stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190200,835751421,1797,1797,1797,1797,15856
20230919,190100,835751421,1797,1797,1797,1797,0
20230919,190000,835751421,1797,1797,1797,1797,0
20230919,185900,835751421,1797,1797,1797,1797,0
20230919,185800,835751421,1797,1797,1797,1797,0
20230919,185700,835751421,1797,1797,1797,1797,0
20230919,185600,835751421,1797,1797,1797,1797,0
20230919,185500,835751421,1797,1797,1797,1797,0
20230919,185400,835751421,1797,1797,1797,1797,0
20230919,185300,835751421,1797,1797,1797,1797,0
20230919,185200,835751421,1797,1797,1797,1797,0
20230919,185100,835751421,1797,1797,1797,1797,0
20230919,185000,835751421,1797,1797,1797,1797,0
20230919,184900,835751421,1797,1797,1797,1797,0
20230919,184800,835751421,1797,1797,1797,1797,0
20230919,184700,835751421,1797,1797,1797,1797,0
20230919,184600,835751421,1797,1797,1797,1797,0
20230919,184500,835751421,1797,1797,1797,1797,0
20230919,184400,835751421,1797,1797,1797,1797,0
20230919,184300,835751421,1797,1797,1797,1797,0
20230919,184200,835751421,1797,1797,1797,1797,0
20230919,184100,835751421,1797,1797,1797,1797,0
20230919,184000,835751421,1797,1797,1797,1797,0
20230919,183900,835751421,1797,1797,1797,1797,0
20230919,183800,835751421,1797,1797,1797,1797,0
20230919,183700,835751421,1797,1797,1797,1797,0
20230919,183600,835751421,1797,1797,1797,1797,0
20230919,183500,835751421,1797,1797,1797,1797,0
20230919,183400,835751421,1797,1797,1797,1797,0
20230919,183300,835751421,1797,1797,1797,1797,0
20230919,183200,835751421,1797,1797,1797,1797,15856
20230919,183100,835751421,1797,1797,1797,1797,0
20230919,183000,835751421,1797,1797,1797,1797,0
20230919,182900,835751421,1797,1797,1797,1797,0
20230919,182800,835751421,1797,1797,1797,1797,0
20230919,182700,835751421,1797,1797,1797,1797,0
20230919,182600,835751421,1797,1797,1797,1797,0
20230919,182500,835751421,1797,1797,1797,1797,0
20230919,182400,835751421,1797,1797,1797,1797,0
20230919,182300,835751421,1797,1797,1797,1797,0
20230919,182200,835751421,1797,1797,1797,1797,0
20230919,182100,835751421,1797,1797,1797,1797,0
20230919,182000,835751421,1797,1797,1797,1797,0
20230919,181900,835751421,1797,1797,1797,1797,0
20230919,181800,835751421,1797,1797,1797,1797,0
20230919,181700,835751421,1797,1797,1797,1797,0
20230919,181600,835751421,1797,1797,1797,1797,0
20230919,181500,835751421,1797,1797,1797,1797,0
20230919,181400,835751421,1797,1797,1797,1797,0
20230919,181300,835751421,1797,1797,1797,1797,0
20230919,181200,835751421,1797,1797,1797,1797,0
20230919,181100,835751421,1797,1797,1797,1797,0
20230919,181000,835751421,1797,1797,1797,1797,0
20230919,180900,835751421,1797,1797,1797,1797,0
20230919,180800,835751421,1797,1797,1797,1797,0
20230919,180700,835751421,1797,1797,1797,1797,0
20230919,180600,835751421,1797,1797,1797,1797,0
20230919,180500,835751421,1797,1797,1797,1797,0
20230919,180400,835751421,1797,1797,1797,1797,0
20230919,180300,835751421,1797,1797,1797,1797,0
20230919,180200,835751421,1797,1797,1797,1797,15856
20230919,180100,835751421,1797,1797,1797,1797,0
20230919,180000,835751421,1797,1797,1797,1797,0
20230919,175900,835751421,1797,1797,1797,1797,0
20230919,175800,835751421,1797,1797,1797,1797,0
20230919,175700,835751421,1797,1797,1797,1797,0
20230919,175600,835751421,1797,1797,1797,1797,0
20230919,175500,835751421,1797,1797,1797,1797,0
20230919,175400,835751421,1797,1797,1797,1797,0
20230919,175300,835751421,1797,1797,1797,1797,0
20230919,175200,835751421,1797,1797,1797,1797,0
20230919,175100,835751421,1797,1797,1797,1797,0
20230919,175000,835751421,1797,1797,1797,1797,0
20230919,174900,835751421,1797,1797,1797,1797,0
20230919,174800,835751421,1797,1797,1797,1797,0
20230919,174700,835751421,1797,1797,1797,1797,0
20230919,174600,835751421,1797,1797,1797,1797,0
20230919,174500,835751421,1797,1797,1797,1797,0
20230919,174400,835751421,1797,1797,1797,1797,0
20230919,174300,835751421,1797,1797,1797,1797,0
20230919,174200,835751421,1797,1797,1797,1797,0
20230919,174100,835751421,1797,1797,1797,1797,0
20230919,174000,835751421,1797,1797,1797,1797,0
20230919,173900,835751421,1797,1797,1797,1797,0
20230919,173800,835751421,1797,1797,1797,1797,0
20230919,173700,835751421,1797,1797,1797,1797,0
20230919,173600,835751421,1797,1797,1797,1797,0
20230919,173500,835751421,1797,1797,1797,1797,0
20230919,173400,835751421,1797,1797,1797,1797,0
20230919,173300,835751421,1797,1797,1797,1797,0
20230919,173200,835751421,1797,1797,1797,1797,15856
20230919,173100,835751421,1797,1797,1797,1797,0
20230919,173000,835751421,1797,1797,1797,1797,0
20230919,172900,835751421,1797,1797,1797,1797,0
20230919,172800,835751421,1797,1797,1797,1797,0
20230919,172700,835751421,1797,1797,1797,1797,0
20230919,172600,835751421,1797,1797,1797,1797,0
20230919,172500,835751421,1797,1797,1797,1797,0
20230919,172400,835751421,1797,1797,1797,1797,0
20230919,172300,835751421,1797,1797,1797,1797,0
20230919,172200,835751421,1797,1797,1797,1797,0
20230919,172100,835751421,1797,1797,1797,1797,0
20230919,172000,835751421,1797,1797,1797,1797,0
20230919,171900,835751421,1797,1797,1797,1797,0
20230919,171800,835751421,1797,1797,1797,1797,0
20230919,171700,835751421,1797,1797,1797,1797,0
20230919,171600,835751421,1797,1797,1797,1797,0
20230919,171500,835751421,1797,1797,1797,1797,0
20230919,171400,835751421,1797,1797,1797,1797,0
20230919,171300,835751421,1797,1797,1797,1797,0
20230919,171200,835751421,1797,1797,1797,1797,0
20230919,171100,835751421,1797,1797,1797,1797,0
20230919,171000,835751421,1797,1797,1797,1797,0
20230919,170900,835751421,1797,1797,1797,1797,0
20230919,170800,835751421,1797,1797,1797,1797,0
20230919,170700,835751421,1797,1797,1797,1797,0
20230919,170600,835751421,1797,1797,1797,1797,0
20230919,170500,835751421,1797,1797,1797,1797,0
20230919,170400,835751421,1797,1797,1797,1797,0
20230919,170300,835751421,1797,1797,1797,1797,0
20230919,170200,835751421,1797,1797,1797,1797,15856
20230919,170100,835751421,1797,1797,1797,1797,0
20230919,170000,835751421,1797,1797,1797,1797,0
20230919,165900,835751421,1797,1797,1797,1797,0
20230919,165800,835751421,1797,1797,1797,1797,0
20230919,165700,835751421,1797,1797,1797,1797,0
20230919,165600,835751421,1797,1797,1797,1797,0
20230919,165500,835751421,1797,1797,1797,1797,0
20230919,165400,835751421,1797,1797,1797,1797,0
20230919,165300,835751421,1797,1797,1797,1797,0
20230919,165200,835751421,1797,1797,1797,1797,0
20230919,165100,835751421,1797,1797,1797,1797,0
20230919,165000,835751421,1797,1797,1797,1797,0
20230919,164900,835751421,1797,1797,1797,1797,0
20230919,164800,835751421,1797,1797,1797,1797,0
20230919,164700,835751421,1797,1797,1797,1797,0
20230919,164600,835751421,1797,1797,1797,1797,0
20230919,164500,835751421,1797,1797,1797,1797,0
20230919,164400,835751421,1797,1797,1797,1797,0
20230919,164300,835751421,1797,1797,1797,1797,0
20230919,164200,835751421,1797,1797,1797,1797,0
20230919,164100,835751421,1797,1797,1797,1797,0
20230919,164000,835751421,1797,1797,1797,1797,0
20230919,163900,835751421,1797,1797,1797,1797,0
20230919,163800,835751421,1797,1797,1797,1797,0
20230919,163700,835751421,1797,1797,1797,1797,0
20230919,163600,835751421,1797,1797,1797,1797,0
20230919,163500,835751421,1797,1797,1797,1797,0
20230919,163400,835751421,1797,1797,1797,1797,0
20230919,163300,835751421,1797,1797,1797,1797,0
20230919,163200,835751421,1797,1797,1797,1797,15856
20230919,163100,835751421,1797,1797,1797,1797,0
20230919,163000,835751421,1797,1797,1797,1797,0
20230919,162900,835751421,1797,1797,1797,1797,0
20230919,162800,835751421,1797,1797,1797,1797,0
20230919,162700,835751421,1797,1797,1797,1797,0
20230919,162600,835751421,1797,1797,1797,1797,0
20230919,162500,835751421,1797,1797,1797,1797,0
20230919,162400,835751421,1797,1797,1797,1797,0
20230919,162300,835751421,1797,1797,1797,1797,0
20230919,162200,835751421,1797,1797,1797,1797,0
20230919,162100,835751421,1797,1797,1797,1797,0
20230919,162000,835751421,1797,1797,1797,1797,0
20230919,161900,835751421,1797,1797,1797,1797,0
20230919,161800,835751421,1797,1797,1797,1797,0
20230919,161700,835751421,1797,1797,1797,1797,0
20230919,161600,835751421,1797,1797,1797,1797,0
20230919,161500,835751421,1797,1797,1797,1797,0
20230919,161400,835751421,1797,1797,1797,1797,0
20230919,161300,835751421,1797,1797,1797,1797,0
20230919,161200,835751421,1797,1797,1797,1797,0
20230919,161100,835751421,1797,1797,1797,1797,0
20230919,161000,835751421,1797,1797,1797,1797,0
20230919,160900,835751421,1797,1797,1797,1797,0
20230919,160800,835751421,1797,1797,1797,1797,0
20230919,160700,835751421,1797,1797,1797,1797,0
20230919,160600,835751421,1797,1797,1797,1797,0
20230919,160500,835751421,1797,1797,1797,1797,0
20230919,160400,835751421,1797,1797,1797,1797,0
20230919,160300,835751421,1797,1797,1797,1797,0
20230919,160200,835751421,1797,1797,1797,1797,15856
20230919,160100,835751421,1797,1797,1797,1797,0
20230919,160000,835751421,1797,1797,1797,1797,0
20230919,155900,835751421,1797,1797,1797,1797,0
20230919,155800,835751421,1797,1797,1797,1797,0
20230919,155700,835751421,1797,1797,1797,1797,0
20230919,155600,835751421,1797,1797,1797,1797,0
20230919,155500,835751421,1797,1797,1797,1797,0
20230919,155400,835751421,1797,1797,1797,1797,0
20230919,155300,835751421,1797,1797,1797,1797,0
20230919,155200,835751421,1797,1797,1797,1797,0
20230919,155100,835751421,1797,1797,1797,1797,0
20230919,155000,835751421,1797,1797,1797,1797,0
20230919,154900,835751421,1797,1797,1797,1797,0
20230919,154800,835751421,1797,1797,1797,1797,0
20230919,154700,835751421,1797,1797,1797,1797,0
20230919,154600,835751421,1797,1797,1797,1797,0
20230919,154500,835751421,1797,1797,1797,1797,0
20230919,154400,835751421,1797,1797,1797,1797,0
20230919,154300,835751421,1797,1797,1797,1797,0
20230919,154200,835751421,1797,1797,1797,1797,0
20230919,154100,835751421,1797,1797,1797,1797,0
20230919,154000,835751421,1797,1797,1797,1797,0
20230919,153900,835751421,1797,1797,1797,1797,0
20230919,153800,835751421,1797,1797,1797,1797,0
20230919,153700,835751421,1797,1797,1797,1797,0
20230919,153600,835751421,1797,1797,1797,1797,0
20230919,153500,835751421,1797,1797,1797,1797,0
20230919,153400,835751421,1797,1797,1797,1797,0
20230919,153300,835751421,1797,1797,1797,1797,0
20230919,153200,835751421,1797,1797,1797,1797,15856
20230919,153100,835751421,1797,1797,1797,1797,0
20230919,153000,835751421,1797,1797,1797,1797,15856
20230919,152900,807258189,1802,1802,1802,1802,0
20230919,152800,807258189,1802,1802,1802,1802,0
20230919,152700,807258189,1802,1802,1802,1802,0
20230919,152600,807258189,1802,1802,1802,1802,0
20230919,152500,807258189,1802,1802,1802,1802,0
20230919,152400,807258189,1802,1802,1802,1802,0
20230919,152300,807258189,1802,1802,1802,1802,0
20230919,152200,807258189,1802,1802,1802,1802,0
20230919,152100,807258189,1802,1802,1802,1802,0
20230919,152000,807258189,1802,1802,1802,1802,0
20230919,151900,807258189,1802,1801,1802,1801,2368
20230919,151800,802991121,1802,1801,1802,1801,2101
20230919,151700,799207119,1801,1801,1801,1801,255
20230919,151600,798747864,1802,1800,1802,1800,676
20230919,151500,797531062,1802,1801,1802,1801,38
20230919,151400,797462623,1802,1801,1802,1801,1701
20230919,151300,794399121,1801,1799,1801,1799,335
20230919,151200,793796443,1801,1800,1801,1800,18
20230919,151100,793764042,1800,1800,1800,1800,80
20230919,151000,793620042,1800,1800,1800,1800,119
20230919,150900,793405842,1802,1802,1802,1802,6
20230919,150800,793395030,1802,1801,1802,1800,1318
20230919,150700,791022625,1802,1802,1802,1802,0
20230919,150600,791022625,1802,1802,1802,1802,1
20230919,150500,791020823,1800,1800,1800,1800,0
20230919,150400,791020823,1800,1801,1801,1800,250
20230919,150300,790570773,1802,1802,1802,1801,4525
20230919,150200,782421244,1802,1801,1802,1801,1075
20230919,150100,780485141,1801,1801,1801,1800,1009
20230919,150000,778668932,1800,1801,1801,1800,1005
20230919,145900,776859927,1801,1800,1801,1800,121
20230919,145800,776642126,1800,1800,1800,1800,803
20230919,145700,775196726,1801,1800,1801,1800,92
20230919,145600,775031125,1800,1800,1800,1800,527
20230919,145500,774082525,1800,1800,1800,1800,122
20230919,145400,773862925,1799,1800,1800,1799,237
20230919,145300,773436442,1800,1800,1800,1800,164
20230919,145200,773141242,1800,1800,1800,1800,224
20230919,145100,772738042,1800,1799,1800,1798,572
20230919,145000,771708728,1799,1799,1799,1797,213
20230919,144900,771325543,1799,1798,1799,1797,14539
20230919,144800,745195579,1798,1799,1799,1798,3570
20230919,144700,738775149,1799,1800,1800,1799,767
20230919,144600,737395263,1800,1799,1800,1799,385
20230919,144500,736702636,1800,1800,1800,1799,35538
20230919,144400,672737086,1801,1802,1802,1801,611
20230919,144300,671636670,1802,1801,1802,1801,208
20230919,144200,671262061,1801,1802,1802,1801,2401
20230919,144100,666937802,1804,1804,1805,1802,31
20230919,144000,666881926,1805,1802,1805,1801,2776
20230919,143900,661881252,1806,1806,1806,1806,0
20230919,143800,661881252,1806,1806,1806,1806,0
20230919,143700,661881252,1806,1804,1806,1804,13
20230919,143600,661857798,1806,1803,1806,1803,2273
20230919,143500,657753090,1806,1806,1806,1806,1
20230919,143400,657751284,1805,1805,1805,1805,1538
20230919,143300,654975194,1805,1805,1805,1805,30
20230919,143200,654921044,1805,1805,1805,1805,0
20230919,143100,654921044,1805,1806,1806,1802,217
20230919,143000,654529984,1806,1806,1806,1806,0
20230919,142900,654529984,1806,1806,1806,1804,4
20230919,142800,654522763,1803,1805,1805,1803,592
20230919,142700,653454404,1805,1805,1805,1805,0
20230919,142600,653454404,1805,1805,1805,1805,1
20230919,142500,653452599,1801,1801,1801,1801,76
20230919,142400,653315723,1805,1805,1805,1805,554
20230919,142300,652315753,1805,1805,1806,1801,317
20230919,142200,651744217,1805,1805,1805,1805,102
20230919,142100,651560107,1805,1805,1805,1805,555
20230919,142000,650558332,1805,1806,1809,1805,60
20230919,141900,650449980,1806,1806,1806,1806,0
20230919,141800,650449980,1806,1806,1806,1806,1003
20230919,141700,648638562,1806,1806,1806,1806,0
20230919,141600,648638562,1806,1804,1806,1804,800
20230919,141500,647194627,1804,1804,1804,1804,51
20230919,141400,647102623,1804,1801,1804,1801,2348
20230919,141300,642869048,1801,1802,1802,1801,521
20230919,141200,641930527,1802,1801,1802,1801,1415
20230919,141100,639382103,1801,1801,1801,1801,250
20230919,141000,638931853,1800,1801,1801,1800,46
20230919,140900,638849034,1801,1801,1801,1801,1411
20230919,140800,636307823,1802,1801,1802,1801,3004
20230919,140700,630897616,1802,1802,1802,1802,5
20230919,140600,630888606,1803,1803,1803,1803,0
20230919,140500,630888606,1803,1803,1803,1803,0
20230919,140400,630888606,1803,1803,1803,1803,0
20230919,140300,630888606,1803,1803,1803,1803,0
20230919,140200,630888606,1803,1803,1803,1803,0
20230919,140100,630888606,1803,1803,1803,1803,2
20230919,140000,630885000,1803,1803,1803,1803,1
20230919,135900,630883197,1801,1801,1801,1801,0
20230919,135800,630883197,1801,1801,1801,1801,888
20230919,135700,629283909,1803,1800,1803,1800,11
20230919,135600,629264079,1800,1800,1800,1800,2482
20230919,135500,624796479,1803,1803,1803,1803,1
20230919,135400,624794676,1800,1801,1801,1800,1092
20230919,135300,622828959,1801,1801,1801,1801,108
20230919,135200,622634451,1801,1801,1801,1801,118
20230919,135100,622421933,1801,1801,1801,1801,68
20230919,135000,622299465,1800,1801,1803,1800,1397
20230919,134900,619783968,1801,1801,1801,1801,0
20230919,134800,619783968,1801,1803,1803,1801,74
20230919,134700,619650642,1803,1800,1803,1800,103
20230919,134600,619465122,1801,1802,1802,1801,977
20230919,134500,617705544,1801,1801,1801,1801,2489
20230919,134400,613222855,1801,1800,1801,1800,2945
20230919,134300,607920814,1801,1803,1803,1801,571
20230919,134200,606892243,1803,1803,1803,1803,301
20230919,134100,606349540,1803,1803,1803,1803,61
20230919,134000,606239557,1800,1801,1801,1800,214
20230919,133900,605854355,1800,1800,1800,1800,0
20230919,133800,605854355,1800,1803,1803,1800,5310
20230919,133700,596291612,1803,1805,1805,1803,40
20230919,133600,596219472,1805,1805,1805,1805,0
20230919,133500,596219472,1805,1802,1805,1802,27
20230919,133400,596170815,1805,1805,1805,1805,0
20230919,133300,596170815,1805,1805,1805,1805,0
20230919,133200,596170815,1805,1805,1805,1805,500
20230919,133100,595268315,1805,1805,1805,1805,0
20230919,133000,595268315,1805,1802,1805,1800,5002
20230919,132900,586260454,1803,1803,1803,1803,85
20230919,132800,586107199,1803,1803,1803,1803,172
20230919,132700,585797083,1802,1802,1802,1802,0
20230919,132600,585797083,1802,1800,1802,1800,2406
20230919,132500,581462283,1800,1801,1801,1800,1271
20230919,132400,579173909,1800,1801,1801,1800,655
20230919,132300,577994359,1801,1801,1801,1801,2460
20230919,132200,573563899,1801,1801,1801,1801,12
20230919,132100,573542287,1801,1801,1801,1800,631
20230919,132000,572405858,1801,1801,1801,1800,972
20230919,131900,570655288,1801,1801,1801,1801,3128
20230919,131800,565021760,1801,1801,1801,1801,1646
20230919,131700,562057314,1802,1802,1802,1802,4
20230919,131600,562050106,1801,1801,1801,1801,1407
20230919,131500,559516099,1801,1801,1801,1800,281
20230919,131400,559010020,1801,1801,1801,1800,1964
20230919,131300,555474156,1801,1802,1802,1801,7044
20230919,131200,542787868,1802,1802,1802,1802,0
20230919,131100,542787868,1802,1802,1802,1802,211
20230919,131000,542407646,1802,1802,1802,1802,0
20230919,130900,542407646,1802,1803,1803,1801,21844
20230919,130800,503059312,1803,1803,1803,1803,10
20230919,130700,503041282,1806,1806,1806,1806,30
20230919,130600,502987102,1806,1802,1806,1802,1141
20230919,130500,500931012,1802,1802,1802,1802,121
20230919,130400,500712970,1802,1802,1802,1802,899
20230919,130300,499092972,1802,1802,1802,1802,0
20230919,130200,499092972,1802,1802,1802,1802,0
20230919,130100,499092972,1802,1802,1802,1802,2150
20230919,130000,495218672,1802,1808,1808,1802,14
20230919,125900,495193421,1807,1803,1807,1802,501
20230919,125800,494290609,1807,1808,1808,1807,7
20230919,125700,494277954,1802,1807,1807,1802,1848
20230919,125600,490947853,1804,1802,1804,1801,8473
20230919,125500,475679505,1802,1803,1803,1801,1531
20230919,125400,472920623,1802,1805,1805,1802,798
20230919,125300,471482584,1808,1805,1808,1802,2072
20230919,125200,467748276,1809,1809,1809,1806,34
20230919,125100,467686776,1809,1809,1809,1809,0
20230919,125000,467686776,1809,1807,1809,1803,1309
20230919,124900,465320157,1807,1807,1807,1807,16
20230919,124800,465291245,1807,1806,1808,1805,9
20230919,124700,465274987,1802,1807,1808,1802,22450
20230919,124600,424795087,1807,1807,1807,1807,1
20230919,124500,424793280,1807,1807,1807,1807,555
20230919,124400,423790395,1808,1808,1808,1808,14
20230919,124300,423765083,1808,1808,1808,1808,1
20230919,124200,423763275,1806,1806,1806,1806,961
20230919,124100,422027709,1806,1806,1806,1806,135
20230919,124000,421783899,1805,1805,1805,1805,113
20230919,123900,421579934,1805,1805,1805,1805,205
20230919,123800,421209909,1805,1804,1805,1804,84
20230919,123700,421058323,1805,1805,1805,1805,37
20230919,123600,420991538,1805,1805,1805,1805,8
20230919,123500,420977098,1805,1805,1805,1803,9
20230919,123400,420960855,1803,1805,1805,1803,759
20230919,123300,419592355,1803,1804,1804,1803,4
20230919,123200,419585142,1803,1803,1803,1803,0
20230919,123100,419585142,1803,1805,1805,1803,2151
20230919,123000,415705647,1805,1804,1805,1804,70
20230919,122900,415579347,1804,1804,1804,1804,0
20230919,122800,415579347,1804,1805,1806,1804,1593
20230919,122700,412705562,1806,1806,1806,1806,1
20230919,122600,412703756,1805,1805,1805,1805,6
20230919,122500,412692926,1805,1804,1805,1804,102
20230919,122400,412508917,1803,1806,1806,1803,3585
20230919,122300,406045129,1806,1806,1806,1806,10
20230919,122200,406027069,1803,1803,1803,1803,2409
20230919,122100,401683642,1803,1803,1803,1803,2
20230919,122000,401680036,1807,1803,1807,1803,8021
20230919,121900,387218137,1803,1804,1804,1803,532
20230919,121800,386258939,1803,1804,1804,1803,500
20230919,121700,385357039,1804,1805,1805,1803,12576
20230919,121600,362665088,1805,1806,1806,1805,493
20230919,121500,361775210,1807,1807,1807,1807,173
20230919,121400,361462599,1807,1807,1807,1807,4
20230919,121300,361455371,1805,1805,1805,1805,0
20230919,121200,361455371,1805,1805,1805,1805,0
20230919,121100,361455371,1805,1805,1805,1805,1
20230919,121000,361453566,1805,1805,1805,1805,0
20230919,120900,361453566,1805,1805,1805,1805,1000
20230919,120800,359648566,1805,1805,1805,1805,1260
20230919,120700,357374266,1804,1805,1805,1804,3113
20230919,120600,351758379,1805,1805,1805,1805,101
20230919,120500,351576074,1809,1809,1809,1809,6
20230919,120400,351565220,1809,1809,1809,1809,0
20230919,120300,351565220,1809,1809,1809,1809,1
20230919,120200,351563411,1809,1808,1809,1808,2
20230919,120100,351559794,1804,1804,1804,1804,0
20230919,120000,351559794,1804,1807,1807,1804,8800
20230919,115900,335672976,1807,1807,1807,1807,1
20230919,115800,335671169,1809,1809,1809,1809,5
20230919,115700,335662124,1809,1807,1809,1807,3
20230919,115600,335656699,1808,1808,1808,1808,1
20230919,115500,335654891,1810,1810,1810,1810,0
20230919,115400,335654891,1810,1806,1810,1806,2680
20230919,115300,330814764,1806,1806,1806,1806,9
20230919,115200,330798510,1810,1805,1810,1805,561
20230919,115100,329783175,1805,1805,1805,1805,503
20230919,115000,328875260,1805,1805,1805,1805,3
20230919,114900,328869845,1806,1806,1806,1806,9
20230919,114800,328853591,1810,1805,1810,1805,430
20230919,114700,328075791,1810,1808,1810,1804,10375
20230919,114600,309344288,1811,1808,1811,1808,140
20230919,114500,309091068,1809,1809,1809,1809,501
20230919,114400,308184759,1809,1808,1809,1808,11
20230919,114300,308164861,1809,1809,1809,1808,710
20230919,114200,306881103,1809,1809,1809,1809,1
20230919,114100,306879294,1809,1809,1809,1809,11
20230919,114000,306859395,1809,1809,1809,1809,0
20230919,113900,306859395,1809,1809,1809,1809,0
20230919,113800,306859395,1809,1809,1809,1809,3
20230919,113700,306853968,1810,1810,1810,1810,0
20230919,113600,306853968,1810,1812,1812,1810,6
20230919,113500,306843106,1812,1809,1812,1806,10002
20230919,113400,288768301,1810,1811,1811,1810,6
20230919,113300,288757437,1811,1811,1811,1811,4
20230919,113200,288750193,1812,1810,1812,1810,64
20230919,113100,288634281,1812,1811,1812,1811,110
20230919,113000,288435061,1809,1809,1809,1809,0
20230919,112900,288435061,1809,1808,1809,1808,27
20230919,112800,288386219,1809,1809,1809,1808,2424
20230919,112700,284002277,1808,1808,1808,1808,770
20230919,112600,282610117,1808,1809,1810,1808,675
20230919,112500,281389710,1809,1809,1809,1809,35
20230919,112400,281326395,1809,1812,1812,1809,1040
20230919,112300,279444873,1809,1812,1812,1809,5194
20230919,112200,270048548,1810,1810,1810,1810,0
20230919,112100,270048548,1810,1810,1810,1810,129
20230919,112000,269815058,1810,1812,1812,1810,368
20230919,111900,269148846,1812,1812,1812,1812,1
20230919,111800,269147034,1810,1810,1810,1810,7
20230919,111700,269134364,1810,1810,1810,1810,272
20230919,111600,268642044,1810,1810,1810,1810,0
20230919,111500,268642044,1810,1810,1810,1810,1
20230919,111400,268640234,1812,1812,1812,1812,5
20230919,111300,268631174,1812,1812,1812,1812,16
20230919,111200,268602182,1809,1809,1809,1809,292
20230919,111100,268073954,1809,1810,1810,1809,110
20230919,111000,267874963,1809,1811,1811,1809,400
20230919,110900,267151236,1812,1812,1812,1812,0
20230919,110800,267151236,1812,1812,1812,1812,10
20230919,110700,267133116,1812,1812,1812,1812,6
20230919,110600,267122244,1811,1811,1811,1811,1877
20230919,110500,263722997,1809,1811,1811,1809,1154
20230919,110400,261634349,1811,1811,1811,1811,19
20230919,110300,261599940,1811,1811,1811,1811,0
20230919,110200,261599940,1811,1811,1811,1811,2
20230919,110100,261596318,1809,1810,1810,1809,20
20230919,110000,261560123,1811,1811,1811,1811,10
20230919,105900,261542013,1811,1810,1811,1810,274
20230919,105800,261046071,1810,1810,1810,1809,955
20230919,105700,259317921,1810,1810,1810,1810,12
20230919,105600,259296201,1811,1811,1811,1811,4
20230919,105500,259288957,1810,1810,1811,1810,2689
20230919,105400,254421848,1811,1809,1811,1809,742
20230919,105300,253079331,1809,1809,1810,1809,4
20230919,105200,253072093,1810,1810,1810,1810,14
20230919,105100,253046753,1809,1809,1809,1809,676
20230919,105000,251823869,1809,1810,1810,1809,2666
20230919,104900,246998992,1810,1810,1810,1810,1248
20230919,104800,244740112,1810,1810,1810,1810,50
20230919,104700,244649612,1810,1810,1810,1810,1000
20230919,104600,242839612,1810,1811,1811,1810,554
20230919,104500,241836428,1811,1812,1812,1811,28
20230919,104400,241785702,1812,1811,1812,1810,1554
20230919,104300,238972846,1811,1811,1811,1811,6
20230919,104200,238961980,1811,1811,1812,1810,1086
20230919,104100,236996216,1811,1811,1811,1811,1255
20230919,104000,234723411,1812,1812,1812,1811,4059
20230919,103900,227372042,1812,1814,1814,1812,1905
20230919,103800,223920154,1815,1815,1815,1815,100
20230919,103700,223738654,1812,1813,1813,1812,6123
20230919,103600,212638815,1813,1814,1815,1813,338
20230919,103500,212025995,1814,1814,1814,1814,113
20230919,103400,211821013,1814,1814,1814,1814,30
20230919,103300,211766593,1814,1814,1814,1814,1
20230919,103200,211764779,1813,1814,1815,1813,513
20230919,103100,210834696,1813,1813,1813,1813,1
20230919,103000,210832883,1813,1813,1813,1813,308
20230919,102900,210274479,1814,1814,1816,1813,1118
20230919,102800,208246177,1814,1815,1815,1814,1645
20230919,102700,205260804,1815,1815,1815,1815,20
20230919,102600,205224504,1815,1815,1815,1815,1
20230919,102500,205222689,1815,1815,1816,1815,431
20230919,102400,204440124,1815,1815,1815,1815,63
20230919,102300,204325779,1815,1816,1816,1814,1387
20230919,102200,201807347,1816,1815,1816,1815,1513
20230919,102100,199061239,1815,1814,1815,1814,98
20230919,102000,198883372,1814,1813,1815,1813,461
20230919,101900,198047564,1813,1813,1813,1813,435
20230919,101800,197258909,1813,1813,1813,1813,1701
20230919,101700,194174996,1813,1814,1814,1813,695
20230919,101600,192914951,1813,1814,1814,1813,3168
20230919,101500,187168382,1814,1815,1815,1814,359
20230919,101400,186516798,1815,1817,1817,1815,383
20230919,101300,185821295,1816,1816,1816,1816,3
20230919,101200,185815847,1816,1816,1816,1816,440
20230919,101100,185016807,1816,1816,1816,1816,20
20230919,101000,184980487,1816,1814,1816,1814,5
20230919,100900,184971411,1814,1814,1814,1814,383
20230919,100800,184276649,1813,1813,1813,1813,200
20230919,100700,183914049,1813,1812,1813,1812,566
20230919,100600,182888207,1811,1811,1811,1811,10
20230919,100500,182870097,1812,1812,1812,1811,20
20230919,100400,182833875,1811,1811,1811,1811,0
20230919,100300,182833875,1811,1810,1811,1810,175
20230919,100200,182517000,1810,1810,1810,1810,0
20230919,100100,182517000,1810,1811,1811,1810,387
20230919,100000,181816525,1811,1812,1812,1811,3060
20230919,095900,176274847,1812,1812,1812,1812,32
20230919,095800,176216863,1812,1812,1812,1812,14
20230919,095700,176191495,1812,1812,1812,1812,11
20230919,095600,176171563,1812,1812,1812,1812,18
20230919,095500,176138947,1811,1812,1814,1811,655
20230919,095400,174952144,1814,1812,1814,1811,1012
20230919,095300,173119397,1813,1813,1813,1812,662
20230919,095200,171919202,1812,1812,1812,1812,60
20230919,095100,171810482,1812,1811,1812,1811,1165
20230919,095000,169700637,1812,1811,1812,1811,10
20230919,094900,169682518,1814,1814,1814,1814,10
20230919,094800,169664378,1814,1814,1814,1814,1
20230919,094700,169662564,1810,1810,1810,1810,2716
20230919,094600,164746604,1810,1810,1810,1810,387
20230919,094500,164046134,1810,1809,1810,1809,2128
20230919,094400,160194456,1809,1817,1817,1809,16011
20230919,094300,131193619,1817,1818,1818,1813,9000
20230919,094200,114856502,1819,1819,1819,1819,0
20230919,094100,114856502,1819,1819,1819,1817,129
20230919,094000,114622099,1819,1817,1819,1817,473
20230919,093900,113762647,1817,1817,1817,1817,120
20230919,093800,113544607,1817,1815,1817,1815,669
20230919,093700,112330360,1815,1814,1815,1814,44
20230919,093600,112250502,1815,1815,1817,1814,2414
20230919,093500,107868977,1816,1819,1819,1814,9815
20230919,093400,90048595,1817,1819,1820,1817,1293
20230919,093300,87697917,1820,1821,1821,1819,2442
20230919,093200,83253477,1821,1822,1823,1821,410
20230919,093100,82506847,1822,1822,1823,1821,758
20230919,093000,81126358,1822,1821,1823,1817,2118
20230919,092900,77272883,1821,1821,1823,1820,679
20230919,092800,76036055,1819,1820,1821,1819,142
20230919,092700,75777754,1823,1818,1823,1818,1327
20230919,092600,73365259,1818,1818,1818,1818,101
20230919,092500,73181641,1818,1822,1822,1817,8894
20230919,092400,57005262,1822,1822,1822,1822,2200
20230919,092300,52996862,1822,1821,1823,1821,1022
20230919,092200,51135052,1820,1820,1820,1820,300
20230919,092100,50589052,1820,1820,1820,1820,100
20230919,092000,50407052,1820,1820,1821,1820,129
20230919,091900,50172244,1820,1820,1820,1820,300
20230919,091800,49626244,1819,1821,1822,1819,116
20230919,091700,49415108,1822,1821,1822,1820,1619
20230919,091600,46466548,1822,1822,1822,1821,1018
20230919,091500,44611755,1822,1820,1822,1820,705
20230919,091400,43327402,1820,1822,1822,1820,21
20230919,091300,43289167,1822,1822,1822,1821,143
20230919,091200,43028637,1823,1826,1826,1822,2037
20230919,091100,39311829,1826,1823,1827,1823,1838
20230919,091000,35960509,1823,1817,1823,1817,3657
20230919,090900,29301937,1817,1817,1819,1817,507
20230919,090800,28380708,1816,1816,1817,1816,347
20230919,090700,27750555,1816,1817,1817,1816,1115
20230919,090600,25725608,1817,1818,1818,1815,510
20230919,090500,24799276,1818,1820,1820,1818,2401
20230919,090400,20429805,1821,1821,1822,1819,76
20230919,090300,20291437,1822,1814,1822,1813,2179
20230919,090200,16336587,1813,1816,1816,1813,2612
20230919,090100,11595809,1822,1822,1823,1821,501
20230919,090000,10682803,1823,1814,1826,1814,5789