stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190400,1212876711,1856,1856,1856,1856,29738
20230906,190300,1212876711,1856,1856,1856,1856,0
20230906,190200,1212876711,1856,1856,1856,1856,0
20230906,190100,1212876711,1856,1856,1856,1856,0
20230906,190000,1212876711,1856,1856,1856,1856,0
20230906,185900,1212876711,1856,1856,1856,1856,0
20230906,185800,1212876711,1856,1856,1856,1856,0
20230906,185700,1212876711,1856,1856,1856,1856,0
20230906,185600,1212876711,1856,1856,1856,1856,0
20230906,185500,1212876711,1856,1856,1856,1856,0
20230906,185400,1212876711,1856,1856,1856,1856,0
20230906,185300,1212876711,1856,1856,1856,1856,0
20230906,185200,1212876711,1856,1856,1856,1856,0
20230906,185100,1212876711,1856,1856,1856,1856,0
20230906,185000,1212876711,1856,1856,1856,1856,0
20230906,184900,1212876711,1856,1856,1856,1856,0
20230906,184800,1212876711,1856,1856,1856,1856,0
20230906,184700,1212876711,1856,1856,1856,1856,0
20230906,184600,1212876711,1856,1856,1856,1856,0
20230906,184500,1212876711,1856,1856,1856,1856,0
20230906,184400,1212876711,1856,1856,1856,1856,0
20230906,184300,1212876711,1856,1856,1856,1856,0
20230906,184200,1212876711,1856,1856,1856,1856,0
20230906,184100,1212876711,1856,1856,1856,1856,0
20230906,184000,1212876711,1856,1856,1856,1856,0
20230906,183900,1212876711,1856,1856,1856,1856,0
20230906,183800,1212876711,1856,1856,1856,1856,0
20230906,183700,1212876711,1856,1856,1856,1856,0
20230906,183600,1212876711,1856,1856,1856,1856,0
20230906,183500,1212876711,1856,1856,1856,1856,0
20230906,183400,1212876711,1856,1856,1856,1856,29738
20230906,183300,1212876711,1856,1856,1856,1856,0
20230906,183200,1212876711,1856,1856,1856,1856,0
20230906,183100,1212876711,1856,1856,1856,1856,0
20230906,183000,1212876711,1856,1856,1856,1856,0
20230906,182900,1212876711,1856,1856,1856,1856,0
20230906,182800,1212876711,1856,1856,1856,1856,0
20230906,182700,1212876711,1856,1856,1856,1856,0
20230906,182600,1212876711,1856,1856,1856,1856,0
20230906,182500,1212876711,1856,1856,1856,1856,0
20230906,182400,1212876711,1856,1856,1856,1856,0
20230906,182300,1212876711,1856,1856,1856,1856,0
20230906,182200,1212876711,1856,1856,1856,1856,0
20230906,182100,1212876711,1856,1856,1856,1856,0
20230906,182000,1212876711,1856,1856,1856,1856,0
20230906,181900,1212876711,1856,1856,1856,1856,0
20230906,181800,1212876711,1856,1856,1856,1856,0
20230906,181700,1212876711,1856,1856,1856,1856,0
20230906,181600,1212876711,1856,1856,1856,1856,0
20230906,181500,1212876711,1856,1856,1856,1856,0
20230906,181400,1212876711,1856,1856,1856,1856,0
20230906,181300,1212876711,1856,1856,1856,1856,0
20230906,181200,1212876711,1856,1856,1856,1856,0
20230906,181100,1212876711,1856,1856,1856,1856,0
20230906,181000,1212876711,1856,1856,1856,1856,0
20230906,180900,1212876711,1856,1856,1856,1856,0
20230906,180800,1212876711,1856,1856,1856,1856,0
20230906,180700,1212876711,1856,1856,1856,1856,0
20230906,180600,1212876711,1856,1856,1856,1856,0
20230906,180500,1212876711,1856,1856,1856,1856,0
20230906,180400,1212876711,1856,1856,1856,1856,29738
20230906,180300,1212876711,1856,1856,1856,1856,0
20230906,180200,1212876711,1856,1856,1856,1856,0
20230906,180100,1212876711,1856,1856,1856,1856,0
20230906,180000,1212876711,1856,1856,1856,1856,0
20230906,175900,1212876711,1856,1856,1856,1856,0
20230906,175800,1212876711,1856,1856,1856,1856,0
20230906,175700,1212876711,1856,1856,1856,1856,0
20230906,175600,1212876711,1856,1856,1856,1856,0
20230906,175500,1212876711,1856,1856,1856,1856,0
20230906,175400,1212876711,1856,1856,1856,1856,0
20230906,175300,1212876711,1856,1856,1856,1856,0
20230906,175200,1212876711,1856,1856,1856,1856,0
20230906,175100,1212876711,1856,1856,1856,1856,0
20230906,175000,1212876711,1856,1856,1856,1856,0
20230906,174900,1212876711,1856,1856,1856,1856,0
20230906,174800,1212876711,1856,1856,1856,1856,0
20230906,174700,1212876711,1856,1856,1856,1856,0
20230906,174600,1212876711,1856,1856,1856,1856,0
20230906,174500,1212876711,1856,1856,1856,1856,0
20230906,174400,1212876711,1856,1856,1856,1856,0
20230906,174300,1212876711,1856,1856,1856,1856,0
20230906,174200,1212876711,1856,1856,1856,1856,0
20230906,174100,1212876711,1856,1856,1856,1856,0
20230906,174000,1212876711,1856,1856,1856,1856,0
20230906,173900,1212876711,1856,1856,1856,1856,0
20230906,173800,1212876711,1856,1856,1856,1856,0
20230906,173700,1212876711,1856,1856,1856,1856,0
20230906,173600,1212876711,1856,1856,1856,1856,0
20230906,173500,1212876711,1856,1856,1856,1856,0
20230906,173400,1212876711,1856,1856,1856,1856,29738
20230906,173300,1212876711,1856,1856,1856,1856,0
20230906,173200,1212876711,1856,1856,1856,1856,0
20230906,173100,1212876711,1856,1856,1856,1856,0
20230906,173000,1212876711,1856,1856,1856,1856,0
20230906,172900,1212876711,1856,1856,1856,1856,0
20230906,172800,1212876711,1856,1856,1856,1856,0
20230906,172700,1212876711,1856,1856,1856,1856,0
20230906,172600,1212876711,1856,1856,1856,1856,0
20230906,172500,1212876711,1856,1856,1856,1856,0
20230906,172400,1212876711,1856,1856,1856,1856,0
20230906,172300,1212876711,1856,1856,1856,1856,0
20230906,172200,1212876711,1856,1856,1856,1856,0
20230906,172100,1212876711,1856,1856,1856,1856,0
20230906,172000,1212876711,1856,1856,1856,1856,0
20230906,171900,1212876711,1856,1856,1856,1856,0
20230906,171800,1212876711,1856,1856,1856,1856,0
20230906,171700,1212876711,1856,1856,1856,1856,0
20230906,171600,1212876711,1856,1856,1856,1856,0
20230906,171500,1212876711,1856,1856,1856,1856,0
20230906,171400,1212876711,1856,1856,1856,1856,0
20230906,171300,1212876711,1856,1856,1856,1856,0
20230906,171200,1212876711,1856,1856,1856,1856,0
20230906,171100,1212876711,1856,1856,1856,1856,0
20230906,171000,1212876711,1856,1856,1856,1856,0
20230906,170900,1212876711,1856,1856,1856,1856,0
20230906,170800,1212876711,1856,1856,1856,1856,0
20230906,170700,1212876711,1856,1856,1856,1856,0
20230906,170600,1212876711,1856,1856,1856,1856,0
20230906,170500,1212876711,1856,1856,1856,1856,0
20230906,170400,1212876711,1856,1856,1856,1856,29738
20230906,170300,1212876711,1856,1856,1856,1856,0
20230906,170200,1212876711,1856,1856,1856,1856,0
20230906,170100,1212876711,1856,1856,1856,1856,0
20230906,170000,1212876711,1856,1856,1856,1856,0
20230906,165900,1212876711,1856,1856,1856,1856,0
20230906,165800,1212876711,1856,1856,1856,1856,0
20230906,165700,1212876711,1856,1856,1856,1856,0
20230906,165600,1212876711,1856,1856,1856,1856,0
20230906,165500,1212876711,1856,1856,1856,1856,0
20230906,165400,1212876711,1856,1856,1856,1856,0
20230906,165300,1212876711,1856,1856,1856,1856,0
20230906,165200,1212876711,1856,1856,1856,1856,0
20230906,165100,1212876711,1856,1856,1856,1856,0
20230906,165000,1212876711,1856,1856,1856,1856,0
20230906,164900,1212876711,1856,1856,1856,1856,0
20230906,164800,1212876711,1856,1856,1856,1856,0
20230906,164700,1212876711,1856,1856,1856,1856,0
20230906,164600,1212876711,1856,1856,1856,1856,0
20230906,164500,1212876711,1856,1856,1856,1856,0
20230906,164400,1212876711,1856,1856,1856,1856,0
20230906,164300,1212876711,1856,1856,1856,1856,0
20230906,164200,1212876711,1856,1856,1856,1856,0
20230906,164100,1212876711,1856,1856,1856,1856,0
20230906,164000,1212876711,1856,1856,1856,1856,0
20230906,163900,1212876711,1856,1856,1856,1856,0
20230906,163800,1212876711,1856,1856,1856,1856,0
20230906,163700,1212876711,1856,1856,1856,1856,0
20230906,163600,1212876711,1856,1856,1856,1856,0
20230906,163500,1212876711,1856,1856,1856,1856,0
20230906,163400,1212876711,1856,1856,1856,1856,29738
20230906,163300,1212876711,1856,1856,1856,1856,0
20230906,163200,1212876711,1856,1856,1856,1856,0
20230906,163100,1212876711,1856,1856,1856,1856,0
20230906,163000,1212876711,1856,1856,1856,1856,0
20230906,162900,1212876711,1856,1856,1856,1856,0
20230906,162800,1212876711,1856,1856,1856,1856,0
20230906,162700,1212876711,1856,1856,1856,1856,0
20230906,162600,1212876711,1856,1856,1856,1856,0
20230906,162500,1212876711,1856,1856,1856,1856,0
20230906,162400,1212876711,1856,1856,1856,1856,0
20230906,162300,1212876711,1856,1856,1856,1856,0
20230906,162200,1212876711,1856,1856,1856,1856,0
20230906,162100,1212876711,1856,1856,1856,1856,0
20230906,162000,1212876711,1856,1856,1856,1856,0
20230906,161900,1212876711,1856,1856,1856,1856,0
20230906,161800,1212876711,1856,1856,1856,1856,0
20230906,161700,1212876711,1856,1856,1856,1856,0
20230906,161600,1212876711,1856,1856,1856,1856,0
20230906,161500,1212876711,1856,1856,1856,1856,0
20230906,161400,1212876711,1856,1856,1856,1856,0
20230906,161300,1212876711,1856,1856,1856,1856,0
20230906,161200,1212876711,1856,1856,1856,1856,0
20230906,161100,1212876711,1856,1856,1856,1856,0
20230906,161000,1212876711,1856,1856,1856,1856,0
20230906,160900,1212876711,1856,1856,1856,1856,0
20230906,160800,1212876711,1856,1856,1856,1856,0
20230906,160700,1212876711,1856,1856,1856,1856,0
20230906,160600,1212876711,1856,1856,1856,1856,0
20230906,160500,1212876711,1856,1856,1856,1856,0
20230906,160400,1212876711,1856,1856,1856,1856,29738
20230906,160300,1212876711,1856,1856,1856,1856,0
20230906,160200,1212876711,1856,1856,1856,1856,0
20230906,160100,1212876711,1856,1856,1856,1856,0
20230906,160000,1212876711,1856,1856,1856,1856,0
20230906,155900,1212876711,1856,1856,1856,1856,0
20230906,155800,1212876711,1856,1856,1856,1856,0
20230906,155700,1212876711,1856,1856,1856,1856,0
20230906,155600,1212876711,1856,1856,1856,1856,0
20230906,155500,1212876711,1856,1856,1856,1856,0
20230906,155400,1212876711,1856,1856,1856,1856,0
20230906,155300,1212876711,1856,1856,1856,1856,0
20230906,155200,1212876711,1856,1856,1856,1856,0
20230906,155100,1212876711,1856,1856,1856,1856,0
20230906,155000,1212876711,1856,1856,1856,1856,0
20230906,154900,1212876711,1856,1856,1856,1856,0
20230906,154800,1212876711,1856,1856,1856,1856,0
20230906,154700,1212876711,1856,1856,1856,1856,0
20230906,154600,1212876711,1856,1856,1856,1856,0
20230906,154500,1212876711,1856,1856,1856,1856,0
20230906,154400,1212876711,1856,1856,1856,1856,0
20230906,154300,1212876711,1856,1856,1856,1856,0
20230906,154200,1212876711,1856,1856,1856,1856,0
20230906,154100,1212876711,1856,1856,1856,1856,0
20230906,154000,1212876711,1856,1856,1856,1856,0
20230906,153900,1212876711,1856,1856,1856,1856,0
20230906,153800,1212876711,1856,1856,1856,1856,0
20230906,153700,1212876711,1856,1856,1856,1856,0
20230906,153600,1212876711,1856,1856,1856,1856,0
20230906,153500,1212876711,1856,1856,1856,1856,0
20230906,153400,1212876711,1856,1856,1856,1856,29738
20230906,153300,1212876711,1856,1856,1856,1856,0
20230906,153200,1212876711,1856,1856,1856,1856,0
20230906,153100,1212876711,1856,1856,1856,1856,0
20230906,153000,1212876711,1856,1856,1856,1856,29738
20230906,152900,1157682983,1857,1857,1857,1857,0
20230906,152800,1157682983,1857,1857,1857,1857,0
20230906,152700,1157682983,1857,1857,1857,1857,0
20230906,152600,1157682983,1857,1857,1857,1857,0
20230906,152500,1157682983,1857,1857,1857,1857,0
20230906,152400,1157682983,1857,1857,1857,1857,0
20230906,152300,1157682983,1857,1857,1857,1857,0
20230906,152200,1157682983,1857,1857,1857,1857,0
20230906,152100,1157682983,1857,1857,1857,1857,0
20230906,152000,1157682983,1857,1857,1857,1857,0
20230906,151900,1157682983,1857,1858,1859,1857,742
20230906,151800,1156304339,1859,1859,1860,1859,13
20230906,151700,1156280161,1860,1859,1860,1856,1015
20230906,151600,1154393609,1860,1858,1860,1857,1896
20230906,151500,1150871460,1858,1859,1859,1858,1882
20230906,151400,1147374083,1859,1858,1859,1858,450
20230906,151300,1146537821,1858,1858,1858,1857,2294
20230906,151200,1142276772,1858,1859,1859,1858,1871
20230906,151100,1138800440,1859,1862,1862,1858,2148
20230906,151000,1134807645,1860,1860,1860,1858,1816
20230906,150900,1131433511,1858,1858,1858,1857,2418
20230906,150800,1126941867,1858,1861,1861,1858,1793
20230906,150700,1123610470,1858,1862,1862,1858,2379
20230906,150600,1119188909,1862,1861,1862,1861,199
20230906,150500,1118818564,1861,1863,1863,1861,607
20230906,150400,1117688837,1863,1863,1863,1863,59
20230906,150300,1117578920,1863,1863,1863,1859,2482
20230906,150200,1112963252,1863,1861,1863,1861,203
20230906,150100,1112585265,1861,1865,1865,1858,30
20230906,150000,1112529448,1864,1863,1865,1863,12
20230906,145900,1112507088,1864,1856,1864,1855,79
20230906,145800,1112360521,1861,1859,1861,1855,3774
20230906,145700,1105352148,1857,1859,1859,1857,5772
20230906,145600,1094632698,1860,1858,1862,1858,122
20230906,145500,1094405974,1859,1857,1859,1857,119
20230906,145400,1094184963,1862,1859,1863,1857,5033
20230906,145300,1084837476,1859,1859,1859,1859,120
20230906,145200,1084614396,1859,1860,1860,1859,2613
20230906,145100,1079755952,1860,1860,1860,1860,2714
20230906,145000,1074707912,1860,1860,1860,1860,4432
20230906,144900,1066464392,1860,1860,1860,1860,0
20230906,144800,1066464392,1860,1859,1872,1857,13983
20230906,144700,1040475094,1860,1861,1861,1860,1695
20230906,144600,1037322302,1865,1866,1866,1865,1004
20230906,144500,1035449839,1866,1867,1867,1860,40335
20230906,144400,960335318,1867,1867,1867,1867,300
20230906,144300,959775218,1867,1867,1867,1867,104
20230906,144200,959581050,1869,1870,1872,1868,2103
20230906,144100,955650404,1872,1872,1872,1872,397
20230906,144000,954907220,1872,1872,1872,1872,2101
20230906,143900,950974148,1872,1872,1872,1870,573
20230906,143800,949901696,1872,1872,1872,1872,676
20230906,143700,948636224,1872,1871,1872,1871,60
20230906,143600,948523914,1871,1872,1872,1871,14
20230906,143500,948497710,1872,1872,1872,1872,1071
20230906,143400,946492798,1873,1872,1873,1871,1028
20230906,143300,944568299,1873,1873,1873,1873,15
20230906,143200,944540204,1872,1872,1872,1871,2633
20230906,143100,939611229,1872,1871,1872,1871,201
20230906,143000,939235157,1871,1872,1872,1871,101
20230906,142900,939046185,1871,1871,1871,1870,2094
20230906,142800,935128527,1872,1871,1872,1871,2072
20230906,142700,931251514,1870,1870,1870,1870,16
20230906,142600,931221594,1872,1872,1872,1872,0
20230906,142500,931221594,1872,1871,1872,1869,2876
20230906,142400,925840779,1871,1869,1871,1869,299
20230906,142300,925281657,1870,1870,1870,1870,6
20230906,142200,925270437,1870,1870,1870,1866,304
20230906,142100,924703011,1870,1870,1870,1868,202
20230906,142000,924325273,1871,1870,1871,1870,3
20230906,141900,924319661,1871,1870,1871,1870,2
20230906,141800,924315920,1871,1871,1871,1870,3
20230906,141700,924310308,1868,1868,1868,1868,0
20230906,141600,924310308,1868,1870,1871,1868,2921
20230906,141500,918848038,1870,1870,1870,1870,84
20230906,141400,918690958,1871,1871,1871,1871,10
20230906,141300,918672248,1871,1871,1871,1870,1052
20230906,141200,916704956,1871,1871,1871,1871,4
20230906,141100,916697472,1869,1869,1869,1869,1289
20230906,141000,914288331,1869,1869,1870,1869,30
20230906,140900,914232260,1871,1870,1871,1870,5
20230906,140800,914222908,1871,1870,1871,1870,6715
20230906,140700,901665854,1870,1870,1870,1870,1011
20230906,140600,899775284,1870,1870,1870,1870,0
20230906,140500,899775284,1870,1870,1870,1870,1
20230906,140400,899773414,1869,1869,1869,1869,5248
20230906,140300,889964902,1867,1869,1869,1867,121
20230906,140200,889738770,1870,1869,1870,1869,617
20230906,140100,888585596,1869,1869,1869,1869,4
20230906,140000,888578120,1870,1870,1870,1869,8
20230906,135900,888563161,1870,1869,1870,1869,72
20230906,135800,888428525,1866,1870,1870,1866,610
20230906,135700,887289822,1870,1868,1870,1868,6595
20230906,135600,874963767,1867,1870,1870,1865,228
20230906,135500,874538531,1865,1869,1870,1865,1566
20230906,135400,871611726,1869,1869,1869,1865,20
20230906,135300,871574352,1865,1870,1870,1865,3249
20230906,135200,865508760,1870,1870,1870,1867,560
20230906,135100,864462129,1869,1872,1872,1869,2078
20230906,135000,860574350,1872,1871,1872,1871,155
20230906,134900,860284343,1867,1869,1872,1867,339
20230906,134800,859650389,1868,1869,1869,1868,205
20230906,134700,859267445,1867,1869,1870,1867,966
20230906,134600,857461992,1869,1868,1869,1868,1039
20230906,134500,855521103,1867,1868,1868,1866,317
20230906,134400,854929556,1868,1867,1868,1867,965
20230906,134300,853127349,1867,1866,1867,1866,308
20230906,134200,852552582,1866,1865,1866,1865,2
20230906,134100,852548851,1865,1866,1866,1865,1624
20230906,134000,849520088,1866,1866,1866,1866,348
20230906,133900,848870720,1865,1864,1865,1864,3130
20230906,133800,843033770,1864,1864,1864,1864,828
20230906,133700,841490378,1863,1864,1864,1863,1770
20230906,133600,838191798,1864,1864,1864,1864,149
20230906,133500,837914062,1864,1864,1864,1864,357
20230906,133400,837248614,1864,1865,1865,1864,105
20230906,133300,837052791,1863,1865,1865,1863,3399
20230906,133200,830717021,1865,1865,1865,1865,4240
20230906,133100,822809421,1866,1866,1866,1866,1
20230906,133000,822807555,1866,1866,1866,1866,5
20230906,132900,822798225,1866,1866,1866,1866,1
20230906,132800,822796359,1866,1866,1867,1865,4614
20230906,132700,814191035,1865,1865,1865,1865,2114
20230906,132600,810248425,1865,1866,1867,1865,638
20230906,132500,809058348,1866,1866,1866,1866,1030
20230906,132400,807136368,1866,1867,1867,1866,930
20230906,132300,805400946,1867,1867,1867,1867,2
20230906,132200,805397212,1866,1866,1866,1866,1193
20230906,132100,803171074,1866,1866,1866,1865,4259
20230906,132000,795225560,1867,1866,1867,1866,13382
20230906,131900,770254529,1867,1867,1867,1867,538
20230906,131800,769250083,1867,1868,1868,1867,3060
20230906,131700,763537053,1868,1868,1868,1868,12
20230906,131600,763514637,1868,1868,1868,1867,3005
20230906,131500,757904297,1868,1868,1868,1868,0
20230906,131400,757904297,1868,1867,1868,1867,57
20230906,131300,757797822,1868,1868,1868,1867,1012
20230906,131200,755908406,1868,1868,1868,1868,64
20230906,131100,755788854,1868,1870,1870,1868,152
20230906,131000,755504858,1870,1870,1870,1870,231
20230906,130900,755072888,1868,1868,1870,1868,1906
20230906,130800,751512194,1868,1868,1868,1868,873
20230906,130700,749881430,1868,1868,1868,1868,228
20230906,130600,749455526,1869,1869,1869,1867,115
20230906,130500,749240795,1867,1869,1869,1867,22384
20230906,130400,707428857,1870,1870,1870,1870,100
20230906,130300,707241857,1870,1870,1870,1870,0
20230906,130200,707241857,1870,1869,1870,1869,80
20230906,130100,707092287,1870,1870,1870,1870,0
20230906,130000,707092287,1870,1870,1870,1870,1
20230906,125900,707090417,1868,1869,1869,1868,23015
20230906,125800,664098277,1869,1869,1869,1869,1509
20230906,125700,661277956,1870,1870,1871,1869,2473
20230906,125600,656653502,1870,1870,1870,1870,90
20230906,125500,656485202,1870,1870,1870,1870,2687
20230906,125400,651460512,1870,1869,1870,1869,3017
20230906,125300,645819038,1870,1870,1870,1869,782
20230906,125200,644357381,1870,1870,1870,1870,26
20230906,125100,644308761,1869,1869,1869,1869,0
20230906,125000,644308761,1869,1870,1870,1869,120
20230906,124900,644084476,1870,1869,1870,1869,3437
20230906,124800,637657291,1868,1868,1868,1868,1284
20230906,124700,635258779,1868,1868,1868,1868,4490
20230906,124600,626871459,1868,1869,1869,1868,677
20230906,124500,625606149,1869,1869,1869,1869,0
20230906,124400,625606149,1869,1869,1869,1869,21
20230906,124300,625566900,1869,1869,1869,1869,2004
20230906,124200,621821424,1869,1869,1869,1869,326
20230906,124100,621212130,1869,1869,1869,1869,210
20230906,124000,620819640,1869,1869,1869,1869,1
20230906,123900,620817771,1869,1869,1869,1869,25
20230906,123800,620771046,1869,1869,1869,1868,1474
20230906,123700,618016240,1869,1869,1869,1869,167
20230906,123600,617704117,1869,1870,1870,1869,115
20230906,123500,617489117,1870,1869,1870,1869,520
20230906,123400,616517178,1869,1869,1869,1869,1
20230906,123300,616515309,1868,1869,1869,1868,211
20230906,123200,616121056,1869,1870,1870,1869,293
20230906,123100,615573432,1870,1870,1870,1870,0
20230906,123000,615573432,1870,1870,1870,1870,1
20230906,122900,615571562,1868,1869,1869,1868,2101
20230906,122800,611645480,1869,1869,1869,1869,1000
20230906,122700,609776480,1869,1869,1869,1869,200
20230906,122600,609402680,1869,1870,1870,1869,2819
20230906,122500,604133151,1870,1870,1870,1870,493
20230906,122400,603211241,1870,1870,1870,1870,1
20230906,122300,603209371,1870,1870,1870,1869,1371
20230906,122200,600646601,1870,1870,1870,1869,541
20230906,122100,599635431,1870,1870,1870,1870,43
20230906,122000,599555021,1870,1868,1870,1868,12020
20230906,121900,577101617,1868,1868,1868,1868,0
20230906,121800,577101617,1868,1868,1868,1868,0
20230906,121700,577101617,1868,1867,1868,1867,4174
20230906,121600,569308663,1867,1868,1868,1867,1358
20230906,121500,566773271,1867,1868,1868,1867,3016
20230906,121400,561142383,1868,1868,1868,1868,35
20230906,121300,561077003,1868,1868,1868,1868,50
20230906,121200,560983603,1867,1867,1867,1867,0
20230906,121100,560983603,1867,1868,1868,1867,16
20230906,121000,560953725,1868,1868,1868,1868,24
20230906,120900,560908893,1867,1869,1869,1867,1000
20230906,120800,559041621,1868,1868,1868,1868,250
20230906,120700,558574621,1868,1868,1868,1868,1
20230906,120600,558572753,1868,1868,1868,1868,0
20230906,120500,558572753,1868,1868,1868,1868,105
20230906,120400,558376613,1868,1868,1868,1867,122
20230906,120300,558148728,1869,1869,1869,1869,50
20230906,120200,558055278,1869,1870,1870,1869,5200
20230906,120100,548336278,1870,1870,1870,1870,30
20230906,120000,548280178,1870,1870,1870,1870,246
20230906,115900,547820158,1870,1870,1870,1870,9
20230906,115800,547803328,1867,1868,1868,1867,1202
20230906,115700,545559190,1867,1868,1868,1867,104
20230906,115600,545365020,1869,1867,1869,1867,2010
20230906,115500,541608350,1867,1867,1867,1867,1000
20230906,115400,539741350,1869,1869,1869,1869,2
20230906,115300,539737612,1869,1869,1869,1869,29
20230906,115200,539683411,1869,1869,1869,1869,0
20230906,115100,539683411,1869,1867,1869,1866,1958
20230906,115000,536027948,1867,1866,1867,1866,1042
20230906,114900,534083534,1866,1866,1866,1866,300
20230906,114800,533523734,1867,1867,1867,1867,226
20230906,114700,533101792,1867,1866,1867,1866,20
20230906,114600,533064461,1866,1866,1867,1866,33
20230906,114500,533002879,1867,1867,1867,1866,1641
20230906,114400,529940255,1866,1867,1867,1866,10103
20230906,114300,511082888,1867,1868,1868,1867,716
20230906,114200,509745500,1868,1868,1868,1868,477
20230906,114100,508854464,1868,1868,1868,1868,631
20230906,114000,507675756,1870,1870,1870,1868,149
20230906,113900,507397328,1867,1867,1867,1867,21
20230906,113800,507358121,1867,1869,1869,1867,494
20230906,113700,506435216,1870,1870,1870,1870,0
20230906,113600,506435216,1870,1869,1870,1869,1076
20230906,113500,504424117,1869,1867,1869,1867,86
20230906,113400,504263483,1868,1868,1868,1868,202
20230906,113300,503886147,1866,1867,1867,1866,1027
20230906,113200,501969735,1866,1867,1868,1866,1378
20230906,113100,499398007,1867,1869,1869,1867,13448
20230906,113000,474277873,1871,1870,1871,1868,34214
20230906,112900,410302524,1872,1872,1872,1870,40
20230906,112800,410227684,1870,1870,1870,1870,740
20230906,112700,408843884,1870,1871,1871,1870,2576
20230906,112600,404026688,1870,1870,1870,1870,150
20230906,112500,403746188,1870,1871,1871,1870,463
20230906,112400,402880278,1871,1871,1871,1871,0
20230906,112300,402880278,1871,1871,1871,1870,2894
20230906,112200,397468465,1871,1871,1871,1871,162
20230906,112100,397165363,1871,1871,1871,1871,2301
20230906,112000,392860192,1871,1871,1871,1871,33
20230906,111900,392798449,1871,1871,1871,1871,7490
20230906,111800,378784659,1872,1872,1872,1872,52
20230906,111700,378687315,1871,1872,1872,1871,2006
20230906,111600,374933959,1872,1872,1872,1872,121
20230906,111500,374707447,1871,1871,1871,1871,7
20230906,111400,374694350,1872,1872,1872,1872,296
20230906,111300,374140238,1872,1872,1872,1872,3
20230906,111200,374134622,1872,1872,1872,1872,0
20230906,111100,374134622,1872,1872,1872,1872,534
20230906,111000,373134974,1872,1874,1874,1872,1047
20230906,110900,371174980,1874,1873,1874,1873,2
20230906,110800,371171233,1871,1872,1872,1871,1845
20230906,110700,367718180,1872,1872,1872,1872,832
20230906,110600,366160676,1872,1872,1872,1872,544
20230906,110500,365142308,1871,1871,1871,1871,3724
20230906,110400,358174704,1871,1871,1871,1870,2431
20230906,110300,353628583,1870,1871,1871,1870,2493
20230906,110200,348966164,1871,1871,1871,1870,2379
20230906,110100,344517167,1871,1871,1871,1870,664
20230906,110000,343274903,1871,1871,1871,1871,32
20230906,105900,343215031,1870,1871,1871,1870,536
20230906,105800,342212683,1871,1872,1872,1871,2974
20230906,105700,336648126,1871,1871,1871,1871,0
20230906,105600,336648126,1871,1871,1871,1871,2162
20230906,105500,332603024,1872,1872,1872,1872,60
20230906,105400,332490704,1872,1872,1872,1871,1859
20230906,105300,329011506,1872,1872,1872,1872,22
20230906,105200,328970322,1872,1872,1872,1872,4
20230906,105100,328962834,1871,1871,1871,1871,2964
20230906,105000,323417190,1870,1871,1871,1870,1718
20230906,104900,320203002,1871,1873,1874,1871,1534
20230906,104800,317329373,1872,1871,1873,1871,12
20230906,104700,317306917,1870,1874,1874,1870,22114
20230906,104600,275923877,1874,1874,1874,1873,415
20230906,104500,275146178,1874,1874,1874,1874,1
20230906,104400,275144304,1872,1872,1872,1872,138
20230906,104300,274885968,1872,1874,1874,1872,1864
20230906,104200,271395120,1874,1872,1875,1872,828
20230906,104100,269844950,1872,1875,1875,1872,928
20230906,104000,268105401,1875,1875,1875,1875,402
20230906,103900,267351651,1876,1872,1876,1872,296
20230906,103800,266797357,1872,1871,1872,1871,418
20230906,103700,266015201,1871,1871,1871,1871,547
20230906,103600,264991764,1871,1871,1871,1871,363
20230906,103500,264312591,1871,1872,1872,1871,1151
20230906,103400,262158569,1872,1872,1872,1872,38
20230906,103300,262087433,1872,1872,1872,1872,101
20230906,103200,261898361,1872,1872,1872,1872,460
20230906,103100,261037241,1872,1872,1872,1872,323
20230906,103000,260432585,1872,1872,1872,1872,42
20230906,102900,260353961,1872,1873,1873,1872,471
20230906,102800,259472219,1872,1872,1872,1872,0
20230906,102700,259472219,1872,1871,1872,1871,61
20230906,102600,259358077,1871,1873,1873,1871,737
20230906,102500,257977970,1871,1871,1871,1870,129
20230906,102400,257736612,1871,1876,1876,1871,17652
20230906,102300,224702999,1872,1872,1872,1872,136
20230906,102200,224448407,1872,1874,1876,1872,1012
20230906,102100,222552729,1874,1874,1874,1874,1827
20230906,102000,219128931,1875,1875,1875,1875,596
20230906,101900,218011431,1875,1875,1875,1875,2124
20230906,101800,214028931,1876,1876,1876,1875,3635
20230906,101700,207209871,1876,1878,1878,1876,708
20230906,101600,205881653,1879,1875,1879,1875,803
20230906,101500,204375216,1875,1875,1876,1875,1723
20230906,101400,201144508,1875,1880,1880,1875,2471
20230906,101300,196510076,1880,1880,1880,1880,2
20230906,101200,196506316,1878,1879,1879,1878,208
20230906,101100,196115485,1879,1879,1879,1879,1056
20230906,101000,194131261,1879,1879,1879,1879,429
20230906,100900,193325170,1878,1879,1879,1878,119
20230906,100800,193101673,1875,1875,1875,1875,100
20230906,100700,192914173,1875,1876,1876,1875,122
20230906,100600,192685422,1875,1875,1875,1875,0
20230906,100500,192685422,1875,1876,1876,1875,5501
20230906,100400,182369891,1876,1877,1877,1876,588
20230906,100300,181266734,1876,1877,1880,1876,31
20230906,100200,181208485,1876,1876,1876,1876,0
20230906,100100,181208485,1876,1876,1876,1876,9
20230906,100000,181191601,1876,1878,1878,1876,1421
20230906,095900,178525239,1877,1878,1881,1877,4874
20230906,095800,169365802,1878,1878,1878,1876,302
20230906,095700,168798648,1877,1876,1877,1875,1005
20230906,095600,166913512,1875,1875,1877,1875,687
20230906,095500,165625365,1875,1877,1877,1875,869
20230906,095400,163995025,1877,1878,1878,1877,153
20230906,095300,163707793,1877,1877,1877,1877,91
20230906,095200,163536986,1876,1876,1876,1876,0
20230906,095100,163536986,1876,1876,1876,1876,1034
20230906,095000,161597202,1876,1876,1876,1876,157
20230906,094900,161302670,1877,1876,1877,1876,246
20230906,094800,160841164,1875,1875,1875,1875,0
20230906,094700,160841164,1875,1875,1875,1875,533
20230906,094600,159841789,1875,1875,1875,1875,617
20230906,094500,158684914,1875,1875,1875,1875,690
20230906,094400,157391164,1875,1875,1875,1875,8
20230906,094300,157376164,1875,1875,1876,1875,470
20230906,094200,156494906,1875,1875,1875,1875,795
20230906,094100,155004281,1875,1875,1875,1875,407
20230906,094000,154241156,1875,1878,1878,1875,10562
20230906,093900,134424277,1879,1879,1879,1878,95
20230906,093800,134245794,1879,1878,1879,1877,2259
20230906,093700,130003637,1878,1877,1879,1877,1098
20230906,093600,127942613,1879,1879,1879,1877,604
20230906,093500,126808261,1878,1878,1879,1878,381
20230906,093400,126092732,1878,1879,1879,1878,512
20230906,093300,125130695,1879,1878,1879,1878,241
20230906,093200,124678094,1878,1879,1879,1877,624
20230906,093100,123506200,1879,1879,1880,1878,128
20230906,093000,123265735,1878,1877,1878,1877,1207
20230906,092900,120999790,1878,1878,1878,1877,5
20230906,092800,120990401,1878,1879,1879,1878,178
20230906,092700,120655951,1876,1879,1879,1876,1023
20230906,092600,118736800,1880,1876,1880,1876,2269
20230906,092500,114476440,1876,1876,1876,1876,110
20230906,092400,114270080,1881,1881,1881,1875,87
20230906,092300,114106908,1881,1881,1881,1875,106
20230906,092200,113907529,1875,1875,1876,1875,1260
20230906,092100,111544528,1875,1881,1881,1875,39
20230906,092000,111471349,1881,1881,1881,1881,3
20230906,091900,111465706,1875,1880,1880,1875,650
20230906,091800,110244686,1882,1882,1882,1880,1034
20230906,091700,108299716,1880,1882,1882,1880,1008
20230906,091600,106402674,1880,1880,1882,1875,3648
20230906,091500,99544437,1880,1880,1880,1872,110
20230906,091400,99338421,1871,1882,1882,1871,5618
20230906,091300,88812017,1882,1882,1882,1882,5353
20230906,091200,78737671,1882,1879,1882,1878,8990
20230906,091100,61840323,1878,1878,1878,1877,6380
20230906,091000,49858883,1877,1878,1878,1877,2420
20230906,090900,45316333,1878,1876,1878,1876,1033
20230906,090800,43376545,1876,1874,1878,1872,1044
20230906,090700,41421630,1879,1871,1879,1871,612
20230906,090600,40275901,1871,1879,1880,1871,3299
20230906,090500,34094409,1879,1877,1879,1877,302
20230906,090400,33527553,1877,1877,1877,1876,695
20230906,090300,32223319,1875,1871,1875,1871,1686
20230906,090200,29068159,1871,1874,1874,1870,5659
20230906,090100,18473524,1873,1877,1878,1873,4241
20230906,090000,10520616,1877,1876,1878,1876,5602