stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185500,348607577,1477,1477,1477,1477,4860
20230914,185400,348607577,1477,1477,1477,1477,0
20230914,185300,348607577,1477,1477,1477,1477,0
20230914,185200,348607577,1477,1477,1477,1477,0
20230914,185100,348607577,1477,1477,1477,1477,0
20230914,185000,348607577,1477,1477,1477,1477,0
20230914,184900,348607577,1477,1477,1477,1477,0
20230914,184800,348607577,1477,1477,1477,1477,0
20230914,184700,348607577,1477,1477,1477,1477,0
20230914,184600,348607577,1477,1477,1477,1477,0
20230914,184500,348607577,1477,1477,1477,1477,0
20230914,184400,348607577,1477,1477,1477,1477,0
20230914,184300,348607577,1477,1477,1477,1477,0
20230914,184200,348607577,1477,1477,1477,1477,0
20230914,184100,348607577,1477,1477,1477,1477,0
20230914,184000,348607577,1477,1477,1477,1477,0
20230914,183900,348607577,1477,1477,1477,1477,0
20230914,183800,348607577,1477,1477,1477,1477,0
20230914,183700,348607577,1477,1477,1477,1477,0
20230914,183600,348607577,1477,1477,1477,1477,0
20230914,183500,348607577,1477,1477,1477,1477,0
20230914,183400,348607577,1477,1477,1477,1477,0
20230914,183300,348607577,1477,1477,1477,1477,0
20230914,183200,348607577,1477,1477,1477,1477,0
20230914,183100,348607577,1477,1477,1477,1477,0
20230914,183000,348607577,1477,1477,1477,1477,0
20230914,182900,348607577,1477,1477,1477,1477,0
20230914,182800,348607577,1477,1477,1477,1477,0
20230914,182700,348607577,1477,1477,1477,1477,0
20230914,182600,348607577,1477,1477,1477,1477,0
20230914,182500,348607577,1477,1477,1477,1477,4860
20230914,182400,348607577,1477,1477,1477,1477,0
20230914,182300,348607577,1477,1477,1477,1477,0
20230914,182200,348607577,1477,1477,1477,1477,0
20230914,182100,348607577,1477,1477,1477,1477,0
20230914,182000,348607577,1477,1477,1477,1477,0
20230914,181900,348607577,1477,1477,1477,1477,0
20230914,181800,348607577,1477,1477,1477,1477,0
20230914,181700,348607577,1477,1477,1477,1477,0
20230914,181600,348607577,1477,1477,1477,1477,0
20230914,181500,348607577,1477,1477,1477,1477,0
20230914,181400,348607577,1477,1477,1477,1477,0
20230914,181300,348607577,1477,1477,1477,1477,0
20230914,181200,348607577,1477,1477,1477,1477,0
20230914,181100,348607577,1477,1477,1477,1477,0
20230914,181000,348607577,1477,1477,1477,1477,0
20230914,180900,348607577,1477,1477,1477,1477,0
20230914,180800,348607577,1477,1477,1477,1477,0
20230914,180700,348607577,1477,1477,1477,1477,0
20230914,180600,348607577,1477,1477,1477,1477,0
20230914,180500,348607577,1477,1477,1477,1477,0
20230914,180400,348607577,1477,1477,1477,1477,0
20230914,180300,348607577,1477,1477,1477,1477,0
20230914,180200,348607577,1477,1477,1477,1477,0
20230914,180100,348607577,1477,1477,1477,1477,0
20230914,180000,348607577,1477,1477,1477,1477,0
20230914,175900,348607577,1477,1477,1477,1477,0
20230914,175800,348607577,1477,1477,1477,1477,0
20230914,175700,348607577,1477,1477,1477,1477,0
20230914,175600,348607577,1477,1477,1477,1477,0
20230914,175500,348607577,1477,1477,1477,1477,4860
20230914,175400,348607577,1477,1477,1477,1477,0
20230914,175300,348607577,1477,1477,1477,1477,0
20230914,175200,348607577,1477,1477,1477,1477,0
20230914,175100,348607577,1477,1477,1477,1477,0
20230914,175000,348607577,1477,1477,1477,1477,0
20230914,174900,348607577,1477,1477,1477,1477,0
20230914,174800,348607577,1477,1477,1477,1477,0
20230914,174700,348607577,1477,1477,1477,1477,0
20230914,174600,348607577,1477,1477,1477,1477,0
20230914,174500,348607577,1477,1477,1477,1477,0
20230914,174400,348607577,1477,1477,1477,1477,0
20230914,174300,348607577,1477,1477,1477,1477,0
20230914,174200,348607577,1477,1477,1477,1477,0
20230914,174100,348607577,1477,1477,1477,1477,0
20230914,174000,348607577,1477,1477,1477,1477,0
20230914,173900,348607577,1477,1477,1477,1477,0
20230914,173800,348607577,1477,1477,1477,1477,0
20230914,173700,348607577,1477,1477,1477,1477,0
20230914,173600,348607577,1477,1477,1477,1477,0
20230914,173500,348607577,1477,1477,1477,1477,0
20230914,173400,348607577,1477,1477,1477,1477,0
20230914,173300,348607577,1477,1477,1477,1477,0
20230914,173200,348607577,1477,1477,1477,1477,0
20230914,173100,348607577,1477,1477,1477,1477,0
20230914,173000,348607577,1477,1477,1477,1477,0
20230914,172900,348607577,1477,1477,1477,1477,0
20230914,172800,348607577,1477,1477,1477,1477,0
20230914,172700,348607577,1477,1477,1477,1477,0
20230914,172600,348607577,1477,1477,1477,1477,0
20230914,172500,348607577,1477,1477,1477,1477,4860
20230914,172400,348607577,1477,1477,1477,1477,0
20230914,172300,348607577,1477,1477,1477,1477,0
20230914,172200,348607577,1477,1477,1477,1477,0
20230914,172100,348607577,1477,1477,1477,1477,0
20230914,172000,348607577,1477,1477,1477,1477,0
20230914,171900,348607577,1477,1477,1477,1477,0
20230914,171800,348607577,1477,1477,1477,1477,0
20230914,171700,348607577,1477,1477,1477,1477,0
20230914,171600,348607577,1477,1477,1477,1477,0
20230914,171500,348607577,1477,1477,1477,1477,0
20230914,171400,348607577,1477,1477,1477,1477,0
20230914,171300,348607577,1477,1477,1477,1477,0
20230914,171200,348607577,1477,1477,1477,1477,0
20230914,171100,348607577,1477,1477,1477,1477,0
20230914,171000,348607577,1477,1477,1477,1477,0
20230914,170900,348607577,1477,1477,1477,1477,0
20230914,170800,348607577,1477,1477,1477,1477,0
20230914,170700,348607577,1477,1477,1477,1477,0
20230914,170600,348607577,1477,1477,1477,1477,0
20230914,170500,348607577,1477,1477,1477,1477,0
20230914,170400,348607577,1477,1477,1477,1477,0
20230914,170300,348607577,1477,1477,1477,1477,0
20230914,170200,348607577,1477,1477,1477,1477,0
20230914,170100,348607577,1477,1477,1477,1477,0
20230914,170000,348607577,1477,1477,1477,1477,0
20230914,165900,348607577,1477,1477,1477,1477,0
20230914,165800,348607577,1477,1477,1477,1477,0
20230914,165700,348607577,1477,1477,1477,1477,0
20230914,165600,348607577,1477,1477,1477,1477,0
20230914,165500,348607577,1477,1477,1477,1477,4860
20230914,165400,348607577,1477,1477,1477,1477,0
20230914,165300,348607577,1477,1477,1477,1477,0
20230914,165200,348607577,1477,1477,1477,1477,0
20230914,165100,348607577,1477,1477,1477,1477,0
20230914,165000,348607577,1477,1477,1477,1477,0
20230914,164900,348607577,1477,1477,1477,1477,0
20230914,164800,348607577,1477,1477,1477,1477,0
20230914,164700,348607577,1477,1477,1477,1477,0
20230914,164600,348607577,1477,1477,1477,1477,0
20230914,164500,348607577,1477,1477,1477,1477,0
20230914,164400,348607577,1477,1477,1477,1477,0
20230914,164300,348607577,1477,1477,1477,1477,0
20230914,164200,348607577,1477,1477,1477,1477,0
20230914,164100,348607577,1477,1477,1477,1477,0
20230914,164000,348607577,1477,1477,1477,1477,0
20230914,163900,348607577,1477,1477,1477,1477,0
20230914,163800,348607577,1477,1477,1477,1477,0
20230914,163700,348607577,1477,1477,1477,1477,0
20230914,163600,348607577,1477,1477,1477,1477,0
20230914,163500,348607577,1477,1477,1477,1477,0
20230914,163400,348607577,1477,1477,1477,1477,0
20230914,163300,348607577,1477,1477,1477,1477,0
20230914,163200,348607577,1477,1477,1477,1477,0
20230914,163100,348607577,1477,1477,1477,1477,0
20230914,163000,348607577,1477,1477,1477,1477,0
20230914,162900,348607577,1477,1477,1477,1477,0
20230914,162800,348607577,1477,1477,1477,1477,0
20230914,162700,348607577,1477,1477,1477,1477,0
20230914,162600,348607577,1477,1477,1477,1477,0
20230914,162500,348607577,1477,1477,1477,1477,4860
20230914,162400,348607577,1477,1477,1477,1477,0
20230914,162300,348607577,1477,1477,1477,1477,0
20230914,162200,348607577,1477,1477,1477,1477,0
20230914,162100,348607577,1477,1477,1477,1477,0
20230914,162000,348607577,1477,1477,1477,1477,0
20230914,161900,348607577,1477,1477,1477,1477,0
20230914,161800,348607577,1477,1477,1477,1477,0
20230914,161700,348607577,1477,1477,1477,1477,0
20230914,161600,348607577,1477,1477,1477,1477,0
20230914,161500,348607577,1477,1477,1477,1477,0
20230914,161400,348607577,1477,1477,1477,1477,0
20230914,161300,348607577,1477,1477,1477,1477,0
20230914,161200,348607577,1477,1477,1477,1477,0
20230914,161100,348607577,1477,1477,1477,1477,0
20230914,161000,348607577,1477,1477,1477,1477,0
20230914,160900,348607577,1477,1477,1477,1477,0
20230914,160800,348607577,1477,1477,1477,1477,0
20230914,160700,348607577,1477,1477,1477,1477,0
20230914,160600,348607577,1477,1477,1477,1477,0
20230914,160500,348607577,1477,1477,1477,1477,0
20230914,160400,348607577,1477,1477,1477,1477,0
20230914,160300,348607577,1477,1477,1477,1477,0
20230914,160200,348607577,1477,1477,1477,1477,0
20230914,160100,348607577,1477,1477,1477,1477,0
20230914,160000,348607577,1477,1477,1477,1477,0
20230914,155900,348607577,1477,1477,1477,1477,0
20230914,155800,348607577,1477,1477,1477,1477,0
20230914,155700,348607577,1477,1477,1477,1477,0
20230914,155600,348607577,1477,1477,1477,1477,0
20230914,155500,348607577,1477,1477,1477,1477,4860
20230914,155400,348607577,1477,1477,1477,1477,0
20230914,155300,348607577,1477,1477,1477,1477,0
20230914,155200,348607577,1477,1477,1477,1477,0
20230914,155100,348607577,1477,1477,1477,1477,0
20230914,155000,348607577,1477,1477,1477,1477,0
20230914,154900,348607577,1477,1477,1477,1477,0
20230914,154800,348607577,1477,1477,1477,1477,0
20230914,154700,348607577,1477,1477,1477,1477,0
20230914,154600,348607577,1477,1477,1477,1477,0
20230914,154500,348607577,1477,1477,1477,1477,0
20230914,154400,348607577,1477,1477,1477,1477,0
20230914,154300,348607577,1477,1477,1477,1477,0
20230914,154200,348607577,1477,1477,1477,1477,0
20230914,154100,348607577,1477,1477,1477,1477,0
20230914,154000,348607577,1477,1477,1477,1477,0
20230914,153900,348607577,1477,1477,1477,1477,0
20230914,153800,348607577,1477,1477,1477,1477,0
20230914,153700,348607577,1477,1477,1477,1477,0
20230914,153600,348607577,1477,1477,1477,1477,0
20230914,153500,348607577,1477,1477,1477,1477,0
20230914,153400,348607577,1477,1477,1477,1477,0
20230914,153300,348607577,1477,1477,1477,1477,0
20230914,153200,348607577,1477,1477,1477,1477,0
20230914,153100,348607577,1477,1477,1477,1477,0
20230914,153000,348607577,1477,1477,1477,1477,4860
20230914,152900,341429357,1476,1476,1476,1476,0
20230914,152800,341429357,1476,1476,1476,1476,0
20230914,152700,341429357,1476,1476,1476,1476,0
20230914,152600,341429357,1476,1476,1476,1476,0
20230914,152500,341429357,1476,1476,1476,1476,0
20230914,152400,341429357,1476,1476,1476,1476,0
20230914,152300,341429357,1476,1476,1476,1476,0
20230914,152200,341429357,1476,1476,1476,1476,0
20230914,152100,341429357,1476,1476,1476,1476,0
20230914,152000,341429357,1476,1476,1476,1476,0
20230914,151900,341429357,1476,1476,1476,1476,5
20230914,151800,341421977,1476,1476,1476,1476,2
20230914,151700,341419025,1476,1476,1476,1476,0
20230914,151600,341419025,1476,1473,1476,1471,1213
20230914,151500,339634088,1473,1476,1476,1473,802
20230914,151400,338452536,1474,1474,1474,1474,0
20230914,151300,338452536,1474,1476,1476,1474,200
20230914,151200,338157536,1476,1479,1479,1476,624
20230914,151100,337236497,1479,1478,1479,1478,73
20230914,151000,337128585,1479,1479,1479,1479,1
20230914,150900,337127106,1473,1475,1475,1473,1415
20230914,150800,335040011,1475,1474,1475,1474,942
20230914,150700,333651488,1474,1472,1474,1472,241
20230914,150600,333296728,1474,1474,1474,1474,1
20230914,150500,333295254,1474,1472,1474,1471,206
20230914,150400,332992179,1475,1475,1475,1475,0
20230914,150300,332992179,1475,1479,1479,1472,5126
20230914,150200,325439389,1479,1479,1479,1479,0
20230914,150100,325439389,1479,1480,1480,1479,262
20230914,150000,325051890,1480,1480,1480,1480,9
20230914,145900,325038570,1479,1479,1479,1479,741
20230914,145800,323942631,1479,1479,1479,1479,1
20230914,145700,323941152,1475,1479,1479,1475,2283
20230914,145600,320573639,1479,1477,1480,1477,2080
20230914,145500,317499249,1477,1477,1477,1477,4
20230914,145400,317493341,1476,1476,1476,1476,13
20230914,145300,317474153,1477,1476,1478,1476,68
20230914,145200,317373781,1476,1476,1476,1476,1
20230914,145100,317372305,1476,1476,1476,1476,0
20230914,145000,317372305,1476,1476,1476,1476,68
20230914,144900,317271937,1476,1476,1476,1476,1
20230914,144800,317270461,1476,1476,1476,1476,5
20230914,144700,317263081,1476,1476,1476,1476,60
20230914,144600,317174521,1476,1476,1476,1476,0
20230914,144500,317174521,1476,1477,1477,1476,50
20230914,144400,317100679,1475,1475,1475,1475,0
20230914,144300,317100679,1475,1475,1475,1475,0
20230914,144200,317100679,1475,1475,1475,1475,567
20230914,144100,316264354,1475,1475,1475,1475,0
20230914,144000,316264354,1475,1475,1475,1475,1000
20230914,143900,314789354,1475,1475,1475,1475,4124
20230914,143800,308706454,1475,1475,1475,1475,0
20230914,143700,308706454,1475,1475,1475,1475,0
20230914,143600,308706454,1475,1475,1475,1475,146
20230914,143500,308491104,1475,1475,1475,1475,1482
20230914,143400,306305154,1475,1475,1475,1475,0
20230914,143300,306305154,1475,1475,1475,1475,1000
20230914,143200,304830154,1476,1478,1478,1476,66
20230914,143100,304732680,1478,1477,1478,1477,196
20230914,143000,304443012,1475,1475,1475,1475,429
20230914,142900,303810237,1475,1477,1477,1475,2681
20230914,142800,299855660,1477,1477,1477,1477,1300
20230914,142700,297935560,1477,1477,1477,1477,1010
20230914,142600,296443790,1477,1477,1477,1477,304
20230914,142500,295994782,1478,1477,1478,1477,401
20230914,142400,295402315,1477,1477,1477,1477,100
20230914,142300,295254615,1477,1477,1477,1477,5
20230914,142200,295247230,1477,1477,1477,1477,968
20230914,142100,293817494,1477,1475,1477,1475,902
20230914,142000,292486140,1477,1477,1477,1477,1
20230914,141900,292484663,1475,1478,1483,1475,2051
20230914,141800,289455450,1478,1478,1478,1478,0
20230914,141700,289455450,1478,1475,1478,1473,1057
20230914,141600,287896470,1474,1474,1474,1474,0
20230914,141500,287896470,1474,1474,1474,1474,900
20230914,141400,286569870,1473,1473,1473,1473,100
20230914,141300,286422570,1473,1473,1473,1473,130
20230914,141200,286231080,1473,1473,1473,1473,300
20230914,141100,285789180,1474,1474,1474,1474,1
20230914,141000,285787706,1468,1468,1468,1468,0
20230914,140900,285787706,1468,1471,1471,1468,3099
20230914,140800,281236606,1471,1471,1471,1471,30
20230914,140700,281192476,1471,1471,1471,1471,925
20230914,140600,279831801,1470,1475,1475,1470,2011
20230914,140500,276875626,1470,1473,1475,1470,8769
20230914,140400,263976729,1475,1475,1475,1475,900
20230914,140300,262649229,1473,1473,1473,1473,1
20230914,140200,262647756,1473,1473,1473,1473,3
20230914,140100,262643337,1472,1472,1472,1472,0
20230914,140000,262643337,1472,1472,1472,1472,0
20230914,135900,262643337,1472,1477,1477,1472,14690
20230914,135800,240997835,1477,1477,1477,1477,0
20230914,135700,240997835,1477,1477,1477,1477,898
20230914,135600,239671489,1477,1480,1480,1477,4846
20230914,135500,232507897,1481,1481,1481,1481,0
20230914,135400,232507897,1481,1481,1481,1481,0
20230914,135300,232507897,1481,1481,1481,1481,0
20230914,135200,232507897,1481,1480,1481,1480,521
20230914,135100,231736797,1480,1480,1480,1480,0
20230914,135000,231736797,1480,1480,1480,1480,0
20230914,134900,231736797,1480,1480,1480,1480,0
20230914,134800,231736797,1480,1480,1480,1480,0
20230914,134700,231736797,1480,1483,1483,1480,2114
20230914,134600,228608074,1480,1481,1481,1480,3711
20230914,134500,223114795,1482,1483,1483,1482,1811
20230914,134400,220430833,1483,1483,1483,1483,0
20230914,134300,220430833,1483,1483,1483,1483,3769
20230914,134200,214841406,1484,1484,1484,1484,0
20230914,134100,214841406,1484,1484,1484,1484,60
20230914,134000,214752366,1484,1484,1484,1484,0
20230914,133900,214752366,1484,1484,1484,1483,47
20230914,133800,214682638,1484,1484,1484,1484,0
20230914,133700,214682638,1484,1484,1484,1483,472
20230914,133600,213982650,1483,1483,1483,1483,0
20230914,133500,213982650,1483,1483,1483,1483,0
20230914,133400,213982650,1483,1483,1483,1483,1002
20230914,133300,212496684,1483,1483,1483,1483,0
20230914,133200,212496684,1483,1483,1483,1483,101
20230914,133100,212346901,1484,1484,1484,1484,0
20230914,133000,212346901,1484,1484,1484,1484,22
20230914,132900,212314253,1484,1484,1484,1484,0
20230914,132800,212314253,1484,1484,1484,1484,0
20230914,132700,212314253,1484,1484,1484,1484,1
20230914,132600,212312769,1484,1484,1484,1484,2
20230914,132500,212309801,1484,1484,1484,1484,0
20230914,132400,212309801,1484,1484,1484,1484,1
20230914,132300,212308317,1483,1483,1483,1483,502
20230914,132200,211563851,1483,1483,1483,1483,298
20230914,132100,211121917,1484,1484,1484,1484,0
20230914,132000,211121917,1484,1484,1484,1484,1
20230914,131900,211120433,1484,1484,1484,1484,27
20230914,131800,211080365,1484,1484,1484,1484,0
20230914,131700,211080365,1484,1484,1484,1484,0
20230914,131600,211080365,1484,1485,1485,1484,31
20230914,131500,211034350,1484,1484,1484,1484,1113
20230914,131400,209382658,1484,1484,1484,1484,101
20230914,131300,209232774,1484,1484,1484,1484,0
20230914,131200,209232774,1484,1484,1484,1484,69
20230914,131100,209130378,1484,1484,1484,1484,0
20230914,131000,209130378,1484,1482,1484,1482,149
20230914,130900,208909462,1483,1483,1483,1483,0
20230914,130800,208909462,1483,1483,1483,1483,440
20230914,130700,208256942,1483,1483,1483,1482,686
20230914,130600,207239917,1484,1484,1484,1484,50
20230914,130500,207165717,1483,1483,1483,1483,0
20230914,130400,207165717,1483,1484,1484,1483,674
20230914,130300,206166169,1485,1485,1485,1485,1
20230914,130200,206164684,1485,1485,1485,1485,674
20230914,130100,205163794,1485,1485,1485,1485,16
20230914,130000,205140034,1485,1485,1485,1485,1
20230914,125900,205138549,1483,1483,1483,1483,0
20230914,125800,205138549,1483,1485,1485,1483,502
20230914,125700,204393686,1486,1487,1487,1486,81
20230914,125600,204273309,1488,1488,1488,1488,0
20230914,125500,204273309,1488,1488,1488,1488,1
20230914,125400,204271821,1487,1487,1487,1487,0
20230914,125300,204271821,1487,1486,1487,1486,3166
20230914,125200,199565523,1486,1485,1486,1485,1761
20230914,125100,196949436,1485,1485,1485,1485,43
20230914,125000,196885581,1485,1485,1485,1485,74
20230914,124900,196775691,1485,1485,1485,1485,5
20230914,124800,196768266,1485,1485,1485,1485,0
20230914,124700,196768266,1485,1485,1485,1485,0
20230914,124600,196768266,1485,1485,1485,1485,0
20230914,124500,196768266,1485,1485,1485,1485,2
20230914,124400,196765296,1482,1485,1485,1482,840
20230914,124300,195518849,1485,1485,1485,1485,0
20230914,124200,195518849,1485,1485,1485,1485,1
20230914,124100,195517364,1482,1482,1482,1482,0
20230914,124000,195517364,1482,1482,1482,1482,0
20230914,123900,195517364,1482,1482,1482,1482,705
20230914,123800,194472554,1482,1483,1483,1482,2000
20230914,123700,191508543,1482,1485,1485,1482,835
20230914,123600,190269605,1485,1485,1485,1485,100
20230914,123500,190121105,1486,1486,1486,1486,27
20230914,123400,190080983,1486,1486,1486,1486,0
20230914,123300,190080983,1486,1486,1486,1486,10
20230914,123200,190066123,1486,1486,1486,1486,0
20230914,123100,190066123,1486,1486,1486,1486,39
20230914,123000,190008169,1486,1486,1486,1486,1
20230914,122900,190006683,1485,1485,1485,1485,0
20230914,122800,190006683,1485,1485,1485,1485,0
20230914,122700,190006683,1485,1485,1485,1485,4426
20230914,122600,183434073,1485,1485,1485,1485,0
20230914,122500,183434073,1485,1486,1486,1485,4
20230914,122400,183428130,1486,1486,1486,1486,13
20230914,122300,183408812,1486,1486,1486,1486,0
20230914,122200,183408812,1486,1486,1486,1486,202
20230914,122100,183108640,1485,1486,1486,1485,366
20230914,122000,182565013,1486,1486,1486,1486,0
20230914,121900,182565013,1486,1486,1486,1486,0
20230914,121800,182565013,1486,1486,1486,1486,0
20230914,121700,182565013,1486,1486,1486,1486,0
20230914,121600,182565013,1486,1486,1486,1486,0
20230914,121500,182565013,1486,1486,1486,1486,0
20230914,121400,182565013,1486,1486,1486,1486,30
20230914,121300,182520433,1486,1486,1486,1485,1280
20230914,121200,180619353,1486,1486,1486,1486,0
20230914,121100,180619353,1486,1486,1486,1486,0
20230914,121000,180619353,1486,1485,1486,1485,211
20230914,120900,180306007,1485,1485,1485,1485,0
20230914,120800,180306007,1485,1486,1486,1485,2001
20230914,120700,177334227,1487,1487,1487,1487,7
20230914,120600,177323818,1487,1486,1487,1486,568
20230914,120500,176479769,1486,1487,1487,1486,445
20230914,120400,175818488,1487,1486,1487,1486,140
20230914,120300,175610428,1487,1487,1487,1487,124
20230914,120200,175426040,1488,1488,1488,1488,0
20230914,120100,175426040,1488,1488,1488,1488,0
20230914,120000,175426040,1488,1488,1488,1488,0
20230914,115900,175426040,1488,1488,1488,1488,80
20230914,115800,175307000,1488,1488,1488,1488,1
20230914,115700,175305512,1488,1488,1488,1488,0
20230914,115600,175305512,1488,1488,1488,1488,33
20230914,115500,175256408,1488,1488,1488,1488,0
20230914,115400,175256408,1488,1488,1488,1488,1
20230914,115300,175254920,1485,1485,1485,1485,0
20230914,115200,175254920,1485,1487,1487,1485,4345
20230914,115100,168800703,1487,1487,1487,1487,0
20230914,115000,168800703,1487,1488,1488,1487,303
20230914,114900,168349841,1489,1489,1489,1489,0
20230914,114800,168349841,1489,1489,1489,1489,25
20230914,114700,168312616,1489,1489,1489,1489,1103
20230914,114600,166670249,1486,1488,1488,1486,1100
20230914,114500,165034702,1489,1488,1489,1488,2319
20230914,114400,161583772,1487,1487,1487,1487,1290
20230914,114300,159665542,1487,1487,1487,1487,0
20230914,114200,159665542,1487,1486,1487,1486,1950
20230914,114100,156767140,1486,1486,1486,1486,5
20230914,114000,156759710,1486,1487,1487,1486,105
20230914,113900,156603674,1487,1487,1487,1487,0
20230914,113800,156603674,1487,1487,1487,1487,20
20230914,113700,156573934,1487,1487,1487,1487,3
20230914,113600,156569473,1487,1487,1487,1487,2
20230914,113500,156566499,1487,1487,1487,1486,103
20230914,113400,156413339,1487,1487,1487,1487,0
20230914,113300,156413339,1487,1487,1487,1487,14
20230914,113200,156392521,1487,1487,1487,1487,25
20230914,113100,156355346,1487,1487,1487,1487,230
20230914,113000,156013336,1486,1486,1486,1486,11
20230914,112900,155996990,1488,1486,1488,1486,2785
20230914,112800,151856006,1486,1485,1486,1485,1694
20230914,112700,149339810,1485,1484,1485,1484,1251
20230914,112600,147482825,1484,1484,1484,1483,445
20230914,112500,146822461,1483,1483,1483,1483,10
20230914,112400,146807631,1483,1484,1484,1483,69
20230914,112300,146705291,1484,1484,1484,1484,3
20230914,112200,146700839,1484,1484,1484,1484,103
20230914,112100,146547987,1484,1484,1484,1484,1
20230914,112000,146546503,1483,1483,1483,1483,547
20230914,111900,145735302,1483,1483,1483,1483,3
20230914,111800,145730853,1483,1482,1483,1482,623
20230914,111700,144807557,1481,1481,1481,1481,1012
20230914,111600,143308785,1480,1481,1481,1480,1204
20230914,111500,141526161,1481,1481,1481,1481,0
20230914,111400,141526161,1481,1481,1481,1481,50
20230914,111300,141452111,1481,1480,1481,1480,1446
20230914,111200,139311285,1480,1480,1480,1480,0
20230914,111100,139311285,1480,1480,1480,1480,679
20230914,111000,138306365,1480,1480,1480,1480,565
20230914,110900,137470165,1480,1480,1480,1480,61
20230914,110800,137379885,1480,1480,1480,1480,1269
20230914,110700,135501765,1480,1480,1480,1480,86
20230914,110600,135374485,1480,1480,1480,1480,0
20230914,110500,135374485,1480,1480,1480,1480,2058
20230914,110400,132328645,1480,1480,1480,1480,0
20230914,110300,132328645,1480,1480,1480,1480,0
20230914,110200,132328645,1480,1480,1480,1480,2
20230914,110100,132325685,1480,1480,1480,1480,0
20230914,110000,132325685,1480,1480,1480,1480,1
20230914,105900,132324205,1478,1478,1478,1478,0
20230914,105800,132324205,1478,1478,1478,1478,2000
20230914,105700,129368205,1480,1480,1480,1479,450
20230914,105600,128702550,1480,1480,1480,1480,0
20230914,105500,128702550,1480,1480,1480,1480,320
20230914,105400,128228950,1480,1480,1480,1480,500
20230914,105300,127488950,1480,1480,1480,1480,90
20230914,105200,127355750,1480,1480,1480,1480,0
20230914,105100,127355750,1480,1480,1480,1479,463
20230914,105000,126670563,1481,1481,1481,1481,4
20230914,104900,126664639,1481,1480,1481,1480,857
20230914,104800,125396222,1480,1480,1480,1480,351
20230914,104700,124876742,1480,1481,1481,1480,147
20230914,104600,124659181,1480,1480,1480,1480,10
20230914,104500,124644381,1480,1480,1480,1480,2
20230914,104400,124641421,1479,1480,1481,1479,1034
20230914,104300,123110616,1480,1480,1480,1480,10
20230914,104200,123095816,1480,1480,1480,1480,0
20230914,104100,123095816,1480,1479,1481,1479,817
20230914,104000,121886312,1479,1479,1479,1479,4
20230914,103900,121880396,1479,1480,1480,1479,35
20230914,103800,121828621,1480,1480,1480,1480,1167
20230914,103700,120101461,1478,1478,1478,1478,1
20230914,103600,120099983,1478,1478,1478,1478,0
20230914,103500,120099983,1478,1478,1478,1478,20
20230914,103400,120070423,1480,1480,1480,1480,546
20230914,103300,119262343,1480,1480,1480,1480,0
20230914,103200,119262343,1480,1480,1480,1480,20
20230914,103100,119232743,1480,1480,1480,1480,0
20230914,103000,119232743,1480,1478,1480,1478,5519
20230914,102900,111075523,1478,1478,1478,1478,556
20230914,102800,110253755,1478,1478,1478,1477,4
20230914,102700,110247845,1478,1478,1478,1478,1
20230914,102600,110246367,1477,1477,1477,1477,78
20230914,102500,110131161,1478,1478,1478,1478,0
20230914,102400,110131161,1478,1478,1478,1478,1
20230914,102300,110129683,1477,1477,1477,1477,6
20230914,102200,110120821,1477,1477,1477,1477,1
20230914,102100,110119344,1475,1475,1475,1475,1278
20230914,102000,108234294,1473,1473,1473,1473,0
20230914,101900,108234294,1473,1473,1473,1473,0
20230914,101800,108234294,1473,1473,1473,1473,0
20230914,101700,108234294,1473,1473,1473,1473,0
20230914,101600,108234294,1473,1473,1473,1473,0
20230914,101500,108234294,1473,1473,1473,1473,301
20230914,101400,107790921,1473,1473,1473,1473,124
20230914,101300,107608269,1473,1475,1475,1473,650
20230914,101200,106650781,1475,1474,1475,1474,94
20230914,101100,106512167,1474,1475,1475,1474,3485
20230914,101000,101372352,1475,1475,1475,1475,0
20230914,100900,101372352,1475,1476,1476,1475,547
20230914,100800,100565300,1476,1477,1477,1476,591
20230914,100700,99692593,1477,1479,1479,1477,10741
20230914,100600,83817860,1479,1479,1479,1479,5
20230914,100500,83810465,1479,1479,1479,1479,130
20230914,100400,83618195,1479,1480,1480,1479,1189
20230914,100300,81858664,1480,1480,1480,1480,141
20230914,100200,81649984,1479,1479,1479,1479,8
20230914,100100,81638152,1479,1478,1479,1478,11
20230914,100000,81621886,1477,1477,1477,1477,0
20230914,095900,81621886,1477,1478,1478,1477,200
20230914,095800,81326324,1478,1478,1478,1478,0
20230914,095700,81326324,1478,1477,1478,1477,85
20230914,095600,81200733,1478,1478,1478,1478,1
20230914,095500,81199255,1478,1478,1478,1478,93
20230914,095400,81061801,1478,1481,1481,1478,13
20230914,095300,81042578,1481,1480,1481,1480,3000
20230914,095200,76600884,1480,1480,1480,1480,6000
20230914,095100,67720884,1480,1479,1480,1479,2328
20230914,095000,64275661,1479,1480,1480,1479,231
20230914,094900,63933828,1479,1480,1480,1479,122
20230914,094800,63753271,1480,1480,1480,1479,117
20230914,094700,63580224,1479,1479,1479,1477,2205
20230914,094600,60320014,1479,1479,1479,1479,33
20230914,094500,60271207,1479,1479,1479,1479,12
20230914,094400,60253459,1478,1478,1478,1478,65
20230914,094300,60157389,1479,1479,1479,1479,25
20230914,094200,60120414,1479,1479,1479,1479,5
20230914,094100,60113019,1479,1479,1479,1479,20
20230914,094000,60083439,1479,1479,1479,1479,0
20230914,093900,60083439,1479,1476,1479,1476,329
20230914,093800,59597748,1476,1476,1476,1475,94
20230914,093700,59459005,1476,1476,1476,1476,72
20230914,093600,59352733,1476,1476,1476,1476,2
20230914,093500,59349781,1476,1476,1476,1475,126
20230914,093400,59163835,1479,1475,1479,1475,1209
20230914,093300,57377119,1475,1475,1475,1475,0
20230914,093200,57377119,1475,1475,1475,1474,47
20230914,093100,57307799,1475,1477,1477,1475,134
20230914,093000,57110117,1475,1475,1475,1475,484
20230914,092900,56396217,1477,1477,1477,1477,4
20230914,092800,56390309,1474,1475,1477,1474,719
20230914,092700,55329812,1475,1478,1478,1475,4987
20230914,092600,47971746,1479,1479,1479,1479,1
20230914,092500,47970267,1478,1480,1480,1478,742
20230914,092400,46873131,1480,1479,1480,1479,67
20230914,092300,46773972,1480,1480,1481,1480,732
20230914,092200,45690191,1480,1479,1481,1479,558
20230914,092100,44864436,1481,1478,1481,1478,2417
20230914,092000,41289269,1478,1478,1478,1478,127
20230914,091900,41101563,1477,1477,1477,1477,86
20230914,091800,40974541,1477,1477,1477,1477,91
20230914,091700,40840134,1478,1476,1478,1476,701
20230914,091600,39805456,1478,1477,1478,1476,250
20230914,091500,39436188,1478,1478,1478,1477,203
20230914,091400,39136355,1478,1476,1479,1475,1693
20230914,091300,36638278,1476,1473,1476,1473,1964
20230914,091200,33743399,1472,1473,1473,1472,166
20230914,091100,33498911,1473,1473,1473,1472,279
20230914,091000,33088043,1473,1473,1473,1473,100
20230914,090900,32940743,1476,1475,1476,1475,11
20230914,090800,32924517,1476,1477,1477,1476,1593
20230914,090700,30571718,1480,1477,1480,1477,1924
20230914,090600,27728239,1477,1475,1477,1471,1054
20230914,090500,26172833,1475,1474,1475,1474,720
20230914,090400,25111191,1475,1474,1475,1468,22
20230914,090300,25078822,1475,1470,1475,1470,2681
20230914,090200,21133951,1474,1469,1474,1469,487
20230914,090100,20417261,1469,1463,1469,1463,4366
20230914,090000,14019198,1466,1463,1466,1463,9582