stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190300,804872292,1745,1745,1745,1745,2917
20230922,190200,804872292,1745,1745,1745,1745,0
20230922,190100,804872292,1745,1745,1745,1745,0
20230922,190000,804872292,1745,1745,1745,1745,0
20230922,185900,804872292,1745,1745,1745,1745,0
20230922,185800,804872292,1745,1745,1745,1745,0
20230922,185700,804872292,1745,1745,1745,1745,0
20230922,185600,804872292,1745,1745,1745,1745,0
20230922,185500,804872292,1745,1745,1745,1745,0
20230922,185400,804872292,1745,1745,1745,1745,0
20230922,185300,804872292,1745,1745,1745,1745,0
20230922,185200,804872292,1745,1745,1745,1745,0
20230922,185100,804872292,1745,1745,1745,1745,0
20230922,185000,804872292,1745,1745,1745,1745,0
20230922,184900,804872292,1745,1745,1745,1745,0
20230922,184800,804872292,1745,1745,1745,1745,0
20230922,184700,804872292,1745,1745,1745,1745,0
20230922,184600,804872292,1745,1745,1745,1745,0
20230922,184500,804872292,1745,1745,1745,1745,0
20230922,184400,804872292,1745,1745,1745,1745,0
20230922,184300,804872292,1745,1745,1745,1745,0
20230922,184200,804872292,1745,1745,1745,1745,0
20230922,184100,804872292,1745,1745,1745,1745,0
20230922,184000,804872292,1745,1745,1745,1745,0
20230922,183900,804872292,1745,1745,1745,1745,0
20230922,183800,804872292,1745,1745,1745,1745,0
20230922,183700,804872292,1745,1745,1745,1745,0
20230922,183600,804872292,1745,1745,1745,1745,0
20230922,183500,804872292,1745,1745,1745,1745,0
20230922,183400,804872292,1745,1745,1745,1745,0
20230922,183300,804872292,1745,1745,1745,1745,2917
20230922,183200,804872292,1745,1745,1745,1745,0
20230922,183100,804872292,1745,1745,1745,1745,0
20230922,183000,804872292,1745,1745,1745,1745,0
20230922,182900,804872292,1745,1745,1745,1745,0
20230922,182800,804872292,1745,1745,1745,1745,0
20230922,182700,804872292,1745,1745,1745,1745,0
20230922,182600,804872292,1745,1745,1745,1745,0
20230922,182500,804872292,1745,1745,1745,1745,0
20230922,182400,804872292,1745,1745,1745,1745,0
20230922,182300,804872292,1745,1745,1745,1745,0
20230922,182200,804872292,1745,1745,1745,1745,0
20230922,182100,804872292,1745,1745,1745,1745,0
20230922,182000,804872292,1745,1745,1745,1745,0
20230922,181900,804872292,1745,1745,1745,1745,0
20230922,181800,804872292,1745,1745,1745,1745,0
20230922,181700,804872292,1745,1745,1745,1745,0
20230922,181600,804872292,1745,1745,1745,1745,0
20230922,181500,804872292,1745,1745,1745,1745,0
20230922,181400,804872292,1745,1745,1745,1745,0
20230922,181300,804872292,1745,1745,1745,1745,0
20230922,181200,804872292,1745,1745,1745,1745,0
20230922,181100,804872292,1745,1745,1745,1745,0
20230922,181000,804872292,1745,1745,1745,1745,0
20230922,180900,804872292,1745,1745,1745,1745,0
20230922,180800,804872292,1745,1745,1745,1745,0
20230922,180700,804872292,1745,1745,1745,1745,0
20230922,180600,804872292,1745,1745,1745,1745,0
20230922,180500,804872292,1745,1745,1745,1745,0
20230922,180400,804872292,1745,1745,1745,1745,0
20230922,180300,804872292,1745,1745,1745,1745,2917
20230922,180200,804872292,1745,1745,1745,1745,0
20230922,180100,804872292,1745,1745,1745,1745,0
20230922,180000,804872292,1745,1745,1745,1745,0
20230922,175900,804872292,1745,1745,1745,1745,0
20230922,175800,804872292,1745,1745,1745,1745,0
20230922,175700,804872292,1745,1745,1745,1745,0
20230922,175600,804872292,1745,1745,1745,1745,0
20230922,175500,804872292,1745,1745,1745,1745,0
20230922,175400,804872292,1745,1745,1745,1745,0
20230922,175300,804872292,1745,1745,1745,1745,0
20230922,175200,804872292,1745,1745,1745,1745,0
20230922,175100,804872292,1745,1745,1745,1745,0
20230922,175000,804872292,1745,1745,1745,1745,0
20230922,174900,804872292,1745,1745,1745,1745,0
20230922,174800,804872292,1745,1745,1745,1745,0
20230922,174700,804872292,1745,1745,1745,1745,0
20230922,174600,804872292,1745,1745,1745,1745,0
20230922,174500,804872292,1745,1745,1745,1745,0
20230922,174400,804872292,1745,1745,1745,1745,0
20230922,174300,804872292,1745,1745,1745,1745,0
20230922,174200,804872292,1745,1745,1745,1745,0
20230922,174100,804872292,1745,1745,1745,1745,0
20230922,174000,804872292,1745,1745,1745,1745,0
20230922,173900,804872292,1745,1745,1745,1745,0
20230922,173800,804872292,1745,1745,1745,1745,0
20230922,173700,804872292,1745,1745,1745,1745,0
20230922,173600,804872292,1745,1745,1745,1745,0
20230922,173500,804872292,1745,1745,1745,1745,0
20230922,173400,804872292,1745,1745,1745,1745,0
20230922,173300,804872292,1745,1745,1745,1745,2917
20230922,173200,804872292,1745,1745,1745,1745,0
20230922,173100,804872292,1745,1745,1745,1745,0
20230922,173000,804872292,1745,1745,1745,1745,0
20230922,172900,804872292,1745,1745,1745,1745,0
20230922,172800,804872292,1745,1745,1745,1745,0
20230922,172700,804872292,1745,1745,1745,1745,0
20230922,172600,804872292,1745,1745,1745,1745,0
20230922,172500,804872292,1745,1745,1745,1745,0
20230922,172400,804872292,1745,1745,1745,1745,0
20230922,172300,804872292,1745,1745,1745,1745,0
20230922,172200,804872292,1745,1745,1745,1745,0
20230922,172100,804872292,1745,1745,1745,1745,0
20230922,172000,804872292,1745,1745,1745,1745,0
20230922,171900,804872292,1745,1745,1745,1745,0
20230922,171800,804872292,1745,1745,1745,1745,0
20230922,171700,804872292,1745,1745,1745,1745,0
20230922,171600,804872292,1745,1745,1745,1745,0
20230922,171500,804872292,1745,1745,1745,1745,0
20230922,171400,804872292,1745,1745,1745,1745,0
20230922,171300,804872292,1745,1745,1745,1745,0
20230922,171200,804872292,1745,1745,1745,1745,0
20230922,171100,804872292,1745,1745,1745,1745,0
20230922,171000,804872292,1745,1745,1745,1745,0
20230922,170900,804872292,1745,1745,1745,1745,0
20230922,170800,804872292,1745,1745,1745,1745,0
20230922,170700,804872292,1745,1745,1745,1745,0
20230922,170600,804872292,1745,1745,1745,1745,0
20230922,170500,804872292,1745,1745,1745,1745,0
20230922,170400,804872292,1745,1745,1745,1745,0
20230922,170300,804872292,1745,1745,1745,1745,2917
20230922,170200,804872292,1745,1745,1745,1745,0
20230922,170100,804872292,1745,1745,1745,1745,0
20230922,170000,804872292,1745,1745,1745,1745,0
20230922,165900,804872292,1745,1745,1745,1745,0
20230922,165800,804872292,1745,1745,1745,1745,0
20230922,165700,804872292,1745,1745,1745,1745,0
20230922,165600,804872292,1745,1745,1745,1745,0
20230922,165500,804872292,1745,1745,1745,1745,0
20230922,165400,804872292,1745,1745,1745,1745,0
20230922,165300,804872292,1745,1745,1745,1745,0
20230922,165200,804872292,1745,1745,1745,1745,0
20230922,165100,804872292,1745,1745,1745,1745,0
20230922,165000,804872292,1745,1745,1745,1745,0
20230922,164900,804872292,1745,1745,1745,1745,0
20230922,164800,804872292,1745,1745,1745,1745,0
20230922,164700,804872292,1745,1745,1745,1745,0
20230922,164600,804872292,1745,1745,1745,1745,0
20230922,164500,804872292,1745,1745,1745,1745,0
20230922,164400,804872292,1745,1745,1745,1745,0
20230922,164300,804872292,1745,1745,1745,1745,0
20230922,164200,804872292,1745,1745,1745,1745,0
20230922,164100,804872292,1745,1745,1745,1745,0
20230922,164000,804872292,1745,1745,1745,1745,0
20230922,163900,804872292,1745,1745,1745,1745,0
20230922,163800,804872292,1745,1745,1745,1745,0
20230922,163700,804872292,1745,1745,1745,1745,0
20230922,163600,804872292,1745,1745,1745,1745,0
20230922,163500,804872292,1745,1745,1745,1745,0
20230922,163400,804872292,1745,1745,1745,1745,0
20230922,163300,804872292,1745,1745,1745,1745,2917
20230922,163200,804872292,1745,1745,1745,1745,0
20230922,163100,804872292,1745,1745,1745,1745,0
20230922,163000,804872292,1745,1745,1745,1745,0
20230922,162900,804872292,1745,1745,1745,1745,0
20230922,162800,804872292,1745,1745,1745,1745,0
20230922,162700,804872292,1745,1745,1745,1745,0
20230922,162600,804872292,1745,1745,1745,1745,0
20230922,162500,804872292,1745,1745,1745,1745,0
20230922,162400,804872292,1745,1745,1745,1745,0
20230922,162300,804872292,1745,1745,1745,1745,0
20230922,162200,804872292,1745,1745,1745,1745,0
20230922,162100,804872292,1745,1745,1745,1745,0
20230922,162000,804872292,1745,1745,1745,1745,0
20230922,161900,804872292,1745,1745,1745,1745,0
20230922,161800,804872292,1745,1745,1745,1745,0
20230922,161700,804872292,1745,1745,1745,1745,0
20230922,161600,804872292,1745,1745,1745,1745,0
20230922,161500,804872292,1745,1745,1745,1745,0
20230922,161400,804872292,1745,1745,1745,1745,0
20230922,161300,804872292,1745,1745,1745,1745,0
20230922,161200,804872292,1745,1745,1745,1745,0
20230922,161100,804872292,1745,1745,1745,1745,0
20230922,161000,804872292,1745,1745,1745,1745,0
20230922,160900,804872292,1745,1745,1745,1745,0
20230922,160800,804872292,1745,1745,1745,1745,0
20230922,160700,804872292,1745,1745,1745,1745,0
20230922,160600,804872292,1745,1745,1745,1745,0
20230922,160500,804872292,1745,1745,1745,1745,0
20230922,160400,804872292,1745,1745,1745,1745,0
20230922,160300,804872292,1745,1745,1745,1745,2917
20230922,160200,804872292,1745,1745,1745,1745,0
20230922,160100,804872292,1745,1745,1745,1745,0
20230922,160000,804872292,1745,1745,1745,1745,0
20230922,155900,804872292,1745,1745,1745,1745,0
20230922,155800,804872292,1745,1745,1745,1745,0
20230922,155700,804872292,1745,1745,1745,1745,0
20230922,155600,804872292,1745,1745,1745,1745,0
20230922,155500,804872292,1745,1745,1745,1745,0
20230922,155400,804872292,1745,1745,1745,1745,0
20230922,155300,804872292,1745,1745,1745,1745,0
20230922,155200,804872292,1745,1745,1745,1745,0
20230922,155100,804872292,1745,1745,1745,1745,0
20230922,155000,804872292,1745,1745,1745,1745,0
20230922,154900,804872292,1745,1745,1745,1745,0
20230922,154800,804872292,1745,1745,1745,1745,0
20230922,154700,804872292,1745,1745,1745,1745,0
20230922,154600,804872292,1745,1745,1745,1745,0
20230922,154500,804872292,1745,1745,1745,1745,0
20230922,154400,804872292,1745,1745,1745,1745,0
20230922,154300,804872292,1745,1745,1745,1745,0
20230922,154200,804872292,1745,1745,1745,1745,0
20230922,154100,804872292,1745,1745,1745,1745,0
20230922,154000,804872292,1745,1745,1745,1745,0
20230922,153900,804872292,1745,1745,1745,1745,0
20230922,153800,804872292,1745,1745,1745,1745,0
20230922,153700,804872292,1745,1745,1745,1745,0
20230922,153600,804872292,1745,1745,1745,1745,0
20230922,153500,804872292,1745,1745,1745,1745,0
20230922,153400,804872292,1745,1745,1745,1745,0
20230922,153300,804872292,1745,1745,1745,1745,2917
20230922,153200,804872292,1745,1745,1745,1745,0
20230922,153100,804872292,1745,1745,1745,1745,0
20230922,153000,804872292,1745,1745,1745,1745,2917
20230922,152900,799782127,1748,1748,1748,1748,0
20230922,152800,799782127,1748,1748,1748,1748,0
20230922,152700,799782127,1748,1748,1748,1748,0
20230922,152600,799782127,1748,1748,1748,1748,0
20230922,152500,799782127,1748,1748,1748,1748,0
20230922,152400,799782127,1748,1748,1748,1748,0
20230922,152300,799782127,1748,1748,1748,1748,0
20230922,152200,799782127,1748,1748,1748,1748,0
20230922,152100,799782127,1748,1748,1748,1748,0
20230922,152000,799782127,1748,1748,1748,1748,0
20230922,151900,799782127,1748,1751,1751,1748,301
20230922,151800,799255376,1748,1751,1751,1748,2064
20230922,151700,795643691,1751,1751,1751,1751,30
20230922,151600,795591161,1751,1751,1751,1751,85
20230922,151500,795442326,1751,1751,1751,1751,0
20230922,151400,795442326,1751,1751,1751,1751,420
20230922,151300,794706906,1750,1752,1752,1750,71
20230922,151200,794582654,1752,1752,1752,1752,204
20230922,151100,794225246,1750,1751,1751,1750,12
20230922,151000,794204237,1753,1753,1753,1753,0
20230922,150900,794204237,1753,1753,1753,1750,1305
20230922,150800,791919835,1751,1753,1753,1751,539
20230922,150700,790975968,1753,1753,1753,1753,100
20230922,150600,790800668,1753,1753,1753,1753,307
20230922,150500,790262497,1753,1753,1753,1750,29
20230922,150400,790211741,1750,1751,1752,1750,6439
20230922,150300,778941462,1750,1752,1752,1750,175
20230922,150200,778635177,1750,1752,1752,1750,1061
20230922,150100,776778407,1751,1751,1751,1751,0
20230922,150000,776778407,1751,1751,1751,1751,47
20230922,145900,776696110,1752,1752,1752,1752,1813
20230922,145800,773519734,1752,1752,1752,1752,1
20230922,145700,773517982,1752,1752,1752,1752,6
20230922,145600,773507470,1753,1752,1753,1750,151
20230922,145500,773243158,1753,1753,1753,1753,1920
20230922,145400,769877398,1754,1753,1754,1753,389
20230922,145300,769195480,1753,1753,1753,1753,0
20230922,145200,769195480,1753,1753,1753,1753,0
20230922,145100,769195480,1753,1753,1753,1753,1117
20230922,145000,767237379,1753,1753,1753,1753,30
20230922,144900,767184789,1753,1751,1753,1751,1313
20230922,144800,764883230,1752,1751,1752,1751,25
20230922,144700,764839445,1750,1751,1751,1750,1885
20230922,144600,761540110,1751,1751,1751,1751,300
20230922,144500,761014810,1751,1751,1751,1751,2
20230922,144400,761011308,1750,1750,1750,1750,100
20230922,144300,760836308,1750,1750,1750,1750,2800
20230922,144200,755936308,1747,1747,1747,1747,0
20230922,144100,755936308,1747,1748,1748,1747,492
20230922,144000,755076783,1747,1747,1747,1747,0
20230922,143900,755076783,1747,1748,1748,1747,1953
20230922,143800,751664883,1747,1747,1747,1747,0
20230922,143700,751664883,1747,1747,1747,1747,0
20230922,143600,751664883,1747,1749,1749,1747,1000
20230922,143500,749917023,1748,1748,1748,1748,0
20230922,143400,749917023,1748,1748,1748,1748,200
20230922,143300,749567423,1750,1750,1750,1749,1196
20230922,143200,747474618,1750,1750,1750,1750,12
20230922,143100,747453618,1750,1750,1750,1750,2024
20230922,143000,743911618,1750,1750,1750,1750,200
20230922,142900,743561618,1750,1751,1751,1750,1000
20230922,142800,741811608,1750,1750,1750,1750,5
20230922,142700,741802858,1754,1754,1754,1754,0
20230922,142600,741802858,1754,1754,1754,1754,10
20230922,142500,741785318,1754,1754,1754,1754,2
20230922,142400,741781810,1750,1754,1754,1750,1200
20230922,142300,739681010,1754,1754,1754,1754,300
20230922,142200,739154810,1754,1754,1754,1754,1
20230922,142100,739153056,1754,1754,1754,1754,0
20230922,142000,739153056,1754,1754,1754,1754,5
20230922,141900,739144286,1754,1754,1754,1754,5
20230922,141800,739135516,1752,1749,1752,1749,2519
20230922,141700,734724247,1749,1749,1749,1749,337
20230922,141600,734134834,1750,1751,1751,1750,570
20230922,141500,733137324,1752,1752,1752,1752,0
20230922,141400,733137324,1752,1752,1752,1752,20
20230922,141300,733102284,1752,1752,1752,1752,84
20230922,141200,732955116,1752,1752,1752,1752,375
20230922,141100,732298116,1752,1752,1752,1752,0
20230922,141000,732298116,1752,1752,1752,1752,50
20230922,140900,732210516,1752,1753,1753,1752,1715
20230922,140800,729205135,1756,1753,1756,1753,359
20230922,140700,728575655,1752,1752,1752,1752,0
20230922,140600,728575655,1752,1752,1752,1752,1
20230922,140500,728573903,1752,1752,1752,1752,0
20230922,140400,728573903,1752,1752,1752,1752,0
20230922,140300,728573903,1752,1752,1758,1752,3461
20230922,140200,722503403,1753,1753,1753,1753,2
20230922,140100,722499897,1753,1753,1753,1753,1
20230922,140000,722498144,1748,1748,1748,1748,0
20230922,135900,722498144,1748,1748,1748,1748,0
20230922,135800,722498144,1748,1757,1757,1747,2370
20230922,135700,718356236,1765,1765,1765,1765,0
20230922,135600,718356236,1765,1759,1765,1757,1929
20230922,135500,714964699,1752,1757,1757,1752,2768
20230922,135400,710115148,1757,1757,1757,1757,1920
20230922,135300,706741708,1759,1759,1759,1759,0
20230922,135200,706741708,1759,1751,1759,1751,1940
20230922,135100,703344760,1747,1746,1750,1746,5808
20230922,135000,693195916,1745,1743,1745,1743,2168
20230922,134900,689414876,1745,1745,1745,1745,0
20230922,134800,689414876,1745,1745,1745,1745,0
20230922,134700,689414876,1745,1745,1745,1745,0
20230922,134600,689414876,1745,1746,1746,1745,2102
20230922,134500,685746876,1747,1747,1747,1747,0
20230922,134400,685746876,1747,1747,1747,1747,10
20230922,134300,685729406,1747,1747,1747,1747,0
20230922,134200,685729406,1747,1747,1747,1747,9
20230922,134100,685713683,1748,1748,1748,1748,0
20230922,134000,685713683,1748,1748,1748,1748,37
20230922,133900,685649007,1748,1749,1749,1748,100
20230922,133800,685474197,1748,1749,1749,1748,439
20230922,133700,684706410,1749,1745,1749,1745,4419
20230922,133600,676983292,1742,1747,1747,1742,9000
20230922,133500,661286547,1748,1749,1749,1748,69
20230922,133400,661165926,1749,1750,1753,1747,6146
20230922,133300,650423313,1750,1750,1750,1750,0
20230922,133200,650423313,1750,1755,1755,1750,3610
20230922,133100,644102437,1754,1754,1754,1754,0
20230922,133000,644102437,1754,1754,1754,1754,0
20230922,132900,644102437,1754,1755,1755,1752,3920
20230922,132800,637231531,1756,1756,1756,1756,5
20230922,132700,637222751,1756,1756,1756,1756,2000
20230922,132600,633710751,1755,1755,1755,1755,10
20230922,132500,633693201,1755,1753,1755,1752,2510
20230922,132400,629288683,1754,1754,1754,1754,0
20230922,132300,629288683,1754,1754,1754,1754,0
20230922,132200,629288683,1754,1754,1754,1754,13
20230922,132100,629265881,1754,1756,1756,1750,7099
20230922,132000,616839627,1755,1755,1755,1755,50
20230922,131900,616751877,1755,1754,1755,1752,1134
20230922,131800,614764935,1755,1755,1755,1755,41
20230922,131700,614692980,1757,1757,1757,1757,2
20230922,131600,614689466,1759,1759,1759,1759,18
20230922,131500,614657804,1753,1756,1756,1753,6068
20230922,131400,604018239,1756,1756,1756,1756,118
20230922,131300,603811031,1756,1759,1759,1756,4000
20230922,131200,596786329,1760,1760,1760,1760,2
20230922,131100,596782809,1758,1759,1759,1758,1626
20230922,131000,593924173,1762,1762,1762,1762,0
20230922,130900,593924173,1762,1762,1762,1759,1290
20230922,130800,591651454,1762,1762,1762,1762,0
20230922,130700,591651454,1762,1762,1762,1762,209
20230922,130600,591283196,1762,1762,1762,1762,0
20230922,130500,591283196,1762,1771,1771,1762,1135
20230922,130400,589278785,1771,1770,1771,1770,541
20230922,130300,588320715,1764,1769,1770,1764,1358
20230922,130200,585919213,1763,1761,1763,1761,402
20230922,130100,585210525,1760,1759,1760,1759,450
20230922,130000,584418640,1757,1758,1758,1757,3000
20230922,125900,579147440,1761,1761,1770,1761,1446
20230922,125800,576596984,1768,1768,1768,1768,0
20230922,125700,576596984,1768,1757,1768,1757,3000
20230922,125600,571317110,1757,1754,1757,1754,2665
20230922,125500,566637719,1754,1755,1755,1754,1434
20230922,125400,564121581,1756,1758,1758,1756,725
20230922,125300,562848234,1756,1760,1761,1755,4176
20230922,125200,555513042,1760,1759,1760,1759,160
20230922,125100,555231517,1757,1757,1757,1757,1
20230922,125000,555229760,1756,1756,1756,1756,0
20230922,124900,555229760,1756,1756,1756,1756,20
20230922,124800,555194640,1757,1757,1757,1757,295
20230922,124700,554676325,1757,1758,1758,1757,224
20230922,124600,554282754,1762,1762,1762,1758,1737
20230922,124500,551225155,1762,1763,1763,1762,56
20230922,124400,551126429,1765,1765,1765,1765,0
20230922,124300,551126429,1765,1765,1765,1765,3
20230922,124200,551121134,1765,1765,1765,1765,0
20230922,124100,551121134,1765,1765,1765,1765,0
20230922,124000,551121134,1765,1765,1765,1765,1
20230922,123900,551119369,1764,1764,1764,1764,10
20230922,123800,551101729,1765,1765,1765,1765,0
20230922,123700,551101729,1765,1765,1765,1765,0
20230922,123600,551101729,1765,1765,1765,1765,20
20230922,123500,551066429,1765,1765,1765,1765,0
20230922,123400,551066429,1765,1765,1765,1765,130
20230922,123300,550836979,1765,1765,1765,1765,31
20230922,123200,550782264,1765,1765,1765,1765,175
20230922,123100,550473389,1765,1765,1765,1765,0
20230922,123000,550473389,1765,1765,1765,1765,12
20230922,122900,550452209,1765,1763,1765,1763,61
20230922,122800,550344601,1764,1763,1764,1763,32
20230922,122700,550288165,1763,1760,1763,1760,1577
20230922,122600,547512418,1760,1760,1760,1760,2
20230922,122500,547508898,1765,1765,1765,1765,59
20230922,122400,547404763,1762,1762,1762,1762,0
20230922,122300,547404763,1762,1762,1762,1762,6
20230922,122200,547394191,1761,1761,1761,1761,0
20230922,122100,547394191,1761,1761,1761,1761,635
20230922,122000,546275956,1758,1760,1760,1758,436
20230922,121900,545508876,1761,1761,1761,1761,500
20230922,121800,544628376,1761,1761,1761,1761,0
20230922,121700,544628376,1761,1761,1761,1761,0
20230922,121600,544628376,1761,1761,1761,1761,1
20230922,121500,544626615,1760,1760,1760,1760,200
20230922,121400,544274615,1760,1760,1760,1760,135
20230922,121300,544037015,1760,1757,1761,1757,1005
20230922,121200,542271181,1756,1758,1758,1756,870
20230922,121100,540743269,1759,1758,1759,1758,319
20230922,121000,540182299,1759,1761,1761,1758,3828
20230922,120900,533446716,1761,1761,1761,1761,312
20230922,120800,532897284,1762,1762,1762,1762,255
20230922,120700,532447974,1763,1766,1767,1763,2464
20230922,120600,528099321,1768,1768,1768,1768,0
20230922,120500,528099321,1768,1768,1768,1768,64
20230922,120400,527986169,1769,1769,1769,1769,50
20230922,120300,527897719,1769,1769,1769,1769,0
20230922,120200,527897719,1769,1769,1769,1769,1895
20230922,120100,524545464,1769,1769,1769,1769,502
20230922,120000,523657426,1769,1769,1769,1769,5
20230922,115900,523648581,1765,1765,1765,1765,1
20230922,115800,523646816,1765,1765,1765,1765,0
20230922,115700,523646816,1765,1765,1765,1765,0
20230922,115600,523646816,1765,1765,1765,1765,0
20230922,115500,523646816,1765,1765,1765,1765,1454
20230922,115400,521080506,1764,1764,1764,1764,0
20230922,115300,521080506,1764,1764,1764,1764,0
20230922,115200,521080506,1764,1764,1764,1764,0
20230922,115100,521080506,1764,1768,1768,1764,522
20230922,115000,520157718,1767,1767,1767,1767,0
20230922,114900,520157718,1767,1767,1767,1767,0
20230922,114800,520157718,1767,1767,1767,1767,0
20230922,114700,520157718,1767,1764,1767,1764,2221
20230922,114600,516239194,1764,1767,1767,1760,6134
20230922,114500,505427028,1767,1767,1767,1767,247
20230922,114400,504990579,1765,1765,1765,1765,104
20230922,114300,504807019,1765,1765,1765,1765,186
20230922,114200,504478729,1765,1768,1768,1765,2713
20230922,114100,499685263,1768,1772,1772,1768,6797
20230922,114000,487652275,1776,1776,1776,1776,0
20230922,113900,487652275,1776,1776,1776,1776,4
20230922,113800,487645171,1776,1776,1776,1776,0
20230922,113700,487645171,1776,1776,1776,1776,1
20230922,113600,487643395,1776,1776,1776,1776,1
20230922,113500,487641619,1772,1772,1772,1772,0
20230922,113400,487641619,1772,1772,1772,1772,2
20230922,113300,487638075,1772,1772,1772,1772,2
20230922,113200,487634531,1772,1772,1772,1772,62
20230922,113100,487524667,1772,1772,1772,1772,0
20230922,113000,487524667,1772,1772,1772,1772,0
20230922,112900,487524667,1772,1772,1772,1772,13
20230922,112800,487501631,1772,1772,1772,1772,13
20230922,112700,487478595,1771,1771,1771,1771,350
20230922,112600,486858745,1775,1775,1775,1775,0
20230922,112500,486858745,1775,1778,1778,1774,252
20230922,112400,486410981,1780,1780,1780,1780,1
20230922,112300,486409201,1780,1780,1780,1780,0
20230922,112200,486409201,1780,1780,1780,1780,10
20230922,112100,486391401,1780,1780,1780,1780,0
20230922,112000,486391401,1780,1779,1780,1779,127
20230922,111900,486165415,1778,1778,1778,1778,12
20230922,111800,486144079,1778,1778,1778,1778,15
20230922,111700,486117409,1778,1778,1778,1778,18
20230922,111600,486085405,1778,1778,1778,1778,0
20230922,111500,486085405,1778,1774,1778,1774,383
20230922,111400,485405947,1774,1774,1774,1774,6
20230922,111300,485395303,1776,1776,1776,1776,0
20230922,111200,485395303,1776,1774,1776,1774,2077
20230922,111100,481709443,1775,1780,1780,1775,12189
20230922,111000,460021639,1780,1783,1783,1780,17596
20230922,110900,428697765,1782,1781,1782,1780,2207
20230922,110800,424765660,1781,1780,1781,1780,514
20230922,110700,423850732,1780,1782,1782,1780,562
20230922,110600,422849724,1781,1778,1781,1778,3692
20230922,110500,416277506,1778,1777,1778,1777,196
20230922,110400,415929196,1775,1775,1775,1775,0
20230922,110300,415929196,1775,1775,1775,1775,0
20230922,110200,415929196,1775,1775,1776,1775,2580
20230922,110100,411349388,1775,1775,1775,1775,85
20230922,110000,411198513,1775,1775,1775,1775,177
20230922,105900,410884338,1774,1772,1774,1772,7613
20230922,105800,397386635,1771,1772,1772,1771,310
20230922,105700,396837324,1769,1769,1769,1769,0
20230922,105600,396837324,1769,1768,1769,1768,1119
20230922,105500,394858826,1768,1770,1770,1768,688
20230922,105400,393642004,1769,1769,1769,1769,6
20230922,105300,393631390,1774,1774,1774,1774,185
20230922,105200,393303200,1775,1775,1775,1775,4
20230922,105100,393296100,1776,1777,1777,1776,1743
20230922,105000,390200524,1778,1778,1778,1778,4872
20230922,104900,381538108,1778,1770,1778,1770,10309
20230922,104800,363252836,1768,1770,1770,1768,551
20230922,104700,362278566,1768,1768,1768,1768,0
20230922,104600,362278566,1768,1768,1768,1768,500
20230922,104500,361394566,1770,1769,1770,1769,10
20230922,104400,361376875,1770,1770,1770,1770,0
20230922,104300,361376875,1770,1770,1770,1770,100
20230922,104200,361199875,1766,1765,1766,1765,86
20230922,104100,361048009,1765,1765,1765,1765,164
20230922,104000,360758549,1764,1764,1764,1764,1300
20230922,103900,358465349,1763,1763,1763,1763,159
20230922,103800,358185032,1762,1762,1762,1762,361
20230922,103700,357548950,1762,1762,1762,1762,0
20230922,103600,357548950,1762,1762,1762,1762,0
20230922,103500,357548950,1762,1762,1762,1762,2
20230922,103400,357545426,1762,1762,1762,1762,61
20230922,103300,357437944,1762,1760,1762,1760,11
20230922,103200,357418564,1762,1759,1762,1759,40
20230922,103100,357348201,1764,1765,1771,1764,1227
20230922,103000,355182544,1761,1758,1761,1757,1251
20230922,102900,352980832,1773,1774,1774,1767,1171
20230922,102800,350911410,1769,1759,1770,1759,1685
20230922,102700,347933019,1759,1758,1759,1758,620
20230922,102600,346842440,1759,1756,1760,1756,143
20230922,102500,346591127,1753,1749,1753,1749,1307
20230922,102400,344304734,1749,1749,1750,1749,1286
20230922,102300,342055420,1750,1741,1750,1741,6025
20230922,102200,331558340,1741,1743,1745,1741,16311
20230922,102100,303160775,1750,1751,1751,1749,1823
20230922,102000,299972048,1751,1747,1751,1747,1186
20230922,101900,297900102,1746,1747,1747,1741,12657
20230922,101800,275835355,1751,1752,1752,1751,95
20230922,101700,275668919,1754,1756,1756,1752,402
20230922,101600,274963639,1754,1754,1754,1754,0
20230922,101500,274963639,1754,1754,1754,1754,375
20230922,101400,274305889,1753,1752,1753,1752,82
20230922,101300,274162146,1750,1750,1750,1750,77
20230922,101200,274027396,1748,1748,1748,1747,553
20230922,101100,273060757,1748,1748,1748,1748,32
20230922,101000,273004821,1748,1748,1748,1748,82
20230922,100900,272861485,1747,1744,1747,1743,1429
20230922,100800,270366342,1747,1746,1747,1746,125
20230922,100700,270147992,1746,1743,1746,1743,645
20230922,100600,269022771,1743,1743,1745,1743,304
20230922,100500,268492889,1743,1745,1745,1743,881
20230922,100400,266956388,1746,1746,1746,1744,708
20230922,100300,265721597,1745,1745,1745,1744,201
20230922,100200,265371047,1745,1744,1745,1744,13463
20230922,100100,241891541,1745,1747,1747,1745,7954
20230922,100000,228008715,1747,1746,1747,1746,69
20230922,095900,227888240,1747,1750,1750,1746,3482
20230922,095800,221803422,1751,1756,1756,1751,1818
20230922,095700,218616986,1759,1759,1759,1759,0
20230922,095600,218616986,1759,1759,1761,1756,71
20230922,095500,218492070,1759,1756,1759,1756,359
20230922,095400,217861214,1755,1755,1755,1755,1
20230922,095300,217859459,1755,1755,1755,1755,7
20230922,095200,217847174,1755,1756,1756,1755,134
20230922,095100,217611872,1756,1756,1756,1756,2
20230922,095000,217608360,1755,1755,1755,1755,0
20230922,094900,217608360,1755,1755,1755,1755,163
20230922,094800,217322295,1755,1754,1755,1754,159
20230922,094700,217043264,1752,1755,1755,1752,1011
20230922,094600,215268989,1759,1762,1762,1757,1575
20230922,094500,212495659,1763,1768,1768,1763,3708
20230922,094400,205955408,1768,1768,1768,1768,802
20230922,094300,204537472,1766,1766,1766,1766,0
20230922,094200,204537472,1766,1765,1766,1765,186
20230922,094100,204209097,1765,1766,1766,1765,124
20230922,094000,203990229,1766,1766,1766,1766,0
20230922,093900,203990229,1766,1763,1773,1763,3500
20230922,093800,197806684,1773,1760,1773,1760,4038
20230922,093700,190685121,1760,1750,1760,1750,4726
20230922,093600,182404416,1750,1749,1751,1749,1663
20230922,093500,179495815,1748,1748,1748,1748,0
20230922,093400,179495815,1748,1750,1752,1748,3534
20230922,093300,173304636,1750,1750,1750,1750,4
20230922,093200,173297636,1750,1757,1757,1750,7296
20230922,093100,160518070,1758,1760,1760,1758,341
20230922,093000,159918218,1760,1759,1760,1759,38
20230922,092900,159851339,1760,1760,1760,1760,505
20230922,092800,158962539,1760,1760,1760,1760,10
20230922,092700,158944939,1760,1761,1761,1760,173
20230922,092600,158640386,1764,1764,1764,1764,300
20230922,092500,158111186,1766,1769,1769,1766,93
20230922,092400,157946714,1770,1780,1780,1770,4564
20230922,092300,149848869,1780,1780,1780,1780,31
20230922,092200,149793689,1775,1771,1780,1771,9070
20230922,092100,133702049,1771,1771,1771,1771,2
20230922,092000,133698507,1771,1771,1771,1771,21
20230922,091900,133661316,1771,1767,1771,1767,255
20230922,091800,133210723,1771,1771,1773,1765,1240
20230922,091700,131014584,1773,1758,1773,1758,4889
20230922,091600,122407427,1759,1759,1759,1759,43
20230922,091500,122331790,1759,1759,1759,1759,202
20230922,091400,121976472,1758,1759,1759,1757,4582
20230922,091300,113921734,1758,1758,1758,1758,445
20230922,091200,113139424,1757,1767,1768,1757,29235
20230922,091100,61661630,1767,1773,1773,1767,297
20230922,091000,61135067,1774,1767,1774,1767,171
20230922,090900,60832367,1763,1761,1763,1760,22646
20230922,090800,20953247,1761,1757,1761,1757,1212
20230922,090700,18821277,1757,1751,1757,1751,933
20230922,090600,17184363,1744,1746,1757,1744,1811
20230922,090500,14025862,1745,1744,1745,1744,270
20230922,090400,13554938,1745,1759,1759,1722,6262
20230922,090300,2622576,1758,1767,1767,1758,44
20230922,090200,2545030,1767,1769,1769,1767,75
20230922,090100,2412397,1768,1768,1768,1768,91
20230922,090000,2251509,1767,1775,1775,1767,1271