stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,184700,2436798512,1800,1800,1800,1800,9706
20240923,184600,2436798512,1800,1800,1800,1800,0
20240923,184500,2436798512,1800,1800,1800,1800,0
20240923,184400,2436798512,1800,1800,1800,1800,0
20240923,184300,2436798512,1800,1800,1800,1800,0
20240923,184200,2436798512,1800,1800,1800,1800,0
20240923,184100,2436798512,1800,1800,1800,1800,0
20240923,184000,2436798512,1800,1800,1800,1800,0
20240923,183900,2436798512,1800,1800,1800,1800,0
20240923,183800,2436798512,1800,1800,1800,1800,0
20240923,183700,2436798512,1800,1800,1800,1800,0
20240923,183600,2436798512,1800,1800,1800,1800,0
20240923,183500,2436798512,1800,1800,1800,1800,0
20240923,183400,2436798512,1800,1800,1800,1800,0
20240923,183300,2436798512,1800,1800,1800,1800,0
20240923,183200,2436798512,1800,1800,1800,1800,0
20240923,183100,2436798512,1800,1800,1800,1800,0
20240923,183000,2436798512,1800,1800,1800,1800,0
20240923,182900,2436798512,1800,1800,1800,1800,0
20240923,182800,2436798512,1800,1800,1800,1800,0
20240923,182700,2436798512,1800,1800,1800,1800,0
20240923,182600,2436798512,1800,1800,1800,1800,0
20240923,182500,2436798512,1800,1800,1800,1800,0
20240923,182400,2436798512,1800,1800,1800,1800,0
20240923,182300,2436798512,1800,1800,1800,1800,0
20240923,182200,2436798512,1800,1800,1800,1800,0
20240923,182100,2436798512,1800,1800,1800,1800,0
20240923,182000,2436798512,1800,1800,1800,1800,0
20240923,181900,2436798512,1800,1800,1800,1800,0
20240923,181800,2436798512,1800,1800,1800,1800,0
20240923,181700,2436798512,1800,1800,1800,1800,9706
20240923,181600,2436798512,1800,1800,1800,1800,0
20240923,181500,2436798512,1800,1800,1800,1800,0
20240923,181400,2436798512,1800,1800,1800,1800,0
20240923,181300,2436798512,1800,1800,1800,1800,0
20240923,181200,2436798512,1800,1800,1800,1800,0
20240923,181100,2436798512,1800,1800,1800,1800,0
20240923,181000,2436798512,1800,1800,1800,1800,0
20240923,180900,2436798512,1800,1800,1800,1800,0
20240923,180800,2436798512,1800,1800,1800,1800,0
20240923,180700,2436798512,1800,1800,1800,1800,0
20240923,180600,2436798512,1800,1800,1800,1800,0
20240923,180500,2436798512,1800,1800,1800,1800,0
20240923,180400,2436798512,1800,1800,1800,1800,0
20240923,180300,2436798512,1800,1800,1800,1800,0
20240923,180200,2436798512,1800,1800,1800,1800,0
20240923,180100,2436798512,1800,1800,1800,1800,0
20240923,180000,2436798512,1800,1800,1800,1800,0
20240923,175900,2436798512,1800,1800,1800,1800,0
20240923,175800,2436798512,1800,1800,1800,1800,0
20240923,175700,2436798512,1800,1800,1800,1800,0
20240923,175600,2436798512,1800,1800,1800,1800,0
20240923,175500,2436798512,1800,1800,1800,1800,0
20240923,175400,2436798512,1800,1800,1800,1800,0
20240923,175300,2436798512,1800,1800,1800,1800,0
20240923,175200,2436798512,1800,1800,1800,1800,0
20240923,175100,2436798512,1800,1800,1800,1800,0
20240923,175000,2436798512,1800,1800,1800,1800,0
20240923,174900,2436798512,1800,1800,1800,1800,0
20240923,174800,2436798512,1800,1800,1800,1800,0
20240923,174700,2436798512,1800,1800,1800,1800,9706
20240923,174600,2436798512,1800,1800,1800,1800,0
20240923,174500,2436798512,1800,1800,1800,1800,0
20240923,174400,2436798512,1800,1800,1800,1800,0
20240923,174300,2436798512,1800,1800,1800,1800,0
20240923,174200,2436798512,1800,1800,1800,1800,0
20240923,174100,2436798512,1800,1800,1800,1800,0
20240923,174000,2436798512,1800,1800,1800,1800,0
20240923,173900,2436798512,1800,1800,1800,1800,0
20240923,173800,2436798512,1800,1800,1800,1800,0
20240923,173700,2436798512,1800,1800,1800,1800,0
20240923,173600,2436798512,1800,1800,1800,1800,0
20240923,173500,2436798512,1800,1800,1800,1800,0
20240923,173400,2436798512,1800,1800,1800,1800,0
20240923,173300,2436798512,1800,1800,1800,1800,0
20240923,173200,2436798512,1800,1800,1800,1800,0
20240923,173100,2436798512,1800,1800,1800,1800,0
20240923,173000,2436798512,1800,1800,1800,1800,0
20240923,172900,2436798512,1800,1800,1800,1800,0
20240923,172800,2436798512,1800,1800,1800,1800,0
20240923,172700,2436798512,1800,1800,1800,1800,0
20240923,172600,2436798512,1800,1800,1800,1800,0
20240923,172500,2436798512,1800,1800,1800,1800,0
20240923,172400,2436798512,1800,1800,1800,1800,0
20240923,172300,2436798512,1800,1800,1800,1800,0
20240923,172200,2436798512,1800,1800,1800,1800,0
20240923,172100,2436798512,1800,1800,1800,1800,0
20240923,172000,2436798512,1800,1800,1800,1800,0
20240923,171900,2436798512,1800,1800,1800,1800,0
20240923,171800,2436798512,1800,1800,1800,1800,0
20240923,171700,2436798512,1800,1800,1800,1800,9706
20240923,171600,2436798512,1800,1800,1800,1800,0
20240923,171500,2436798512,1800,1800,1800,1800,0
20240923,171400,2436798512,1800,1800,1800,1800,0
20240923,171300,2436798512,1800,1800,1800,1800,0
20240923,171200,2436798512,1800,1800,1800,1800,0
20240923,171100,2436798512,1800,1800,1800,1800,0
20240923,171000,2436798512,1800,1800,1800,1800,0
20240923,170900,2436798512,1800,1800,1800,1800,0
20240923,170800,2436798512,1800,1800,1800,1800,0
20240923,170700,2436798512,1800,1800,1800,1800,0
20240923,170600,2436798512,1800,1800,1800,1800,0
20240923,170500,2436798512,1800,1800,1800,1800,0
20240923,170400,2436798512,1800,1800,1800,1800,0
20240923,170300,2436798512,1800,1800,1800,1800,0
20240923,170200,2436798512,1800,1800,1800,1800,0
20240923,170100,2436798512,1800,1800,1800,1800,0
20240923,170000,2436798512,1800,1800,1800,1800,0
20240923,165900,2436798512,1800,1800,1800,1800,0
20240923,165800,2436798512,1800,1800,1800,1800,0
20240923,165700,2436798512,1800,1800,1800,1800,0
20240923,165600,2436798512,1800,1800,1800,1800,0
20240923,165500,2436798512,1800,1800,1800,1800,0
20240923,165400,2436798512,1800,1800,1800,1800,0
20240923,165300,2436798512,1800,1800,1800,1800,0
20240923,165200,2436798512,1800,1800,1800,1800,0
20240923,165100,2436798512,1800,1800,1800,1800,0
20240923,165000,2436798512,1800,1800,1800,1800,0
20240923,164900,2436798512,1800,1800,1800,1800,0
20240923,164800,2436798512,1800,1800,1800,1800,0
20240923,164700,2436798512,1800,1800,1800,1800,9706
20240923,164600,2436798512,1800,1800,1800,1800,0
20240923,164500,2436798512,1800,1800,1800,1800,0
20240923,164400,2436798512,1800,1800,1800,1800,0
20240923,164300,2436798512,1800,1800,1800,1800,0
20240923,164200,2436798512,1800,1800,1800,1800,0
20240923,164100,2436798512,1800,1800,1800,1800,0
20240923,164000,2436798512,1800,1800,1800,1800,0
20240923,163900,2436798512,1800,1800,1800,1800,0
20240923,163800,2436798512,1800,1800,1800,1800,0
20240923,163700,2436798512,1800,1800,1800,1800,0
20240923,163600,2436798512,1800,1800,1800,1800,0
20240923,163500,2436798512,1800,1800,1800,1800,0
20240923,163400,2436798512,1800,1800,1800,1800,0
20240923,163300,2436798512,1800,1800,1800,1800,0
20240923,163200,2436798512,1800,1800,1800,1800,0
20240923,163100,2436798512,1800,1800,1800,1800,0
20240923,163000,2436798512,1800,1800,1800,1800,0
20240923,162900,2436798512,1800,1800,1800,1800,0
20240923,162800,2436798512,1800,1800,1800,1800,0
20240923,162700,2436798512,1800,1800,1800,1800,0
20240923,162600,2436798512,1800,1800,1800,1800,0
20240923,162500,2436798512,1800,1800,1800,1800,0
20240923,162400,2436798512,1800,1800,1800,1800,0
20240923,162300,2436798512,1800,1800,1800,1800,0
20240923,162200,2436798512,1800,1800,1800,1800,0
20240923,162100,2436798512,1800,1800,1800,1800,0
20240923,162000,2436798512,1800,1800,1800,1800,0
20240923,161900,2436798512,1800,1800,1800,1800,0
20240923,161800,2436798512,1800,1800,1800,1800,0
20240923,161700,2436798512,1800,1800,1800,1800,9706
20240923,161600,2436798512,1800,1800,1800,1800,0
20240923,161500,2436798512,1800,1800,1800,1800,0
20240923,161400,2436798512,1800,1800,1800,1800,0
20240923,161300,2436798512,1800,1800,1800,1800,0
20240923,161200,2436798512,1800,1800,1800,1800,0
20240923,161100,2436798512,1800,1800,1800,1800,0
20240923,161000,2436798512,1800,1800,1800,1800,0
20240923,160900,2436798512,1800,1800,1800,1800,0
20240923,160800,2436798512,1800,1800,1800,1800,0
20240923,160700,2436798512,1800,1800,1800,1800,0
20240923,160600,2436798512,1800,1800,1800,1800,0
20240923,160500,2436798512,1800,1800,1800,1800,0
20240923,160400,2436798512,1800,1800,1800,1800,0
20240923,160300,2436798512,1800,1800,1800,1800,0
20240923,160200,2436798512,1800,1800,1800,1800,0
20240923,160100,2436798512,1800,1800,1800,1800,0
20240923,160000,2436798512,1800,1800,1800,1800,0
20240923,155900,2436798512,1800,1800,1800,1800,0
20240923,155800,2436798512,1800,1800,1800,1800,0
20240923,155700,2436798512,1800,1800,1800,1800,0
20240923,155600,2436798512,1800,1800,1800,1800,0
20240923,155500,2436798512,1800,1800,1800,1800,0
20240923,155400,2436798512,1800,1800,1800,1800,0
20240923,155300,2436798512,1800,1800,1800,1800,0
20240923,155200,2436798512,1800,1800,1800,1800,0
20240923,155100,2436798512,1800,1800,1800,1800,0
20240923,155000,2436798512,1800,1800,1800,1800,0
20240923,154900,2436798512,1800,1800,1800,1800,0
20240923,154800,2436798512,1800,1800,1800,1800,0
20240923,154700,2436798512,1800,1800,1800,1800,9706
20240923,154600,2436798512,1800,1800,1800,1800,0
20240923,154500,2436798512,1800,1800,1800,1800,0
20240923,154400,2436798512,1800,1800,1800,1800,0
20240923,154300,2436798512,1800,1800,1800,1800,0
20240923,154200,2436798512,1800,1800,1800,1800,0
20240923,154100,2436798512,1800,1800,1800,1800,0
20240923,154000,2436798512,1800,1800,1800,1800,0
20240923,153900,2436798512,1800,1800,1800,1800,0
20240923,153800,2436798512,1800,1800,1800,1800,0
20240923,153700,2436798512,1800,1800,1800,1800,0
20240923,153600,2436798512,1800,1800,1800,1800,0
20240923,153500,2436798512,1800,1800,1800,1800,0
20240923,153400,2436798512,1800,1800,1800,1800,0
20240923,153300,2436798512,1800,1800,1800,1800,0
20240923,153200,2436798512,1800,1800,1800,1800,0
20240923,153100,2436798512,1800,1800,1800,1800,0
20240923,153000,2436798512,1800,1800,1800,1800,9706
20240923,152900,2419327712,1796,1796,1796,1796,0
20240923,152800,2419327712,1796,1796,1796,1796,0
20240923,152700,2419327712,1796,1796,1796,1796,0
20240923,152600,2419327712,1796,1796,1796,1796,0
20240923,152500,2419327712,1796,1796,1796,1796,0
20240923,152400,2419327712,1796,1796,1796,1796,0
20240923,152300,2419327712,1796,1796,1796,1796,0
20240923,152200,2419327712,1796,1796,1796,1796,0
20240923,152100,2419327712,1796,1796,1796,1796,0
20240923,152000,2419327712,1796,1796,1796,1796,0
20240923,151900,2419327712,1796,1796,1796,1785,10218
20240923,151800,2401051534,1797,1787,1797,1787,1823
20240923,151700,2397789783,1787,1786,1787,1786,596
20240923,151600,2396725323,1800,1786,1800,1786,1938
20240923,151500,2393264041,1786,1787,1787,1786,2856
20240923,151400,2388160370,1793,1793,1793,1793,0
20240923,151300,2388160370,1793,1787,1793,1787,1113
20240923,151200,2386165432,1793,1793,1793,1793,276
20240923,151100,2385670564,1793,1793,1793,1793,0
20240923,151000,2385670564,1793,1793,1793,1793,0
20240923,150900,2385670564,1793,1793,1793,1793,1
20240923,150800,2385668771,1786,1787,1787,1786,2547
20240923,150700,2381118529,1793,1793,1793,1790,1513
20240923,150600,2378410220,1793,1793,1793,1793,215
20240923,150500,2378024725,1793,1793,1793,1793,540
20240923,150400,2377056505,1793,1790,1793,1785,19824
20240923,150300,2341645655,1793,1793,1793,1793,574
20240923,150200,2340616473,1788,1793,1793,1788,1966
20240923,150100,2337098562,1795,1795,1795,1795,380
20240923,150000,2336416462,1795,1793,1795,1793,338
20240923,145900,2335810406,1793,1793,1793,1793,305
20240923,145800,2335263541,1793,1797,1797,1793,1882
20240923,145700,2331884561,1800,1798,1800,1798,501
20240923,145600,2330983761,1797,1797,1797,1797,440
20240923,145500,2330193081,1797,1797,1797,1797,31
20240923,145400,2330137374,1800,1800,1800,1800,0
20240923,145300,2330137374,1800,1800,1800,1800,466
20240923,145200,2329298574,1800,1800,1800,1800,0
20240923,145100,2329298574,1800,1800,1800,1795,183
20240923,145000,2328969449,1800,1800,1800,1800,0
20240923,144900,2328969449,1800,1800,1800,1800,300
20240923,144800,2328429449,1800,1800,1800,1800,0
20240923,144700,2328429449,1800,1800,1800,1800,79
20240923,144600,2328287249,1794,1794,1794,1794,1198
20240923,144500,2326138037,1794,1793,1794,1793,1463
20240923,144400,2323513428,1793,1790,1793,1790,8
20240923,144300,2323499096,1790,1791,1791,1788,482
20240923,144200,2322636722,1793,1793,1793,1793,701
20240923,144100,2321379829,1793,1793,1793,1793,205
20240923,144000,2321012264,1793,1793,1793,1793,1967
20240923,143900,2317485433,1793,1792,1793,1785,4551
20240923,143800,2309350846,1795,1795,1795,1795,200
20240923,143700,2308991846,1795,1791,1795,1791,897
20240923,143600,2307381891,1795,1796,1796,1792,18445
20240923,143500,2274279254,1795,1802,1802,1795,21322
20240923,143400,2235932701,1802,1804,1804,1802,10000
20240923,143300,2217902764,1804,1804,1804,1804,500
20240923,143200,2217000764,1804,1808,1808,1804,90
20240923,143100,2216838392,1803,1807,1807,1803,6715
20240923,143000,2204727986,1809,1809,1809,1809,0
20240923,142900,2204727986,1809,1808,1809,1806,16569
20240923,142800,2174778199,1808,1810,1810,1808,17779
20240923,142700,2142632474,1810,1811,1811,1810,9035
20240923,142600,2126271278,1811,1812,1812,1811,915
20240923,142500,2124614193,1812,1812,1812,1812,0
20240923,142400,2124614193,1812,1812,1812,1812,1702
20240923,142300,2121530169,1817,1817,1817,1817,0
20240923,142200,2121530169,1817,1817,1817,1817,0
20240923,142100,2121530169,1817,1812,1817,1812,20
20240923,142000,2121493904,1812,1812,1812,1812,1500
20240923,141900,2118775904,1818,1818,1818,1818,0
20240923,141800,2118775904,1818,1818,1818,1818,538
20240923,141700,2117797820,1818,1812,1818,1812,1501
20240923,141600,2115075058,1812,1817,1817,1812,3083
20240923,141500,2109478472,1819,1819,1819,1819,0
20240923,141400,2109478472,1819,1819,1819,1819,13
20240923,141300,2109454825,1819,1819,1819,1819,0
20240923,141200,2109454825,1819,1819,1819,1819,10
20240923,141100,2109436635,1819,1819,1819,1819,4
20240923,141000,2109429359,1815,1816,1816,1815,896
20240923,140900,2107803090,1819,1819,1819,1819,0
20240923,140800,2107803090,1819,1819,1819,1819,55
20240923,140700,2107703045,1815,1815,1815,1815,1
20240923,140600,2107701230,1815,1815,1815,1815,5
20240923,140500,2107692155,1815,1818,1818,1815,2451
20240923,140400,2103241148,1819,1819,1819,1819,1000
20240923,140300,2101422148,1819,1820,1820,1819,2286
20240923,140200,2097263434,1820,1820,1820,1820,1100
20240923,140100,2095261434,1820,1820,1820,1820,0
20240923,140000,2095261434,1820,1820,1820,1820,0
20240923,135900,2095261434,1820,1820,1820,1820,0
20240923,135800,2095261434,1820,1820,1820,1820,1000
20240923,135700,2093441434,1824,1824,1824,1824,0
20240923,135600,2093441434,1824,1824,1824,1824,0
20240923,135500,2093441434,1824,1824,1824,1824,0
20240923,135400,2093441434,1824,1824,1824,1824,10
20240923,135300,2093423194,1818,1818,1818,1818,0
20240923,135200,2093423194,1818,1818,1818,1818,0
20240923,135100,2093423194,1818,1818,1818,1818,50
20240923,135000,2093332294,1818,1818,1818,1818,0
20240923,134900,2093332294,1818,1820,1820,1818,100
20240923,134800,2093150492,1825,1820,1825,1820,1001
20240923,134700,2091328667,1820,1820,1820,1820,2706
20240923,134600,2086403747,1820,1820,1820,1820,175
20240923,134500,2086085247,1820,1820,1820,1820,0
20240923,134400,2086085247,1820,1820,1820,1820,56
20240923,134300,2085983327,1820,1820,1820,1820,0
20240923,134200,2085983327,1820,1820,1820,1820,0
20240923,134100,2085983327,1820,1821,1821,1820,4284
20240923,134000,2078186169,1821,1821,1821,1821,20
20240923,133900,2078149749,1822,1822,1822,1821,1254
20240923,133800,2075865101,1822,1824,1826,1822,1068
20240923,133700,2073917861,1824,1826,1826,1824,5565
20240923,133600,2063764464,1825,1826,1826,1825,794
20240923,133500,2062315014,1826,1835,1835,1826,6629
20240923,133400,2050189431,1833,1833,1833,1833,0
20240923,133300,2050189431,1833,1833,1833,1833,170
20240923,133200,2049877821,1838,1838,1838,1838,82
20240923,133100,2049727105,1839,1839,1839,1839,0
20240923,133000,2049727105,1839,1835,1839,1835,1170
20240923,132900,2047580143,1835,1836,1836,1835,2175
20240923,132800,2043586876,1839,1840,1840,1837,1634
20240923,132700,2040584162,1840,1840,1840,1840,6791
20240923,132600,2028088722,1840,1838,1843,1838,21229
20240923,132500,1989038750,1838,1833,1838,1833,20
20240923,132400,1989002075,1838,1837,1838,1837,248
20240923,132300,1988546451,1838,1838,1838,1838,3
20240923,132200,1988540937,1838,1838,1838,1827,924
20240923,132100,1986849951,1838,1838,1838,1838,1800
20240923,132000,1983541551,1838,1838,1838,1838,0
20240923,131900,1983541551,1838,1838,1838,1838,102
20240923,131800,1983354075,1838,1838,1838,1838,0
20240923,131700,1983354075,1838,1838,1838,1838,4212
20240923,131600,1975612419,1838,1838,1838,1838,0
20240923,131500,1975612419,1838,1838,1838,1838,27
20240923,131400,1975562793,1839,1839,1839,1839,13
20240923,131300,1975538886,1837,1837,1837,1836,1943
20240923,131200,1971969600,1829,1829,1829,1829,2806
20240923,131100,1966837426,1832,1833,1833,1832,2157
20240923,131000,1962885602,1837,1837,1839,1837,1370
20240923,130900,1960368212,1839,1840,1840,1839,411
20240923,130800,1959612172,1840,1837,1840,1837,4252
20240923,130700,1951790370,1835,1835,1835,1835,0
20240923,130600,1951790370,1835,1832,1835,1832,11457
20240923,130500,1930791546,1832,1832,1832,1832,0
20240923,130400,1930791546,1832,1832,1832,1832,0
20240923,130300,1930791546,1832,1827,1832,1827,18
20240923,130200,1930758640,1827,1832,1832,1827,206
20240923,130100,1930382273,1832,1827,1832,1827,327
20240923,130000,1929784734,1832,1827,1832,1827,1151
20240923,125900,1927681852,1832,1832,1832,1832,548
20240923,125800,1926677916,1832,1832,1832,1832,1
20240923,125700,1926676084,1832,1832,1832,1832,1
20240923,125600,1926674252,1833,1833,1833,1833,180
20240923,125500,1926344312,1833,1825,1833,1825,1068
20240923,125400,1924386676,1834,1834,1834,1834,0
20240923,125300,1924386676,1834,1834,1834,1834,1935
20240923,125200,1920837886,1834,1834,1834,1834,0
20240923,125100,1920837886,1834,1833,1834,1833,2488
20240923,125000,1916274996,1834,1834,1834,1834,1
20240923,124900,1916273162,1834,1834,1834,1834,0
20240923,124800,1916273162,1834,1832,1834,1832,611
20240923,124700,1915152957,1833,1833,1833,1833,567
20240923,124600,1914113646,1833,1833,1833,1833,0
20240923,124500,1914113646,1833,1833,1833,1833,0
20240923,124400,1914113646,1833,1833,1833,1833,443
20240923,124300,1913301627,1834,1834,1834,1834,0
20240923,124200,1913301627,1834,1834,1835,1834,240
20240923,124100,1912861466,1835,1834,1835,1834,1209
20240923,124000,1910644159,1835,1833,1835,1832,1595
20240923,123900,1907719153,1835,1835,1835,1835,0
20240923,123800,1907719153,1835,1835,1835,1834,1109
20240923,123700,1905685244,1835,1831,1835,1831,1218
20240923,123600,1903453195,1832,1832,1834,1825,434
20240923,123500,1902658516,1832,1831,1832,1831,201
20240923,123400,1902290483,1831,1828,1831,1828,11957
20240923,123300,1880420349,1828,1828,1829,1824,312
20240923,123200,1879850365,1828,1826,1828,1826,12
20240923,123100,1879828445,1826,1822,1826,1822,5243
20240923,123000,1870267035,1822,1821,1822,1821,148
20240923,122900,1869997523,1821,1818,1821,1818,33
20240923,122800,1869937433,1821,1818,1821,1818,1502
20240923,122700,1867204777,1818,1818,1818,1818,100
20240923,122600,1867022977,1818,1817,1818,1817,26
20240923,122500,1866975733,1817,1817,1817,1813,285
20240923,122400,1866458788,1817,1817,1817,1813,10
20240923,122300,1866440642,1817,1817,1817,1817,0
20240923,122200,1866440642,1817,1817,1817,1817,0
20240923,122100,1866440642,1817,1817,1817,1817,8
20240923,122000,1866426106,1817,1817,1817,1817,1222
20240923,121900,1864205732,1817,1817,1817,1817,105
20240923,121800,1864014947,1818,1818,1818,1818,0
20240923,121700,1864014947,1818,1817,1818,1817,504
20240923,121600,1863099177,1818,1818,1818,1818,0
20240923,121500,1863099177,1818,1817,1818,1817,3004
20240923,121400,1857640905,1817,1810,1817,1810,4902
20240923,121300,1848745097,1815,1815,1815,1815,18
20240923,121200,1848712427,1816,1816,1816,1816,0
20240923,121100,1848712427,1816,1816,1816,1816,2
20240923,121000,1848708795,1817,1817,1817,1817,2
20240923,120900,1848705161,1817,1817,1817,1810,38
20240923,120800,1848636332,1817,1817,1817,1817,42
20240923,120700,1848560018,1817,1817,1817,1817,4
20240923,120600,1848552750,1817,1810,1817,1810,327
20240923,120500,1847960866,1817,1809,1817,1809,3
20240923,120400,1847955423,1817,1817,1817,1817,6
20240923,120300,1847944521,1817,1817,1817,1817,2
20240923,120200,1847940887,1817,1811,1817,1811,1002
20240923,120100,1846126253,1817,1812,1817,1811,18
20240923,120000,1846093614,1818,1818,1818,1818,0
20240923,115900,1846093614,1818,1818,1818,1818,0
20240923,115800,1846093614,1818,1818,1818,1818,0
20240923,115700,1846093614,1818,1818,1818,1818,2
20240923,115600,1846089978,1818,1818,1818,1818,0
20240923,115500,1846089978,1818,1812,1818,1811,2141
20240923,115400,1842212411,1818,1818,1818,1818,200
20240923,115300,1841848811,1818,1818,1818,1818,2700
20240923,115200,1836940211,1818,1818,1818,1815,883
20240923,115100,1835335217,1821,1819,1821,1819,550
20240923,115000,1834334457,1819,1818,1819,1818,61
20240923,114900,1834223552,1818,1817,1818,1817,10010
20240923,114800,1816035372,1818,1817,1818,1816,5288
20240923,114700,1806431944,1817,1816,1817,1816,3004
20240923,114600,1800976676,1817,1811,1817,1811,1005
20240923,114500,1799151597,1817,1817,1817,1817,2
20240923,114400,1799147963,1818,1816,1818,1816,69
20240923,114300,1799022651,1816,1816,1816,1816,13
20240923,114200,1798999043,1816,1811,1816,1811,1321
20240923,114100,1796605030,1811,1810,1811,1810,6
20240923,114000,1796594168,1810,1810,1810,1810,258
20240923,113900,1796127188,1809,1808,1809,1808,455
20240923,113800,1795304193,1809,1808,1809,1808,100
20240923,113700,1795123392,1808,1808,1809,1808,305
20240923,113600,1794571951,1808,1808,1808,1808,1
20240923,113500,1794570143,1805,1805,1805,1805,113
20240923,113400,1794366178,1804,1804,1804,1804,0
20240923,113300,1794366178,1804,1804,1804,1804,0
20240923,113200,1794366178,1804,1806,1809,1804,2100
20240923,113100,1790574677,1810,1808,1810,1808,968
20240923,113000,1788823498,1812,1812,1812,1812,222
20240923,112900,1788421234,1812,1812,1812,1812,0
20240923,112800,1788421234,1812,1812,1812,1812,0
20240923,112700,1788421234,1812,1812,1812,1812,0
20240923,112600,1788421234,1812,1812,1812,1812,8
20240923,112500,1788406738,1812,1807,1812,1807,771
20240923,112400,1787013044,1800,1801,1801,1800,5267
20240923,112300,1777530730,1808,1808,1808,1808,0
20240923,112200,1777530730,1808,1808,1808,1808,471
20240923,112100,1776679162,1808,1811,1811,1801,1486
20240923,112000,1773995626,1808,1808,1810,1808,2641
20240923,111900,1769216910,1809,1809,1809,1800,5052
20240923,111800,1760120565,1801,1801,1809,1801,2604
20240923,111700,1755430729,1801,1801,1801,1801,409
20240923,111600,1754694120,1801,1801,1801,1801,0
20240923,111500,1754694120,1801,1801,1801,1801,0
20240923,111400,1754694120,1801,1801,1801,1801,0
20240923,111300,1754694120,1801,1801,1801,1801,0
20240923,111200,1754694120,1801,1801,1801,1801,0
20240923,111100,1754694120,1801,1801,1801,1801,0
20240923,111000,1754694120,1801,1810,1810,1801,329
20240923,110900,1754101582,1809,1809,1809,1809,11
20240923,110800,1754081683,1809,1809,1809,1809,12
20240923,110700,1754059975,1809,1809,1809,1809,100
20240923,110600,1753879075,1810,1810,1810,1810,30
20240923,110500,1753824775,1809,1809,1809,1809,328
20240923,110400,1753231423,1808,1800,1808,1800,2427
20240923,110300,1748846922,1800,1800,1800,1800,17
20240923,110200,1748816322,1798,1798,1798,1798,0
20240923,110100,1748816322,1798,1798,1798,1798,100
20240923,110000,1748636522,1807,1807,1807,1807,0
20240923,105900,1748636522,1807,1806,1807,1806,123
20240923,105800,1748414356,1797,1797,1797,1797,529
20240923,105700,1747463743,1800,1800,1800,1800,0
20240923,105600,1747463743,1800,1797,1800,1797,2
20240923,105500,1747460146,1808,1808,1808,1808,1053
20240923,105400,1745556322,1808,1801,1808,1801,680
20240923,105300,1744327569,1795,1797,1797,1795,2533
20240923,105200,1739780162,1797,1797,1797,1797,0
20240923,105100,1739780162,1797,1797,1797,1797,6
20240923,105000,1739769380,1798,1798,1798,1798,55
20240923,104900,1739670490,1797,1800,1800,1797,2352
20240923,104800,1735442346,1798,1798,1798,1798,0
20240923,104700,1735442346,1798,1798,1798,1798,0
20240923,104600,1735442346,1798,1799,1799,1798,2054
20240923,104500,1731748836,1809,1809,1809,1809,371
20240923,104400,1731077697,1810,1810,1810,1799,2548
20240923,104300,1726493773,1800,1800,1810,1800,676
20240923,104200,1725276963,1809,1809,1809,1801,1293
20240923,104100,1722937934,1809,1809,1809,1809,481
20240923,104000,1722067805,1809,1809,1809,1809,2
20240923,103900,1722064187,1798,1798,1798,1798,0
20240923,103800,1722064187,1798,1800,1810,1798,3051
20240923,103700,1716562876,1799,1798,1799,1798,417
20240923,103600,1715812720,1798,1801,1801,1798,3540
20240923,103500,1709442747,1801,1806,1806,1801,1041
20240923,103400,1707566221,1807,1804,1807,1804,4370
20240923,103300,1699681120,1804,1804,1804,1804,650
20240923,103200,1698508520,1804,1804,1804,1804,747
20240923,103100,1697160932,1804,1804,1804,1804,1014
20240923,103000,1695331676,1803,1803,1804,1803,710
20240923,102900,1694051195,1803,1803,1803,1803,265
20240923,102800,1693573400,1804,1798,1804,1798,805
20240923,102700,1692122120,1799,1798,1799,1798,5060
20240923,102600,1683024180,1799,1799,1799,1799,0
20240923,102500,1683024180,1799,1799,1799,1799,30
20240923,102400,1682970210,1805,1805,1805,1805,0
20240923,102300,1682970210,1805,1787,1805,1787,2157
20240923,102200,1679101078,1784,1791,1791,1784,36179
20240923,102100,1614471877,1793,1793,1793,1793,617
20240923,102000,1613365596,1793,1793,1793,1793,1498
20240923,101900,1610679682,1793,1793,1793,1793,36
20240923,101800,1610615134,1793,1791,1793,1791,1500
20240923,101700,1607928434,1793,1792,1793,1792,1352
20240923,101600,1605505649,1793,1794,1794,1793,1510
20240923,101500,1602797525,1794,1795,1795,1794,789
20240923,101400,1601381859,1794,1795,1795,1794,1200
20240923,101300,1599228761,1794,1794,1794,1794,0
20240923,101200,1599228761,1794,1797,1797,1794,1778
20240923,101100,1596037247,1798,1799,1799,1798,564
20240923,101000,1595022828,1799,1799,1799,1799,250
20240923,100900,1594573078,1804,1804,1804,1804,200
20240923,100800,1594212278,1804,1804,1804,1804,214
20240923,100700,1593826222,1805,1801,1805,1801,2694
20240923,100600,1588964432,1802,1805,1805,1802,511
20240923,100500,1588042710,1805,1805,1805,1805,0
20240923,100400,1588042710,1805,1800,1805,1800,3585
20240923,100300,1581589660,1800,1800,1800,1800,1346
20240923,100200,1579166860,1800,1800,1803,1800,4377
20240923,100100,1571287129,1797,1796,1797,1796,602
20240923,100000,1570205353,1796,1796,1796,1796,0
20240923,095900,1570205353,1796,1796,1796,1796,1
20240923,095800,1570203557,1796,1795,1796,1795,178
20240923,095700,1569883908,1795,1795,1795,1795,0
20240923,095600,1569883908,1795,1794,1795,1794,1143
20240923,095500,1567832862,1794,1796,1796,1794,1001
20240923,095400,1566035628,1796,1796,1796,1796,0
20240923,095300,1566035628,1796,1795,1796,1795,554
20240923,095200,1565040698,1795,1795,1795,1795,500
20240923,095100,1564143198,1794,1792,1794,1791,1729
20240923,095000,1561045301,1792,1792,1792,1792,1412
20240923,094900,1558514997,1792,1795,1796,1792,10717
20240923,094800,1539301986,1795,1795,1795,1795,657
20240923,094700,1538122671,1795,1796,1796,1795,4560
20240923,094600,1529933640,1800,1800,1800,1800,0
20240923,094500,1529933640,1800,1800,1800,1793,2628
20240923,094400,1525212960,1802,1802,1802,1802,418
20240923,094300,1524459724,1802,1794,1802,1793,1913
20240923,094200,1521028469,1794,1796,1796,1793,4041
20240923,094100,1513773950,1797,1800,1805,1796,1539
20240923,094000,1511008002,1796,1799,1804,1796,1782
20240923,093900,1507803395,1799,1794,1799,1794,2701
20240923,093800,1502952282,1794,1805,1805,1787,38844
20240923,093700,1433112964,1805,1809,1809,1805,3357
20240923,093600,1427049257,1808,1814,1815,1807,4136
20240923,093500,1419564798,1814,1814,1814,1813,151
20240923,093400,1419290885,1812,1815,1815,1812,489
20240923,093300,1418403633,1815,1821,1821,1815,1700
20240923,093200,1415314861,1821,1838,1838,1821,18067
20240923,093100,1382269006,1838,1835,1838,1835,1315
20240923,093000,1379855036,1835,1835,1835,1835,100
20240923,092900,1379671536,1835,1826,1835,1826,6545
20240923,092800,1367708812,1825,1825,1826,1825,716
20240923,092700,1366402111,1824,1824,1824,1822,705
20240923,092600,1365116405,1824,1822,1824,1822,6760
20240923,092500,1352797252,1816,1807,1822,1806,4548
20240923,092400,1344561903,1808,1814,1814,1806,14064
20240923,092300,1319106007,1814,1816,1821,1814,4839
20240923,092200,1310322725,1816,1827,1827,1814,24029
20240923,092100,1266571139,1828,1836,1841,1828,20825
20240923,092000,1228415897,1836,1841,1844,1836,9944
20240923,091900,1210136760,1841,1845,1850,1836,13267
20240923,091800,1185718553,1844,1861,1861,1844,60447
20240923,091700,1073455904,1862,1856,1862,1856,63958
20240923,091600,954444936,1856,1860,1860,1839,19596
20240923,091500,918163777,1860,1855,1867,1846,67142
20240923,091400,793320173,1856,1829,1867,1828,94394
20240923,091300,618747260,1837,1829,1837,1827,5281
20240923,091200,609061711,1826,1835,1836,1810,10956
20240923,091100,589160267,1836,1827,1836,1826,12477
20240923,091000,566331428,1827,1825,1827,1817,3996
20240923,090900,559057975,1817,1817,1828,1815,10136
20240923,090800,540644208,1821,1818,1829,1816,16877
20240923,090700,509905535,1821,1831,1834,1821,21407
20240923,090600,470860865,1831,1815,1841,1814,95318
20240923,090500,296750129,1804,1825,1825,1800,15818
20240923,090400,268113990,1809,1810,1826,1807,15019
20240923,090300,240782382,1824,1805,1825,1805,13336
20240923,090200,216560559,1805,1786,1805,1772,17859
20240923,090100,184610109,1770,1822,1822,1770,36470
20240923,090000,119119363,1822,1796,1850,1795,66186