stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185800,1110154298,1777,1777,1777,1777,5534
20230921,185700,1110154298,1777,1777,1777,1777,0
20230921,185600,1110154298,1777,1777,1777,1777,0
20230921,185500,1110154298,1777,1777,1777,1777,0
20230921,185400,1110154298,1777,1777,1777,1777,0
20230921,185300,1110154298,1777,1777,1777,1777,0
20230921,185200,1110154298,1777,1777,1777,1777,0
20230921,185100,1110154298,1777,1777,1777,1777,0
20230921,185000,1110154298,1777,1777,1777,1777,0
20230921,184900,1110154298,1777,1777,1777,1777,0
20230921,184800,1110154298,1777,1777,1777,1777,0
20230921,184700,1110154298,1777,1777,1777,1777,0
20230921,184600,1110154298,1777,1777,1777,1777,0
20230921,184500,1110154298,1777,1777,1777,1777,0
20230921,184400,1110154298,1777,1777,1777,1777,0
20230921,184300,1110154298,1777,1777,1777,1777,0
20230921,184200,1110154298,1777,1777,1777,1777,0
20230921,184100,1110154298,1777,1777,1777,1777,0
20230921,184000,1110154298,1777,1777,1777,1777,0
20230921,183900,1110154298,1777,1777,1777,1777,0
20230921,183800,1110154298,1777,1777,1777,1777,0
20230921,183700,1110154298,1777,1777,1777,1777,0
20230921,183600,1110154298,1777,1777,1777,1777,0
20230921,183500,1110154298,1777,1777,1777,1777,0
20230921,183400,1110154298,1777,1777,1777,1777,0
20230921,183300,1110154298,1777,1777,1777,1777,0
20230921,183200,1110154298,1777,1777,1777,1777,0
20230921,183100,1110154298,1777,1777,1777,1777,0
20230921,183000,1110154298,1777,1777,1777,1777,0
20230921,182900,1110154298,1777,1777,1777,1777,0
20230921,182800,1110154298,1777,1777,1777,1777,5534
20230921,182700,1110154298,1777,1777,1777,1777,0
20230921,182600,1110154298,1777,1777,1777,1777,0
20230921,182500,1110154298,1777,1777,1777,1777,0
20230921,182400,1110154298,1777,1777,1777,1777,0
20230921,182300,1110154298,1777,1777,1777,1777,0
20230921,182200,1110154298,1777,1777,1777,1777,0
20230921,182100,1110154298,1777,1777,1777,1777,0
20230921,182000,1110154298,1777,1777,1777,1777,0
20230921,181900,1110154298,1777,1777,1777,1777,0
20230921,181800,1110154298,1777,1777,1777,1777,0
20230921,181700,1110154298,1777,1777,1777,1777,0
20230921,181600,1110154298,1777,1777,1777,1777,0
20230921,181500,1110154298,1777,1777,1777,1777,0
20230921,181400,1110154298,1777,1777,1777,1777,0
20230921,181300,1110154298,1777,1777,1777,1777,0
20230921,181200,1110154298,1777,1777,1777,1777,0
20230921,181100,1110154298,1777,1777,1777,1777,0
20230921,181000,1110154298,1777,1777,1777,1777,0
20230921,180900,1110154298,1777,1777,1777,1777,0
20230921,180800,1110154298,1777,1777,1777,1777,0
20230921,180700,1110154298,1777,1777,1777,1777,0
20230921,180600,1110154298,1777,1777,1777,1777,0
20230921,180500,1110154298,1777,1777,1777,1777,0
20230921,180400,1110154298,1777,1777,1777,1777,0
20230921,180300,1110154298,1777,1777,1777,1777,0
20230921,180200,1110154298,1777,1777,1777,1777,0
20230921,180100,1110154298,1777,1777,1777,1777,0
20230921,180000,1110154298,1777,1777,1777,1777,0
20230921,175900,1110154298,1777,1777,1777,1777,0
20230921,175800,1110154298,1777,1777,1777,1777,5534
20230921,175700,1110154298,1777,1777,1777,1777,0
20230921,175600,1110154298,1777,1777,1777,1777,0
20230921,175500,1110154298,1777,1777,1777,1777,0
20230921,175400,1110154298,1777,1777,1777,1777,0
20230921,175300,1110154298,1777,1777,1777,1777,0
20230921,175200,1110154298,1777,1777,1777,1777,0
20230921,175100,1110154298,1777,1777,1777,1777,0
20230921,175000,1110154298,1777,1777,1777,1777,0
20230921,174900,1110154298,1777,1777,1777,1777,0
20230921,174800,1110154298,1777,1777,1777,1777,0
20230921,174700,1110154298,1777,1777,1777,1777,0
20230921,174600,1110154298,1777,1777,1777,1777,0
20230921,174500,1110154298,1777,1777,1777,1777,0
20230921,174400,1110154298,1777,1777,1777,1777,0
20230921,174300,1110154298,1777,1777,1777,1777,0
20230921,174200,1110154298,1777,1777,1777,1777,0
20230921,174100,1110154298,1777,1777,1777,1777,0
20230921,174000,1110154298,1777,1777,1777,1777,0
20230921,173900,1110154298,1777,1777,1777,1777,0
20230921,173800,1110154298,1777,1777,1777,1777,0
20230921,173700,1110154298,1777,1777,1777,1777,0
20230921,173600,1110154298,1777,1777,1777,1777,0
20230921,173500,1110154298,1777,1777,1777,1777,0
20230921,173400,1110154298,1777,1777,1777,1777,0
20230921,173300,1110154298,1777,1777,1777,1777,0
20230921,173200,1110154298,1777,1777,1777,1777,0
20230921,173100,1110154298,1777,1777,1777,1777,0
20230921,173000,1110154298,1777,1777,1777,1777,0
20230921,172900,1110154298,1777,1777,1777,1777,0
20230921,172800,1110154298,1777,1777,1777,1777,5534
20230921,172700,1110154298,1777,1777,1777,1777,0
20230921,172600,1110154298,1777,1777,1777,1777,0
20230921,172500,1110154298,1777,1777,1777,1777,0
20230921,172400,1110154298,1777,1777,1777,1777,0
20230921,172300,1110154298,1777,1777,1777,1777,0
20230921,172200,1110154298,1777,1777,1777,1777,0
20230921,172100,1110154298,1777,1777,1777,1777,0
20230921,172000,1110154298,1777,1777,1777,1777,0
20230921,171900,1110154298,1777,1777,1777,1777,0
20230921,171800,1110154298,1777,1777,1777,1777,0
20230921,171700,1110154298,1777,1777,1777,1777,0
20230921,171600,1110154298,1777,1777,1777,1777,0
20230921,171500,1110154298,1777,1777,1777,1777,0
20230921,171400,1110154298,1777,1777,1777,1777,0
20230921,171300,1110154298,1777,1777,1777,1777,0
20230921,171200,1110154298,1777,1777,1777,1777,0
20230921,171100,1110154298,1777,1777,1777,1777,0
20230921,171000,1110154298,1777,1777,1777,1777,0
20230921,170900,1110154298,1777,1777,1777,1777,0
20230921,170800,1110154298,1777,1777,1777,1777,0
20230921,170700,1110154298,1777,1777,1777,1777,0
20230921,170600,1110154298,1777,1777,1777,1777,0
20230921,170500,1110154298,1777,1777,1777,1777,0
20230921,170400,1110154298,1777,1777,1777,1777,0
20230921,170300,1110154298,1777,1777,1777,1777,0
20230921,170200,1110154298,1777,1777,1777,1777,0
20230921,170100,1110154298,1777,1777,1777,1777,0
20230921,170000,1110154298,1777,1777,1777,1777,0
20230921,165900,1110154298,1777,1777,1777,1777,0
20230921,165800,1110154298,1777,1777,1777,1777,5534
20230921,165700,1110154298,1777,1777,1777,1777,0
20230921,165600,1110154298,1777,1777,1777,1777,0
20230921,165500,1110154298,1777,1777,1777,1777,0
20230921,165400,1110154298,1777,1777,1777,1777,0
20230921,165300,1110154298,1777,1777,1777,1777,0
20230921,165200,1110154298,1777,1777,1777,1777,0
20230921,165100,1110154298,1777,1777,1777,1777,0
20230921,165000,1110154298,1777,1777,1777,1777,0
20230921,164900,1110154298,1777,1777,1777,1777,0
20230921,164800,1110154298,1777,1777,1777,1777,0
20230921,164700,1110154298,1777,1777,1777,1777,0
20230921,164600,1110154298,1777,1777,1777,1777,0
20230921,164500,1110154298,1777,1777,1777,1777,0
20230921,164400,1110154298,1777,1777,1777,1777,0
20230921,164300,1110154298,1777,1777,1777,1777,0
20230921,164200,1110154298,1777,1777,1777,1777,0
20230921,164100,1110154298,1777,1777,1777,1777,0
20230921,164000,1110154298,1777,1777,1777,1777,0
20230921,163900,1110154298,1777,1777,1777,1777,0
20230921,163800,1110154298,1777,1777,1777,1777,0
20230921,163700,1110154298,1777,1777,1777,1777,0
20230921,163600,1110154298,1777,1777,1777,1777,0
20230921,163500,1110154298,1777,1777,1777,1777,0
20230921,163400,1110154298,1777,1777,1777,1777,0
20230921,163300,1110154298,1777,1777,1777,1777,0
20230921,163200,1110154298,1777,1777,1777,1777,0
20230921,163100,1110154298,1777,1777,1777,1777,0
20230921,163000,1110154298,1777,1777,1777,1777,0
20230921,162900,1110154298,1777,1777,1777,1777,0
20230921,162800,1110154298,1777,1777,1777,1777,5534
20230921,162700,1110154298,1777,1777,1777,1777,0
20230921,162600,1110154298,1777,1777,1777,1777,0
20230921,162500,1110154298,1777,1777,1777,1777,0
20230921,162400,1110154298,1777,1777,1777,1777,0
20230921,162300,1110154298,1777,1777,1777,1777,0
20230921,162200,1110154298,1777,1777,1777,1777,0
20230921,162100,1110154298,1777,1777,1777,1777,0
20230921,162000,1110154298,1777,1777,1777,1777,0
20230921,161900,1110154298,1777,1777,1777,1777,0
20230921,161800,1110154298,1777,1777,1777,1777,0
20230921,161700,1110154298,1777,1777,1777,1777,0
20230921,161600,1110154298,1777,1777,1777,1777,0
20230921,161500,1110154298,1777,1777,1777,1777,0
20230921,161400,1110154298,1777,1777,1777,1777,0
20230921,161300,1110154298,1777,1777,1777,1777,0
20230921,161200,1110154298,1777,1777,1777,1777,0
20230921,161100,1110154298,1777,1777,1777,1777,0
20230921,161000,1110154298,1777,1777,1777,1777,0
20230921,160900,1110154298,1777,1777,1777,1777,0
20230921,160800,1110154298,1777,1777,1777,1777,0
20230921,160700,1110154298,1777,1777,1777,1777,0
20230921,160600,1110154298,1777,1777,1777,1777,0
20230921,160500,1110154298,1777,1777,1777,1777,0
20230921,160400,1110154298,1777,1777,1777,1777,0
20230921,160300,1110154298,1777,1777,1777,1777,0
20230921,160200,1110154298,1777,1777,1777,1777,0
20230921,160100,1110154298,1777,1777,1777,1777,0
20230921,160000,1110154298,1777,1777,1777,1777,0
20230921,155900,1110154298,1777,1777,1777,1777,0
20230921,155800,1110154298,1777,1777,1777,1777,5534
20230921,155700,1110154298,1777,1777,1777,1777,0
20230921,155600,1110154298,1777,1777,1777,1777,0
20230921,155500,1110154298,1777,1777,1777,1777,0
20230921,155400,1110154298,1777,1777,1777,1777,0
20230921,155300,1110154298,1777,1777,1777,1777,0
20230921,155200,1110154298,1777,1777,1777,1777,0
20230921,155100,1110154298,1777,1777,1777,1777,0
20230921,155000,1110154298,1777,1777,1777,1777,0
20230921,154900,1110154298,1777,1777,1777,1777,0
20230921,154800,1110154298,1777,1777,1777,1777,0
20230921,154700,1110154298,1777,1777,1777,1777,0
20230921,154600,1110154298,1777,1777,1777,1777,0
20230921,154500,1110154298,1777,1777,1777,1777,0
20230921,154400,1110154298,1777,1777,1777,1777,0
20230921,154300,1110154298,1777,1777,1777,1777,0
20230921,154200,1110154298,1777,1777,1777,1777,0
20230921,154100,1110154298,1777,1777,1777,1777,0
20230921,154000,1110154298,1777,1777,1777,1777,0
20230921,153900,1110154298,1777,1777,1777,1777,0
20230921,153800,1110154298,1777,1777,1777,1777,0
20230921,153700,1110154298,1777,1777,1777,1777,0
20230921,153600,1110154298,1777,1777,1777,1777,0
20230921,153500,1110154298,1777,1777,1777,1777,0
20230921,153400,1110154298,1777,1777,1777,1777,0
20230921,153300,1110154298,1777,1777,1777,1777,0
20230921,153200,1110154298,1777,1777,1777,1777,0
20230921,153100,1110154298,1777,1777,1777,1777,0
20230921,153000,1110154298,1777,1777,1777,1777,5534
20230921,152900,1100320380,1772,1772,1772,1772,0
20230921,152800,1100320380,1772,1772,1772,1772,0
20230921,152700,1100320380,1772,1772,1772,1772,0
20230921,152600,1100320380,1772,1772,1772,1772,0
20230921,152500,1100320380,1772,1772,1772,1772,0
20230921,152400,1100320380,1772,1772,1772,1772,0
20230921,152300,1100320380,1772,1772,1772,1772,0
20230921,152200,1100320380,1772,1772,1772,1772,0
20230921,152100,1100320380,1772,1772,1772,1772,0
20230921,152000,1100320380,1772,1772,1772,1772,0
20230921,151900,1100320380,1772,1772,1772,1772,532
20230921,151800,1099377676,1772,1772,1772,1772,2001
20230921,151700,1095831904,1772,1772,1772,1772,0
20230921,151600,1095831904,1772,1770,1772,1769,4054
20230921,151500,1088656016,1769,1770,1770,1769,2560
20230921,151400,1084125016,1770,1770,1771,1769,333
20230921,151300,1083535570,1769,1769,1771,1769,7217
20230921,151200,1070766402,1770,1772,1772,1770,96
20230921,151100,1070596369,1772,1773,1773,1772,332
20230921,151000,1070007753,1774,1774,1774,1774,2
20230921,150900,1070004205,1775,1775,1775,1775,0
20230921,150800,1070004205,1775,1775,1775,1775,30
20230921,150700,1069950955,1775,1775,1775,1775,312
20230921,150600,1069397155,1773,1773,1773,1773,100
20230921,150500,1069219855,1773,1775,1775,1773,1821
20230921,150400,1065989580,1775,1775,1775,1775,395
20230921,150300,1065288455,1775,1775,1775,1775,1
20230921,150200,1065286680,1775,1775,1775,1775,0
20230921,150100,1065286680,1775,1775,1775,1775,47
20230921,150000,1065203255,1775,1773,1775,1773,1894
20230921,145900,1061842810,1773,1773,1773,1773,1
20230921,145800,1061841037,1774,1770,1774,1770,1569
20230921,145700,1059063903,1770,1773,1773,1770,10000
20230921,145600,1041352204,1775,1773,1775,1773,2135
20230921,145500,1037564849,1774,1774,1774,1774,4875
20230921,145400,1028916599,1775,1775,1775,1775,0
20230921,145300,1028916599,1775,1774,1775,1773,1001
20230921,145200,1027141513,1775,1775,1775,1775,0
20230921,145100,1027141513,1775,1776,1776,1775,370
20230921,145000,1026484506,1775,1775,1775,1775,0
20230921,144900,1026484506,1775,1775,1775,1775,2
20230921,144800,1026480956,1776,1776,1776,1776,220
20230921,144700,1026090236,1776,1774,1776,1774,4946
20230921,144600,1017312286,1774,1774,1774,1774,0
20230921,144500,1017312286,1774,1774,1774,1774,0
20230921,144400,1017312286,1774,1774,1774,1774,0
20230921,144300,1017312286,1774,1774,1774,1774,2874
20230921,144200,1012213810,1775,1775,1775,1775,1200
20230921,144100,1010083810,1777,1777,1777,1777,48
20230921,144000,1009998514,1777,1777,1777,1777,387
20230921,143900,1009310815,1777,1777,1777,1777,14
20230921,143800,1009285937,1777,1777,1777,1777,0
20230921,143700,1009285937,1777,1777,1777,1777,1
20230921,143600,1009284160,1773,1773,1773,1773,0
20230921,143500,1009284160,1773,1773,1773,1773,0
20230921,143400,1009284160,1773,1773,1773,1773,0
20230921,143300,1009284160,1773,1773,1773,1773,0
20230921,143200,1009284160,1773,1774,1774,1773,85
20230921,143100,1009133454,1774,1774,1774,1774,0
20230921,143000,1009133454,1774,1775,1775,1774,325
20230921,142900,1008556903,1777,1778,1778,1777,123
20230921,142800,1008338242,1778,1778,1778,1778,2742
20230921,142700,1003462966,1779,1779,1779,1779,0
20230921,142600,1003462966,1779,1779,1779,1779,77
20230921,142500,1003325983,1781,1781,1781,1781,36
20230921,142400,1003261867,1781,1780,1781,1780,246
20230921,142300,1002823789,1781,1778,1781,1778,1260
20230921,142200,1000581412,1778,1780,1780,1778,75
20230921,142100,1000447920,1780,1778,1780,1778,69
20230921,142000,1000325122,1777,1777,1777,1777,75
20230921,141900,1000191847,1775,1775,1775,1775,418
20230921,141800,999449897,1777,1777,1777,1777,10
20230921,141700,999432127,1777,1777,1777,1777,0
20230921,141600,999432127,1777,1777,1777,1777,9
20230921,141500,999416134,1777,1777,1777,1777,1
20230921,141400,999414357,1777,1777,1777,1777,0
20230921,141300,999414357,1777,1776,1777,1776,1024
20230921,141200,997595728,1772,1772,1772,1772,0
20230921,141100,997595728,1772,1772,1772,1772,109
20230921,141000,997402580,1772,1772,1772,1772,0
20230921,140900,997402580,1772,1772,1772,1772,471
20230921,140800,996567968,1772,1772,1772,1772,0
20230921,140700,996567968,1772,1772,1772,1772,0
20230921,140600,996567968,1772,1772,1772,1772,0
20230921,140500,996567968,1772,1772,1772,1772,0
20230921,140400,996567968,1772,1772,1772,1772,0
20230921,140300,996567968,1772,1772,1772,1772,100
20230921,140200,996390768,1772,1772,1772,1772,0
20230921,140100,996390768,1772,1772,1772,1772,582
20230921,140000,995359464,1772,1772,1772,1772,0
20230921,135900,995359464,1772,1772,1772,1772,0
20230921,135800,995359464,1772,1772,1772,1772,0
20230921,135700,995359464,1772,1772,1772,1772,0
20230921,135600,995359464,1772,1774,1774,1770,2857
20230921,135500,990298011,1770,1776,1776,1765,8094
20230921,135400,975987596,1776,1776,1776,1776,9
20230921,135300,975971612,1776,1782,1782,1776,5101
20230921,135200,966906492,1780,1780,1780,1780,0
20230921,135100,966906492,1780,1782,1782,1780,1973
20230921,135000,963392591,1782,1780,1782,1780,55
20230921,134900,963294637,1779,1779,1779,1779,32
20230921,134800,963237709,1779,1779,1779,1779,10
20230921,134700,963219919,1779,1779,1779,1779,0
20230921,134600,963219919,1779,1778,1779,1778,1013
20230921,134500,961417805,1778,1778,1778,1778,5
20230921,134400,961408915,1777,1777,1777,1777,113
20230921,134300,961208114,1776,1776,1776,1776,0
20230921,134200,961208114,1776,1775,1776,1775,1150
20230921,134100,959165814,1777,1777,1777,1777,0
20230921,134000,959165814,1777,1777,1777,1777,0
20230921,133900,959165814,1777,1777,1777,1777,10
20230921,133800,959148044,1777,1777,1777,1777,0
20230921,133700,959148044,1777,1777,1777,1775,3427
20230921,133600,953062105,1777,1777,1777,1777,20
20230921,133500,953026565,1778,1774,1778,1774,721
20230921,133400,951747507,1775,1775,1775,1775,1421
20230921,133300,949225232,1775,1775,1775,1775,0
20230921,133200,949225232,1775,1775,1775,1775,492
20230921,133100,948351932,1775,1775,1775,1775,100
20230921,133000,948174432,1777,1777,1777,1777,910
20230921,132900,946557362,1773,1773,1773,1773,120
20230921,132800,946344602,1771,1776,1776,1771,9138
20230921,132700,930155577,1772,1772,1772,1772,22
20230921,132600,930116593,1771,1771,1771,1771,5000
20230921,132500,921261593,1775,1770,1775,1770,4889
20230921,132400,912596765,1770,1770,1770,1770,0
20230921,132300,912596765,1770,1770,1770,1770,0
20230921,132200,912596765,1770,1770,1770,1770,0
20230921,132100,912596765,1770,1775,1775,1770,2589
20230921,132000,908011742,1775,1775,1775,1775,0
20230921,131900,908011742,1775,1771,1775,1771,103
20230921,131800,907828925,1775,1775,1775,1775,0
20230921,131700,907828925,1775,1769,1775,1769,2
20230921,131600,907825381,1769,1769,1769,1769,1000
20230921,131500,906056381,1769,1772,1775,1769,1055
20230921,131400,904189765,1771,1769,1771,1769,844
20230921,131300,902695886,1763,1763,1763,1763,2658
20230921,131200,898009832,1763,1763,1763,1763,150
20230921,131100,897745382,1763,1763,1763,1763,30
20230921,131000,897692492,1761,1760,1761,1759,25103
20230921,130900,853511494,1760,1760,1760,1760,26585
20230921,130800,806721894,1759,1760,1760,1757,10623
20230921,130700,788042854,1761,1761,1761,1761,123
20230921,130600,787826251,1761,1761,1761,1761,0
20230921,130500,787826251,1761,1761,1761,1761,1000
20230921,130400,786065251,1760,1760,1760,1760,247
20230921,130300,785630531,1762,1764,1764,1762,2009
20230921,130200,782088663,1764,1762,1764,1762,4754
20230921,130100,773707413,1760,1760,1760,1760,0
20230921,130000,773707413,1760,1760,1760,1760,0
20230921,125900,773707413,1760,1760,1760,1760,305
20230921,125800,773170613,1759,1759,1759,1759,94
20230921,125700,773005267,1759,1760,1762,1759,271
20230921,125600,772528505,1762,1762,1762,1762,0
20230921,125500,772528505,1762,1762,1762,1762,249
20230921,125400,772089767,1762,1762,1762,1762,3
20230921,125300,772084481,1762,1762,1762,1762,0
20230921,125200,772084481,1762,1762,1762,1762,869
20230921,125100,770553303,1758,1762,1762,1758,1023
20230921,125000,768751558,1758,1760,1761,1758,5706
20230921,124900,758715682,1760,1764,1764,1759,14711
20230921,124800,732820179,1765,1769,1769,1765,5544
20230921,124700,723032123,1769,1769,1770,1769,142
20230921,124600,722780924,1770,1769,1770,1769,1987
20230921,124500,719265883,1769,1766,1769,1766,1836
20230921,124400,716018086,1769,1770,1770,1769,600
20230921,124300,714956586,1770,1770,1770,1770,33
20230921,124200,714898176,1765,1766,1766,1764,461
20230921,124100,714084550,1770,1770,1770,1770,0
20230921,124000,714084550,1770,1767,1770,1767,1283
20230921,123900,711814450,1765,1765,1765,1765,582
20230921,123800,710787220,1765,1766,1766,1765,911
20230921,123700,709178403,1763,1764,1764,1763,603
20230921,123600,708115189,1766,1763,1766,1763,12
20230921,123500,708094009,1766,1769,1769,1766,7
20230921,123400,708081644,1766,1766,1766,1766,112
20230921,123300,707883852,1766,1766,1766,1766,1
20230921,123200,707882086,1762,1762,1762,1762,0
20230921,123100,707882086,1762,1762,1762,1762,0
20230921,123000,707882086,1762,1768,1768,1762,5000
20230921,122900,699065798,1768,1768,1768,1768,5
20230921,122800,699056958,1768,1768,1768,1768,0
20230921,122700,699056958,1768,1768,1768,1768,969
20230921,122600,697343766,1763,1762,1763,1762,459
20230921,122500,696534749,1763,1763,1763,1763,8741
20230921,122400,681124366,1763,1764,1764,1763,1629
20230921,122300,678252402,1763,1763,1763,1763,0
20230921,122200,678252402,1763,1764,1764,1763,1500
20230921,122100,675607491,1768,1767,1768,1767,4708
20230921,122000,667283828,1764,1764,1764,1764,2073
20230921,121900,663627056,1768,1768,1768,1768,0
20230921,121800,663627056,1768,1768,1768,1768,3
20230921,121700,663621752,1768,1768,1768,1768,0
20230921,121600,663621752,1768,1768,1768,1768,0
20230921,121500,663621752,1768,1768,1768,1768,0
20230921,121400,663621752,1768,1769,1769,1768,304
20230921,121300,663084278,1768,1768,1768,1768,0
20230921,121200,663084278,1768,1768,1768,1768,300
20230921,121100,662553878,1768,1768,1768,1768,50
20230921,121000,662465478,1763,1766,1766,1763,1789
20230921,120900,659310068,1766,1766,1766,1766,1
20230921,120800,659308302,1768,1768,1768,1768,69
20230921,120700,659186310,1768,1768,1768,1768,1
20230921,120600,659184542,1768,1768,1768,1768,0
20230921,120500,659184542,1768,1768,1768,1768,35
20230921,120400,659122662,1768,1768,1768,1768,0
20230921,120300,659122662,1768,1768,1768,1768,1
20230921,120200,659120894,1767,1768,1768,1767,4
20230921,120100,659113825,1767,1767,1767,1767,101
20230921,120000,658935358,1767,1767,1767,1767,2
20230921,115900,658931824,1767,1767,1767,1767,19
20230921,115800,658898251,1765,1767,1767,1765,169
20230921,115700,658599964,1766,1766,1766,1766,0
20230921,115600,658599964,1766,1766,1766,1766,52
20230921,115500,658508132,1766,1766,1766,1766,149
20230921,115400,658244998,1767,1767,1767,1767,27
20230921,115300,658197289,1767,1767,1767,1767,0
20230921,115200,658197289,1767,1769,1769,1767,7
20230921,115100,658184917,1770,1770,1770,1770,1
20230921,115000,658183147,1764,1769,1769,1764,1603
20230921,114900,655351715,1770,1770,1770,1769,227
20230921,114800,654949933,1770,1771,1771,1770,10
20230921,114700,654932232,1774,1774,1774,1774,0
20230921,114600,654932232,1774,1774,1774,1774,1
20230921,114500,654930458,1775,1775,1775,1775,0
20230921,114400,654930458,1775,1775,1775,1775,101
20230921,114300,654751183,1775,1775,1775,1775,0
20230921,114200,654751183,1775,1775,1775,1775,214
20230921,114100,654371333,1775,1775,1775,1775,3
20230921,114000,654366008,1775,1775,1775,1775,104
20230921,113900,654181408,1775,1771,1775,1769,96
20230921,113800,654011540,1775,1775,1775,1775,0
20230921,113700,654011540,1775,1765,1775,1765,13529
20230921,113600,630093901,1765,1767,1767,1765,1914
20230921,113500,626711882,1767,1770,1770,1767,4793
20230921,113400,618230133,1771,1771,1771,1771,8
20230921,113300,618215965,1771,1771,1771,1771,347
20230921,113200,617601428,1771,1777,1777,1771,2397
20230921,113100,613346450,1774,1774,1774,1774,0
20230921,113000,613346450,1774,1774,1774,1774,0
20230921,112900,613346450,1774,1770,1774,1770,1019
20230921,112800,611539528,1770,1776,1776,1770,2632
20230921,112700,606873151,1776,1776,1776,1776,0
20230921,112600,606873151,1776,1777,1777,1776,150
20230921,112500,606606671,1777,1778,1778,1777,3286
20230921,112400,600766865,1778,1778,1778,1778,31
20230921,112300,600711747,1778,1778,1778,1778,1
20230921,112200,600709969,1777,1777,1777,1777,30
20230921,112100,600656659,1777,1777,1777,1777,9
20230921,112000,600640666,1777,1777,1777,1777,11
20230921,111900,600621119,1777,1778,1778,1777,1750
20230921,111800,597511367,1778,1778,1778,1778,1352
20230921,111700,595107511,1778,1778,1778,1778,31
20230921,111600,595052393,1778,1778,1778,1778,57
20230921,111500,594951047,1778,1778,1778,1778,0
20230921,111400,594951047,1778,1778,1778,1778,0
20230921,111300,594951047,1778,1778,1778,1778,10
20230921,111200,594933267,1778,1779,1779,1778,5
20230921,111100,594924376,1778,1778,1778,1778,0
20230921,111000,594924376,1778,1778,1778,1778,0
20230921,110900,594924376,1778,1778,1778,1778,10
20230921,110800,594906596,1780,1779,1780,1779,1685
20230921,110700,591908141,1779,1779,1779,1779,1
20230921,110600,591906362,1780,1780,1780,1780,2663
20230921,110500,587166222,1776,1775,1776,1775,700
20230921,110400,585923513,1775,1775,1775,1775,472
20230921,110300,585085713,1776,1776,1776,1776,18
20230921,110200,585053745,1776,1776,1776,1776,1
20230921,110100,585051969,1775,1775,1775,1775,0
20230921,110000,585051969,1775,1777,1777,1775,200
20230921,105900,584696777,1778,1778,1778,1778,0
20230921,105800,584696777,1778,1778,1778,1778,0
20230921,105700,584696777,1778,1778,1778,1778,0
20230921,105600,584696777,1778,1778,1778,1778,69
20230921,105500,584574095,1779,1785,1785,1779,3545
20230921,105400,578254963,1785,1785,1785,1785,40
20230921,105300,578183563,1787,1787,1787,1787,48
20230921,105200,578097787,1786,1786,1786,1786,0
20230921,105100,578097787,1786,1788,1788,1786,1328
20230921,105000,575723733,1789,1789,1789,1789,5
20230921,104900,575714788,1790,1790,1790,1781,3457
20230921,104800,569547588,1790,1778,1790,1778,11068
20230921,104700,549830046,1777,1776,1777,1776,2689
20230921,104600,545052271,1775,1775,1775,1775,5699
20230921,104500,534936546,1775,1775,1775,1775,0
20230921,104400,534936546,1775,1775,1775,1775,19
20230921,104300,534902821,1775,1774,1775,1774,1598
20230921,104200,532067967,1773,1771,1773,1771,275
20230921,104100,531580920,1770,1770,1770,1770,0
20230921,104000,531580920,1770,1771,1771,1770,1600
20230921,103900,528748065,1771,1771,1771,1771,1776
20230921,103800,525602769,1771,1773,1773,1771,6030
20230921,103700,514923443,1774,1774,1774,1774,0
20230921,103600,514923443,1774,1774,1774,1774,49
20230921,103500,514836517,1773,1770,1774,1770,414
20230921,103400,514102524,1770,1771,1773,1770,2099
20230921,103300,510383130,1769,1768,1769,1768,1859
20230921,103200,507095148,1768,1760,1768,1758,4064
20230921,103100,499929280,1760,1759,1760,1758,2708
20230921,103000,495167973,1759,1759,1760,1759,2696
20230921,102900,490425273,1759,1764,1764,1759,5002
20230921,102800,481622236,1764,1766,1766,1764,658
20230921,102700,480460878,1765,1762,1769,1760,3700
20230921,102600,473943822,1765,1763,1765,1761,3860
20230921,102500,467141417,1763,1765,1765,1763,1700
20230921,102400,464143715,1765,1765,1766,1765,3054
20230921,102300,458752710,1766,1769,1769,1766,797
20230921,102200,457345193,1769,1769,1769,1769,1055
20230921,102100,455478898,1769,1768,1769,1762,11814
20230921,102000,434626992,1768,1770,1770,1768,1100
20230921,101900,432681339,1771,1771,1771,1770,97
20230921,101800,432509585,1772,1772,1772,1772,1000
20230921,101700,430737585,1772,1775,1775,1771,4691
20230921,101600,422422677,1777,1777,1777,1777,1
20230921,101500,422420900,1777,1776,1777,1776,2717
20230921,101400,417595391,1777,1776,1777,1776,2004
20230921,101300,414036283,1777,1776,1777,1776,1004
20230921,101200,412253175,1776,1774,1776,1774,25
20230921,101100,412208782,1774,1774,1774,1774,1
20230921,101000,412207008,1773,1772,1773,1772,4100
20230921,100900,404937727,1772,1770,1772,1770,1190
20230921,100800,402829052,1770,1773,1773,1770,9
20230921,100700,402813098,1763,1775,1775,1763,15000
20230921,100600,376269322,1775,1774,1775,1774,2932
20230921,100500,371065222,1774,1774,1774,1774,46
20230921,100400,370983618,1774,1773,1774,1773,4924
20230921,100300,362252573,1774,1776,1776,1773,6647
20230921,100200,350457391,1777,1780,1780,1777,173
20230921,100100,350149631,1780,1780,1781,1777,126
20230921,100000,349925462,1780,1780,1780,1780,11
20230921,095900,349905882,1781,1781,1781,1781,15
20230921,095800,349879167,1781,1781,1781,1781,2
20230921,095700,349875605,1775,1780,1780,1775,800
20230921,095600,348454105,1777,1780,1780,1774,6325
20230921,095500,337200105,1780,1775,1780,1773,2235
20230921,095400,333231668,1775,1773,1775,1762,8309
20230921,095300,318528701,1774,1771,1774,1771,16320
20230921,095200,289625530,1773,1777,1777,1767,22870
20230921,095100,249109008,1778,1780,1780,1778,439
20230921,095000,248327870,1778,1781,1781,1778,3381
20230921,094900,242313692,1781,1781,1781,1781,1433
20230921,094800,239761519,1781,1781,1781,1781,956
20230921,094700,238058883,1780,1784,1784,1780,1368
20230921,094600,235619616,1782,1780,1783,1778,6980
20230921,094500,223193200,1775,1774,1778,1772,14948
20230921,094400,196660737,1775,1783,1783,1775,13481
20230921,094300,172677394,1783,1784,1784,1783,320
20230921,094200,172106624,1784,1790,1790,1784,7696
20230921,094100,158347043,1789,1790,1791,1789,3363
20230921,094000,152327777,1790,1796,1797,1790,10078
20230921,093900,134260087,1797,1796,1797,1796,459
20230921,093800,133435519,1797,1802,1802,1795,4884
20230921,093700,124656101,1802,1800,1802,1800,12
20230921,093600,124634499,1801,1802,1802,1799,73
20230921,093500,124503030,1802,1804,1804,1799,3871
20230921,093400,117536180,1804,1805,1805,1802,326
20230921,093300,116948690,1805,1803,1805,1803,2086
20230921,093200,113187630,1803,1803,1803,1801,4014
20230921,093100,105951476,1803,1808,1808,1801,11182
20230921,093000,85770910,1811,1811,1811,1808,3432
20230921,092900,79561394,1815,1815,1815,1815,99
20230921,092800,79381709,1811,1811,1811,1811,0
20230921,092700,79381709,1811,1811,1811,1811,38
20230921,092600,79312891,1813,1813,1813,1813,249
20230921,092500,78861454,1813,1813,1813,1813,11
20230921,092400,78841511,1813,1813,1813,1813,35
20230921,092300,78778056,1813,1813,1813,1813,206
20230921,092200,78404578,1813,1809,1813,1809,1205
20230921,092100,76221936,1809,1810,1810,1809,1854
20230921,092000,72867152,1810,1812,1812,1810,5140
20230921,091900,63554856,1813,1814,1814,1813,396
20230921,091800,62836863,1814,1815,1815,1814,83
20230921,091700,62686219,1819,1820,1820,1819,21
20230921,091600,62648019,1823,1823,1823,1823,11
20230921,091500,62627966,1817,1814,1817,1814,112
20230921,091400,62424642,1817,1817,1817,1817,95
20230921,091300,62252027,1816,1816,1816,1816,0
20230921,091200,62252027,1816,1816,1816,1815,94
20230921,091100,62081373,1825,1823,1826,1819,3249
20230921,091000,56165510,1827,1827,1827,1825,4169
20230921,090900,48556139,1827,1820,1827,1820,4813
20230921,090800,39780353,1819,1819,1819,1819,3298
20230921,090700,33781291,1819,1814,1819,1814,2801
20230921,090600,28693814,1811,1810,1811,1805,4362
20230921,090500,20810106,1811,1811,1811,1811,33
20230921,090400,20750343,1810,1807,1810,1807,157
20230921,090300,20466260,1806,1806,1807,1805,978
20230921,090200,18700311,1805,1804,1805,1804,887
20230921,090100,17099463,1810,1810,1810,1810,219
20230921,090000,16703073,1810,1815,1815,1810,9207