,1639,1639,0
20230922,181300,866423628,1639,1639,1639,1639,0
20230922,181200,866423628,1639,1639,1639,1639,0
20230922,181100,866423628,1639,1639,1639,1639,0
20230922,181000,866423628,1639,1639,1639,1639,0
20230922,180900,866423628,1639,1639,1639,1639,0
20230922,180800,866423628,1639,1639,1639,1639,0
20230922,180700,866423628,1639,1639,1639,1639,0
20230922,180600,866423628,1639,1639,1639,1639,0
20230922,180500,866423628,1639,1639,1639,1639,0
20230922,180400,866423628,1639,1639,1639,1639,0
20230922,180300,866423628,1639,1639,1639,1639,0
20230922,180200,866423628,1639,1639,1639,1639,0
20230922,180100,866423628,1639,1639,1639,1639,0
20230922,180000,866423628,1639,1639,1639,1639,0
20230922,175900,866423628,1639,1639,1639,1639,0
20230922,175800,866423628,1639,1639,1639,1639,0
20230922,175700,866423628,1639,1639,1639,1639,3398
20230922,175600,866423628,1639,1639,1639,1639,0
20230922,175500,866423628,1639,1639,1639,1639,0
20230922,175400,866423628,1639,1639,1639,1639,0
20230922,175300,866423628,1639,1639,1639,1639,0
20230922,175200,866423628,1639,1639,1639,1639,0
20230922,175100,866423628,1639,1639,1639,1639,0
20230922,175000,866423628,1639,1639,1639,1639,0
20230922,174900,866423628,1639,1639,1639,1639,0
20230922,174800,866423628,1639,1639,1639,1639,0
20230922,174700,866423628,1639,1639,1639,1639,0
20230922,174600,866423628,1639,1639,1639,1639,0
20230922,174500,866423628,1639,1639,1639,1639,0
20230922,174400,866423628,1639,1639,1639,1639,0
20230922,174300,866423628,1639,1639,1639,1639,0
20230922,174200,866423628,1639,1639,1639,1639,0
20230922,174100,866423628,1639,1639,1639,1639,0
20230922,174000,866423628,1639,1639,1639,1639,0
20230922,173900,866423628,1639,1639,1639,1639,0
20230922,173800,866423628,1639,1639,1639,1639,0
20230922,173700,866423628,1639,1639,1639,1639,0
20230922,173600,866423628,1639,1639,1639,1639,0
20230922,173500,866423628,1639,1639,1639,1639,0
20230922,173400,866423628,1639,1639,1639,1639,0
20230922,173300,866423628,1639,1639,1639,1639,0
20230922,173200,866423628,1639,1639,1639,1639,0
20230922,173100,866423628,1639,1639,1639,1639,0
20230922,173000,866423628,1639,1639,1639,1639,0
20230922,172900,866423628,1639,1639,1639,1639,0
20230922,172800,866423628,1639,1639,1639,1639,0
20230922,172700,866423628,1639,1639,1639,1639,3398
20230922,172600,866423628,1639,1639,1639,1639,0
20230922,172500,866423628,1639,1639,1639,1639,0
20230922,172400,866423628,1639,1639,1639,1639,0
20230922,172300,866423628,1639,1639,1639,1639,0
20230922,172200,866423628,1639,1639,1639,1639,0
20230922,172100,866423628,1639,1639,1639,1639,0
20230922,172000,866423628,1639,1639,1639,1639,0
20230922,171900,866423628,1639,1639,1639,1639,0
20230922,171800,866423628,1639,1639,1639,1639,0
20230922,171700,866423628,1639,1639,1639,1639,0
20230922,171600,866423628,1639,1639,1639,1639,0
20230922,171500,866423628,1639,1639,1639,1639,0
20230922,171400,866423628,1639,1639,1639,1639,0
20230922,171300,866423628,1639,1639,1639,1639,0
20230922,171200,866423628,1639,1639,1639,1639,0
20230922,171100,866423628,1639,1639,1639,1639,0
20230922,171000,866423628,1639,1639,1639,1639,0
20230922,170900,866423628,1639,1639,1639,1639,0
20230922,170800,866423628,1639,1639,1639,1639,0
20230922,170700,866423628,1639,1639,1639,1639,0
20230922,170600,866423628,1639,1639,1639,1639,0
20230922,170500,866423628,1639,1639,1639,1639,0
20230922,170400,866423628,1639,1639,1639,1639,0
20230922,170300,866423628,1639,1639,1639,1639,0
20230922,170200,866423628,1639,1639,1639,1639,0
20230922,170100,866423628,1639,1639,1639,1639,0
20230922,170000,866423628,1639,1639,1639,1639,0
20230922,165900,866423628,1639,1639,1639,1639,0
20230922,165800,866423628,1639,1639,1639,1639,0
20230922,165700,866423628,1639,1639,1639,1639,3398
20230922,165600,866423628,1639,1639,1639,1639,0
20230922,165500,866423628,1639,1639,1639,1639,0
20230922,165400,866423628,1639,1639,1639,1639,0
20230922,165300,866423628,1639,1639,1639,1639,0
20230922,165200,866423628,1639,1639,1639,1639,0
20230922,165100,866423628,1639,1639,1639,1639,0
20230922,165000,866423628,1639,1639,1639,1639,0
20230922,164900,866423628,1639,1639,1639,1639,0
20230922,164800,866423628,1639,1639,1639,1639,0
20230922,164700,866423628,1639,1639,1639,1639,0
20230922,164600,866423628,1639,1639,1639,1639,0
20230922,164500,866423628,1639,1639,1639,1639,0
20230922,164400,866423628,1639,1639,1639,1639,0
20230922,164300,866423628,1639,1639,1639,1639,0
20230922,164200,866423628,1639,1639,1639,1639,0
20230922,164100,866423628,1639,1639,1639,1639,0
20230922,164000,866423628,1639,1639,1639,1639,0
20230922,163900,866423628,1639,1639,1639,1639,0
20230922,163800,866423628,1639,1639,1639,1639,0
20230922,163700,866423628,1639,1639,1639,1639,0
20230922,163600,866423628,1639,1639,1639,1639,0
20230922,163500,866423628,1639,1639,1639,1639,0
20230922,163400,866423628,1639,1639,1639,1639,0
20230922,163300,866423628,1639,1639,1639,1639,0
20230922,163200,866423628,1639,1639,1639,1639,0
20230922,163100,866423628,1639,1639,1639,1639,0
20230922,163000,866423628,1639,1639,1639,1639,0
20230922,162900,866423628,1639,1639,1639,1639,0
20230922,162800,866423628,1639,1639,1639,1639,0
20230922,162700,866423628,1639,1639,1639,1639,3398
20230922,162600,866423628,1639,1639,1639,1639,0
20230922,162500,866423628,1639,1639,1639,1639,0
20230922,162400,866423628,1639,1639,1639,1639,0
20230922,162300,866423628,1639,1639,1639,1639,0
20230922,162200,866423628,1639,1639,1639,1639,0
20230922,162100,866423628,1639,1639,1639,1639,0
20230922,162000,866423628,1639,1639,1639,1639,0
20230922,161900,866423628,1639,1639,1639,1639,0
20230922,161800,866423628,1639,1639,1639,1639,0
20230922,161700,866423628,1639,1639,1639,1639,0
20230922,161600,866423628,1639,1639,1639,1639,0
20230922,161500,866423628,1639,1639,1639,1639,0
20230922,161400,866423628,1639,1639,1639,1639,0
20230922,161300,866423628,1639,1639,1639,1639,0
20230922,161200,866423628,1639,1639,1639,1639,0
20230922,161100,866423628,1639,1639,1639,1639,0
20230922,161000,866423628,1639,1639,1639,1639,0
20230922,160900,866423628,1639,1639,1639,1639,0
20230922,160800,866423628,1639,1639,1639,1639,0
20230922,160700,866423628,1639,1639,1639,1639,0
20230922,160600,866423628,1639,1639,1639,1639,0
20230922,160500,866423628,1639,1639,1639,1639,0
20230922,160400,866423628,1639,1639,1639,1639,0
20230922,160300,866423628,1639,1639,1639,1639,0
20230922,160200,866423628,1639,1639,1639,1639,0
20230922,160100,866423628,1639,1639,1639,1639,0
20230922,160000,866423628,1639,1639,1639,1639,0
20230922,155900,866423628,1639,1639,1639,1639,0
20230922,155800,866423628,1639,1639,1639,1639,0
20230922,155700,866423628,1639,1639,1639,1639,3398
20230922,155600,866423628,1639,1639,1639,1639,0
20230922,155500,866423628,1639,1639,1639,1639,0
20230922,155400,866423628,1639,1639,1639,1639,0
20230922,155300,866423628,1639,1639,1639,1639,0
20230922,155200,866423628,1639,1639,1639,1639,0
20230922,155100,866423628,1639,1639,1639,1639,0
20230922,155000,866423628,1639,1639,1639,1639,0
20230922,154900,866423628,1639,1639,1639,1639,0
20230922,154800,866423628,1639,1639,1639,1639,0
20230922,154700,866423628,1639,1639,1639,1639,0
20230922,154600,866423628,1639,1639,1639,1639,0
20230922,154500,866423628,1639,1639,1639,1639,0
20230922,154400,866423628,1639,1639,1639,1639,0
20230922,154300,866423628,1639,1639,1639,1639,0
20230922,154200,866423628,1639,1639,1639,1639,0
20230922,154100,866423628,1639,1639,1639,1639,0
20230922,154000,866423628,1639,1639,1639,1639,0
20230922,153900,866423628,1639,1639,1639,1639,0
20230922,153800,866423628,1639,1639,1639,1639,0
20230922,153700,866423628,1639,1639,1639,1639,0
20230922,153600,866423628,1639,1639,1639,1639,0
20230922,153500,866423628,1639,1639,1639,1639,0
20230922,153400,866423628,1639,1639,1639,1639,0
20230922,153300,866423628,1639,1639,1639,1639,0
20230922,153200,866423628,1639,1639,1639,1639,0
20230922,153100,866423628,1639,1639,1639,1639,0
20230922,153000,866423628,1639,1639,1639,1639,3398
20230922,152900,860854306,1645,1645,1645,1645,0
20230922,152800,860854306,1645,1645,1645,1645,0
20230922,152700,860854306,1645,1645,1645,1645,0
20230922,152600,860854306,1645,1645,1645,1645,0
20230922,152500,860854306,1645,1645,1645,1645,0
20230922,152400,860854306,1645,1645,1645,1645,0
20230922,152300,860854306,1645,1645,1645,1645,0
20230922,152200,860854306,1645,1645,1645,1645,0
20230922,152100,860854306,1645,1645,1645,1645,0
20230922,152000,860854306,1645,1645,1645,1645,0
20230922,151900,860854306,1645,1641,1645,1640,1522
20230922,151800,858358169,1644,1640,1645,1640,10
20230922,151700,858341748,1645,1645,1645,1645,0
20230922,151600,858341748,1645,1641,1645,1640,133
20230922,151500,858123378,1642,1640,1642,1640,1092
20230922,151400,856331961,1641,1641,1641,1640,2813
20230922,151300,851717006,1641,1641,1642,1641,437
20230922,151200,850999888,1642,1641,1642,1641,6
20230922,151100,850990037,1641,1642,1642,1641,401
20230922,151000,850331695,1642,1642,1642,1642,7
20230922,150900,850320201,1641,1642,1642,1641,58
20230922,150800,850224971,1642,1642,1642,1642,0
20230922,150700,850224971,1642,1642,1642,1642,4656
20230922,150600,842579819,1648,1644,1648,1642,3151
20230922,150500,837404525,1648,1648,1648,1647,608
20230922,150400,836402830,1648,1648,1648,1648,0
20230922,150300,836402830,1648,1650,1650,1646,16
20230922,150200,836376462,1650,1649,1650,1649,199
20230922,150100,836048202,1650,1645,1650,1645,57
20230922,150000,835954347,1642,1640,1642,1640,630
20230922,145900,834920505,1640,1642,1642,1640,1015
20230922,145800,833254888,1645,1645,1645,1645,201
20230922,145700,832924243,1641,1641,1641,1641,2000
20230922,145600,829642243,1647,1646,1647,1646,440
20230922,145500,828917944,1646,1642,1647,1640,585
20230922,145400,827958059,1643,1646,1648,1643,8100
20230922,145300,814627812,1647,1648,1648,1647,19
20230922,145200,814596518,1647,1647,1647,1647,609
20230922,145100,813593495,1648,1648,1648,1648,1
20230922,145000,813591847,1647,1650,1650,1647,1131
20230922,144900,811728571,1648,1649,1649,1648,1169
20230922,144800,809802052,1649,1650,1650,1649,19
20230922,144700,809770711,1647,1647,1647,1647,1
20230922,144600,809769064,1647,1647,1647,1647,50
20230922,144500,809686714,1648,1650,1650,1648,69
20230922,144400,809572984,1650,1650,1650,1650,42
20230922,144300,809503684,1650,1650,1650,1650,2
20230922,144200,809500384,1647,1647,1647,1647,500
20230922,144100,808676884,1647,1648,1648,1647,1771
20230922,144000,805760025,1650,1647,1650,1647,1296
20230922,143900,803624373,1649,1649,1649,1649,0
20230922,143800,803624373,1649,1649,1649,1649,1
20230922,143700,803622724,1646,1646,1646,1646,0
20230922,143600,803622724,1646,1648,1649,1646,681
20230922,143500,802501584,1649,1649,1649,1649,62
20230922,143400,802399346,1649,1649,1649,1649,52
20230922,143300,802313598,1650,1648,1650,1646,371
20230922,143200,801702600,1648,1648,1648,1648,1
20230922,143100,801700952,1650,1648,1650,1647,754
20230922,143000,800459048,1649,1650,1650,1647,1282
20230922,142900,798347012,1650,1651,1651,1648,305
20230922,142800,797843800,1652,1650,1652,1650,310
20230922,142700,797332280,1653,1648,1653,1648,577
20230922,142600,796381289,1648,1655,1656,1648,3186
20230922,142500,791124562,1655,1650,1655,1650,441
20230922,142400,790396857,1656,1657,1657,1649,1564
20230922,142300,787816775,1657,1658,1660,1650,5332
20230922,142200,779007743,1657,1662,1683,1657,4569
20230922,142100,771381205,1662,1660,1662,1654,5883
20230922,142000,761628413,1668,1664,1674,1654,7229
20230922,141900,749623282,1686,1670,1693,1661,21210
20230922,141800,713936530,1670,1655,1671,1655,16057
20230922,141700,687204934,1653,1652,1653,1652,2310
20230922,141600,683388559,1649,1650,1654,1649,197
20230922,141500,683063696,1654,1654,1654,1650,9
20230922,141400,683048834,1649,1649,1649,1649,32
20230922,141300,682996066,1656,1650,1656,1650,93
20230922,141200,682842198,1650,1650,1650,1650,1585
20230922,141100,680226948,1650,1650,1650,1650,17
20230922,141000,680198898,1650,1650,1650,1650,307
20230922,140900,679692348,1650,1651,1651,1650,510
20230922,140800,678850521,1653,1653,1653,1653,100
20230922,140700,678685221,1653,1653,1653,1653,12
20230922,140600,678665385,1653,1653,1653,1653,0
20230922,140500,678665385,1653,1653,1653,1653,10
20230922,140400,678648855,1653,1653,1653,1653,60
20230922,140300,678549675,1653,1653,1653,1653,11
20230922,140200,678531492,1653,1653,1653,1653,1038
20230922,140100,676815678,1653,1653,1653,1653,0
20230922,140000,676815678,1653,1653,1653,1653,1
20230922,135900,676814025,1651,1651,1651,1651,10
20230922,135800,676797515,1651,1651,1651,1651,142
20230922,135700,676563073,1653,1653,1653,1653,0
20230922,135600,676563073,1653,1653,1653,1653,0
20230922,135500,676563073,1653,1653,1653,1653,0
20230922,135400,676563073,1653,1653,1653,1653,2
20230922,135300,676559767,1654,1653,1654,1653,103
20230922,135200,676389407,1655,1655,1655,1655,0
20230922,135100,676389407,1655,1655,1655,1655,0
20230922,135000,676389407,1655,1650,1655,1650,12
20230922,134900,676369577,1649,1649,1649,1649,62
20230922,134800,676267339,1649,1649,1649,1649,0
20230922,134700,676267339,1649,1649,1649,1649,0
20230922,134600,676267339,1649,1649,1649,1649,0
20230922,134500,676267339,1649,1646,1649,1646,11
20230922,134400,676249230,1646,1646,1646,1646,195
20230922,134300,675928260,1646,1649,1650,1646,11
20230922,134200,675910136,1650,1650,1650,1649,178
20230922,134100,675616440,1649,1646,1649,1640,1890
20230922,134000,672514680,1647,1647,1647,1647,17
20230922,133900,672486681,1647,1642,1647,1641,3004
20230922,133800,667557065,1642,1646,1646,1642,3000
20230922,133700,662623511,1647,1647,1647,1647,107
20230922,133600,662447282,1647,1647,1647,1647,440
20230922,133500,661722602,1648,1648,1648,1648,55
20230922,133400,661631962,1651,1650,1651,1649,58
20230922,133300,661536270,1647,1647,1647,1647,159
20230922,133200,661274397,1647,1648,1648,1647,717
20230922,133100,660093281,1648,1649,1655,1647,816
20230922,133000,658748180,1654,1654,1654,1650,358
20230922,132900,658156256,1657,1651,1657,1651,305
20230922,132800,657651041,1651,1651,1651,1651,0
20230922,132700,657651041,1651,1650,1651,1647,25431
20230922,132600,615702368,1651,1653,1656,1650,12959
20230922,132500,594302519,1656,1654,1656,1653,276
20230922,132400,593845620,1656,1657,1657,1653,509
20230922,132300,593003440,1653,1653,1653,1653,8
20230922,132200,592990216,1653,1654,1654,1653,126
20230922,132100,592781817,1657,1658,1658,1657,102
20230922,132000,592612703,1659,1659,1659,1659,0
20230922,131900,592612703,1659,1659,1659,1659,0
20230922,131800,592612703,1659,1655,1659,1653,243
20230922,131700,592210784,1653,1657,1658,1652,8194
20230922,131600,578658577,1659,1657,1659,1657,318
20230922,131500,578131131,1657,1658,1659,1657,1369
20230922,131400,575862467,1659,1658,1659,1657,235
20230922,131300,575472829,1657,1658,1658,1657,1133
20230922,131200,573594320,1658,1658,1658,1658,7
20230922,131100,573582714,1658,1659,1659,1658,190
20230922,131000,573267507,1658,1659,1659,1658,14
20230922,130900,573244283,1659,1659,1659,1659,302
20230922,130800,572743265,1659,1660,1660,1659,109
20230922,130700,572562347,1660,1660,1660,1659,167
20230922,130600,572285160,1659,1662,1662,1659,363
20230922,130500,571682479,1660,1663,1663,1660,321
20230922,130400,571149465,1660,1660,1660,1660,53
20230922,130300,571061485,1660,1660,1660,1660,415
20230922,130200,570372585,1661,1664,1664,1661,1051
20230922,130100,568625232,1666,1666,1666,1666,0
20230922,130000,568625232,1666,1666,1666,1666,0
20230922,125900,568625232,1666,1664,1666,1664,1438
20230922,125800,566229552,1664,1664,1664,1664,3
20230922,125700,566224560,1664,1664,1667,1664,111
20230922,125600,566039838,1657,1657,1657,1657,0
20230922,125500,566039838,1657,1661,1662,1657,2192
20230922,125400,562402144,1662,1661,1662,1661,40
20230922,125300,562335674,1662,1663,1663,1662,143
20230922,125200,562097888,1663,1660,1663,1660,138
20230922,125100,561868802,1657,1657,1657,1657,573
20230922,125000,560919341,1657,1662,1669,1657,1531
20230922,124900,558368675,1656,1658,1658,1656,9
20230922,124800,558353764,1655,1655,1655,1655,0
20230922,124700,558353764,1655,1655,1655,1655,0
20230922,124600,558353764,1655,1660,1664,1655,447
20230922,124500,557612356,1665,1665,1665,1660,325
20230922,124400,557071846,1666,1667,1667,1666,300
20230922,124300,556571946,1667,1667,1667,1667,4
20230922,124200,556565278,1668,1668,1668,1668,0
20230922,124100,556565278,1668,1667,1668,1667,103
20230922,124000,556393575,1669,1660,1669,1658,1886
20230922,123900,553261919,1660,1656,1660,1654,7257
20230922,123800,541247827,1660,1660,1660,1660,200
20230922,123700,540915827,1659,1660,1660,1659,4670
20230922,123600,533163693,1660,1663,1664,1660,5263
20230922,123500,524422401,1663,1663,1663,1663,200
20230922,123400,524089801,1663,1663,1663,1663,0
20230922,123300,524089801,1663,1663,1663,1663,200
20230922,123200,523757201,1663,1663,1663,1663,93
20230922,123100,523602542,1663,1664,1664,1663,746
20230922,123000,522361869,1664,1669,1669,1664,508
20230922,122900,521515752,1669,1669,1669,1669,207
20230922,122800,521170269,1669,1669,1669,1669,0
20230922,122700,521170269,1669,1671,1671,1669,5
20230922,122600,521161918,1671,1671,1671,1671,10
20230922,122500,521145208,1671,1671,1671,1671,17
20230922,122400,521116801,1671,1671,1671,1671,250
20230922,122300,520699051,1671,1671,1671,1671,221
20230922,122200,520329760,1671,1669,1671,1669,4
20230922,122100,520323082,1671,1671,1671,1671,0
20230922,122000,520323082,1671,1671,1671,1671,0
20230922,121900,520323082,1671,1671,1671,1671,100
20230922,121800,520155982,1672,1672,1672,1672,0
20230922,121700,520155982,1672,1672,1672,1672,3
20230922,121600,520150966,1672,1672,1672,1672,0
20230922,121500,520150966,1672,1672,1672,1672,0
20230922,121400,520150966,1672,1672,1672,1672,0
20230922,121300,520150966,1672,1672,1672,1672,10
20230922,121200,520134246,1673,1673,1673,1673,0
20230922,121100,520134246,1673,1673,1673,1673,0
20230922,121000,520134246,1673,1670,1673,1670,1647
20230922,120900,517381611,1670,1670,1670,1669,6614
20230922,120800,506336343,1670,1673,1673,1670,1003
20230922,120700,504659435,1674,1674,1674,1674,1000
20230922,120600,502985435,1677,1663,1677,1662,2013
20230922,120500,499613183,1669,1669,1669,1669,0
20230922,120400,499613183,1669,1669,1669,1669,0
20230922,120300,499613183,1669,1669,1669,1669,0
20230922,120200,499613183,1669,1669,1669,1669,0
20230922,120100,499613183,1669,1669,1669,1669,150
20230922,120000,499362833,1669,1669,1669,1669,1
20230922,115900,499361164,1661,1664,1664,1661,115
20230922,115800,499170119,1664,1664,1664,1664,0
20230922,115700,499170119,1664,1664,1664,1664,0
20230922,115600,499170119,1664,1664,1664,1664,235
20230922,115500,498779079,1664,1664,1664,1660,2702
20230922,115400,494290043,1664,1664,1664,1664,20
20230922,115300,494256763,1664,1664,1664,1664,211
20230922,115200,493905659,1663,1664,1664,1663,18
20230922,115100,493875723,1665,1665,1665,1665,61
20230922,115000,493774158,1667,1667,1667,1667,0
20230922,114900,493774158,1667,1667,1667,1667,20
20230922,114800,493740818,1667,1667,1667,1667,111
20230922,114700,493555781,1667,1667,1667,1667,1116
20230922,114600,491695409,1667,1667,1667,1667,1110
20230922,114500,489845039,1667,1668,1668,1667,1061
20230922,114400,488075352,1670,1670,1670,1670,112
20230922,114300,487888312,1668,1672,1672,1668,8706
20230922,114200,473341693,1677,1671,1677,1671,12798
20230922,114100,451955857,1671,1673,1673,1671,2750
20230922,114000,447357862,1673,1673,1673,1673,315
20230922,113900,446830867,1674,1674,1674,1674,4
20230922,113800,446824171,1673,1673,1673,1673,0
20230922,113700,446824171,1673,1676,1676,1673,515
20230922,113600,445962000,1677,1677,1677,1677,83
20230922,113500,445822809,1678,1678,1678,1678,2
20230922,113400,445819453,1678,1678,1678,1678,0
20230922,113300,445819453,1678,1678,1678,1678,50
20230922,113200,445735553,1678,1678,1678,1678,112
20230922,113100,445547617,1677,1680,1680,1677,3970
20230922,113000,438882002,1680,1680,1680,1680,0
20230922,112900,438882002,1680,1680,1680,1680,0
20230922,112800,438882002,1680,1680,1680,1680,82
20230922,112700,438744242,1680,1680,1680,1680,29
20230922,112600,438695522,1679,1685,1685,1679,2139
20230922,112500,435098141,1685,1685,1685,1685,100
20230922,112400,434929641,1685,1684,1685,1684,2
20230922,112300,434926272,1681,1684,1684,1681,42
20230922,112200,434855664,1685,1687,1687,1685,11
20230922,112100,434837109,1687,1687,1687,1687,10
20230922,112000,434820239,1686,1687,1687,1686,7
20230922,111900,434808431,1683,1683,1683,1683,0
20230922,111800,434808431,1683,1682,1683,1682,2119
20230922,111700,431242326,1682,1677,1682,1672,10800
20230922,111600,413170324,1677,1677,1677,1677,0
20230922,111500,413170324,1677,1677,1677,1677,0
20230922,111400,413170324,1677,1677,1677,1677,0
20230922,111300,413170324,1677,1677,1677,1677,0
20230922,111200,413170324,1677,1677,1677,1677,0
20230922,111100,413170324,1677,1677,1677,1677,500
20230922,111000,412331824,1677,1678,1678,1677,2
20230922,110900,412328469,1677,1677,1677,1677,0
20230922,110800,412328469,1677,1677,1677,1677,0
20230922,110700,412328469,1677,1677,1677,1677,50
20230922,110600,412244619,1676,1676,1676,1676,0
20230922,110500,412244619,1676,1676,1676,1676,0
20230922,110400,412244619,1676,1676,1676,1676,0
20230922,110300,412244619,1676,1678,1678,1676,5482
20230922,110200,403055968,1687,1687,1687,1687,30
20230922,110100,403005358,1680,1688,1688,1680,630
20230922,110000,401946798,1683,1690,1690,1683,540
20230922,105900,401037278,1690,1685,1690,1685,494
20230922,105800,400203741,1683,1683,1683,1683,1360
20230922,105700,397914861,1681,1681,1681,1681,910
20230922,105600,396385151,1681,1681,1681,1681,0
20230922,105500,396385151,1681,1681,1681,1681,0
20230922,105400,396385151,1681,1681,1681,1681,12
20230922,105300,396364979,1681,1681,1681,1681,0
20230922,105200,396364979,1681,1676,1681,1676,17
20230922,105100,396336432,1676,1676,1676,1676,400
20230922,105000,395666032,1676,1676,1676,1676,0
20230922,104900,395666032,1676,1677,1677,1676,200
20230922,104800,395330819,1676,1673,1676,1673,1799
20230922,104700,392319387,1671,1671,1671,1671,0
20230922,104600,392319387,1671,1671,1671,1671,0
20230922,104500,392319387,1671,1671,1671,1671,5
20230922,104400,392311032,1671,1671,1671,1670,115
20230922,104300,392118877,1673,1669,1673,1668,498
20230922,104200,391288025,1666,1668,1668,1666,5127
20230922,104100,382740945,1667,1670,1670,1667,50
20230922,104000,382657520,1670,1670,1670,1670,25
20230922,103900,382615770,1670,1674,1674,1670,9
20230922,103800,382600724,1674,1674,1674,1674,5
20230922,103700,382592354,1668,1668,1668,1668,100
20230922,103600,382425554,1675,1675,1675,1675,0
20230922,103500,382425554,1675,1675,1675,1675,10
20230922,103400,382408804,1675,1675,1675,1675,0
20230922,103300,382408804,1675,1675,1675,1670,1074
20230922,103200,380614854,1675,1675,1675,1675,18
20230922,103100,380584704,1670,1668,1670,1668,895
20230922,103000,379091059,1658,1659,1659,1658,2000
20230922,102900,375775041,1658,1658,1658,1658,0
20230922,102800,375775041,1658,1658,1658,1658,501
20230922,102700,374944383,1658,1658,1658,1658,1
20230922,102600,374942725,1661,1651,1661,1651,494
20230922,102500,374126148,1651,1660,1664,1651,6825
20230922,102400,362852409,1660,1665,1669,1660,236
20230922,102300,362458674,1669,1666,1669,1666,400
20230922,102200,361791284,1670,1670,1670,1670,0
20230922,102100,361791284,1670,1670,1670,1670,100
20230922,102000,361624284,1670,1654,1670,1654,1321
20230922,101900,359423897,1654,1655,1655,1654,3436
20230922,101800,353738819,1655,1655,1655,1655,4
20230922,101700,353732199,1670,1654,1670,1654,5011
20230922,101600,345376105,1654,1654,1654,1654,100
20230922,101500,345210705,1667,1667,1667,1667,3
20230922,101400,345205704,1653,1653,1653,1653,0
20230922,101300,345205704,1653,1653,1653,1653,10
20230922,101200,345189174,1653,1654,1654,1653,602
20230922,101100,344194063,1653,1666,1666,1653,32
20230922,101000,344141115,1653,1653,1653,1653,0
20230922,100900,344141115,1653,1653,1653,1653,101
20230922,100800,343974162,1653,1653,1653,1653,7
20230922,100700,343962591,1661,1661,1661,1661,0
20230922,100600,343962591,1661,1661,1661,1661,3087
20230922,100500,338835084,1652,1655,1655,1652,5317
20230922,100400,330037630,1655,1656,1656,1655,500
20230922,100300,329210055,1656,1656,1656,1656,375
20230922,100200,328589055,1656,1660,1660,1655,4225
20230922,100100,321588963,1665,1666,1666,1665,550
20230922,100000,320672713,1664,1666,1666,1664,55
20230922,095900,320581087,1670,1666,1670,1665,116
20230922,095800,320387869,1674,1674,1674,1674,0
20230922,095700,320387869,1674,1664,1675,1664,1101
20230922,095600,318555157,1664,1664,1664,1664,0
20230922,095500,318555157,1664,1664,1664,1664,21
20230922,095400,318520213,1664,1657,1664,1656,724
20230922,095300,317321061,1657,1663,1663,1657,1323
20230922,095200,315128844,1656,1664,1664,1656,1630
20230922,095100,312426179,1664,1664,1664,1664,287
20230922,095000,311948611,1656,1660,1660,1656,2599
20230922,094900,307642528,1665,1660,1665,1660,91
20230922,094800,307491343,1660,1660,1660,1660,742
20230922,094700,306259623,1661,1663,1663,1661,112
20230922,094600,306073390,1668,1663,1670,1658,4058
20230922,094500,299333413,1663,1665,1665,1662,1002
20230922,094400,297665501,1670,1673,1673,1670,1716
20230922,094300,294796427,1676,1676,1676,1676,100
20230922,094200,294628827,1676,1679,1679,1676,1212
20230922,094100,292595156,1687,1687,1687,1687,39
20230922,094000,292529363,1678,1678,1678,1678,0
20230922,093900,292529363,1678,1679,1679,1678,195
20230922,093800,292202056,1679,1680,1690,1679,2884
20230922,093700,287356976,1679,1679,1679,1679,1420
20230922,093600,284972796,1679,1679,1679,1679,1171
20230922,093500,283006687,1678,1672,1678,1672,3859
20230922,093400,276538065,1672,1661,1672,1660,6280
20230922,093300,266112002,1660,1661,1663,1660,655
20230922,093200,265024299,1660,1666,1673,1660,5005
20230922,093100,256705687,1673,1667,1673,1667,322
20230922,093000,256168811,1667,1668,1668,1667,2640
20230922,092900,251767875,1675,1668,1675,1667,1406
20230922,092800,249422365,1676,1668,1676,1667,148
20230922,092700,249175589,1667,1680,1680,1667,1453
20230922,092600,246738014,1680,1684,1687,1680,10718
20230922,092500,228700076,1683,1687,1687,1683,1511
20230922,092400,226156711,1685,1683,1685,1683,995
20230922,092300,224482052,1684,1685,1685,1684,12
20230922,092200,224461843,1685,1686,1686,1685,112
20230922,092100,224273063,1690,1690,1690,1690,60
20230922,092000,224171663,1690,1671,1690,1665,888
20230922,091900,222689321,1661,1681,1685,1661,6766
20230922,091800,211344684,1681,1683,1683,1681,2052
20230922,091700,207894427,1683,1687,1687,1683,1442
20230922,091600,205465335,1686,1689,1690,1686,750
20230922,091500,204199877,1690,1690,1690,1690,12
20230922,091400,204179597,1690,1690,1690,1686,1177
20230922,091300,202190507,1690,1681,1690,1681,1090
20230922,091200,200357119,1681,1682,1697,1679,3030
20230922,091100,195247926,1682,1695,1695,1682,1642
20230922,091000,192476155,1695,1680,1695,1675,4378
20230922,090900,185101777,1680,1671,1682,1671,1307
20230922,090800,182915015,1680,1677,1680,1671,5191
20230922,090700,174230629,1674,1667,1674,1667,5977
20230922,090600,164243064,1667,1658,1667,1658,1540
20230922,090500,161687992,1655,1655,1665,1654,12366
20230922,090400,141144553,1655,1660,1666,1655,16021
20230922,090300,114573789,1660,1652,1666,1652,7300
20230922,090200,102445999,1653,1650,1660,1645,20342
20230922,090100,68824170,1648,1630,1649,1630,8148
20230922,090000,55420573,1630,1626,1653,1625,34051