stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201900,231886782,1165,1165,1165,1165,9192
20230914,201800,231886782,1165,1165,1165,1165,0
20230914,201700,231886782,1165,1165,1165,1165,0
20230914,201600,231886782,1165,1165,1165,1165,0
20230914,201500,231886782,1165,1165,1165,1165,0
20230914,201400,231886782,1165,1165,1165,1165,0
20230914,201300,231886782,1165,1165,1165,1165,0
20230914,201200,231886782,1165,1165,1165,1165,0
20230914,201100,231886782,1165,1165,1165,1165,0
20230914,201000,231886782,1165,1165,1165,1165,0
20230914,200900,231886782,1165,1165,1165,1165,0
20230914,200800,231886782,1165,1165,1165,1165,0
20230914,200700,231886782,1165,1165,1165,1165,0
20230914,200600,231886782,1165,1165,1165,1165,0
20230914,200500,231886782,1165,1165,1165,1165,0
20230914,200400,231886782,1165,1165,1165,1165,0
20230914,200300,231886782,1165,1165,1165,1165,0
20230914,200200,231886782,1165,1165,1165,1165,0
20230914,200100,231886782,1165,1165,1165,1165,0
20230914,200000,231886782,1165,1165,1165,1165,0
20230914,195900,231886782,1165,1165,1165,1165,0
20230914,195800,231886782,1165,1165,1165,1165,0
20230914,195700,231886782,1165,1165,1165,1165,0
20230914,195600,231886782,1165,1165,1165,1165,0
20230914,195500,231886782,1165,1165,1165,1165,0
20230914,195400,231886782,1165,1165,1165,1165,0
20230914,195300,231886782,1165,1165,1165,1165,0
20230914,195200,231886782,1165,1165,1165,1165,0
20230914,195100,231886782,1165,1165,1165,1165,0
20230914,195000,231886782,1165,1165,1165,1165,0
20230914,194900,231886782,1165,1165,1165,1165,9192
20230914,194800,231886782,1165,1165,1165,1165,0
20230914,194700,231886782,1165,1165,1165,1165,0
20230914,194600,231886782,1165,1165,1165,1165,0
20230914,194500,231886782,1165,1165,1165,1165,0
20230914,194400,231886782,1165,1165,1165,1165,0
20230914,194300,231886782,1165,1165,1165,1165,0
20230914,194200,231886782,1165,1165,1165,1165,0
20230914,194100,231886782,1165,1165,1165,1165,0
20230914,194000,231886782,1165,1165,1165,1165,0
20230914,193900,231886782,1165,1165,1165,1165,0
20230914,193800,231886782,1165,1165,1165,1165,0
20230914,193700,231886782,1165,1165,1165,1165,0
20230914,193600,231886782,1165,1165,1165,1165,0
20230914,193500,231886782,1165,1165,1165,1165,0
20230914,193400,231886782,1165,1165,1165,1165,0
20230914,193300,231886782,1165,1165,1165,1165,0
20230914,193200,231886782,1165,1165,1165,1165,0
20230914,193100,231886782,1165,1165,1165,1165,0
20230914,193000,231886782,1165,1165,1165,1165,0
20230914,192900,231886782,1165,1165,1165,1165,0
20230914,192800,231886782,1165,1165,1165,1165,0
20230914,192700,231886782,1165,1165,1165,1165,0
20230914,192600,231886782,1165,1165,1165,1165,0
20230914,192500,231886782,1165,1165,1165,1165,0
20230914,192400,231886782,1165,1165,1165,1165,0
20230914,192300,231886782,1165,1165,1165,1165,0
20230914,192200,231886782,1165,1165,1165,1165,0
20230914,192100,231886782,1165,1165,1165,1165,0
20230914,192000,231886782,1165,1165,1165,1165,0
20230914,191900,231886782,1165,1165,1165,1165,9192
20230914,191800,231886782,1165,1165,1165,1165,0
20230914,191700,231886782,1165,1165,1165,1165,0
20230914,191600,231886782,1165,1165,1165,1165,0
20230914,191500,231886782,1165,1165,1165,1165,0
20230914,191400,231886782,1165,1165,1165,1165,0
20230914,191300,231886782,1165,1165,1165,1165,0
20230914,191200,231886782,1165,1165,1165,1165,0
20230914,191100,231886782,1165,1165,1165,1165,0
20230914,191000,231886782,1165,1165,1165,1165,0
20230914,190900,231886782,1165,1165,1165,1165,0
20230914,190800,231886782,1165,1165,1165,1165,0
20230914,190700,231886782,1165,1165,1165,1165,0
20230914,190600,231886782,1165,1165,1165,1165,0
20230914,190500,231886782,1165,1165,1165,1165,0
20230914,190400,231886782,1165,1165,1165,1165,0
20230914,190300,231886782,1165,1165,1165,1165,0
20230914,190200,231886782,1165,1165,1165,1165,0
20230914,190100,231886782,1165,1165,1165,1165,0
20230914,190000,231886782,1165,1165,1165,1165,0
20230914,185900,231886782,1165,1165,1165,1165,0
20230914,185800,231886782,1165,1165,1165,1165,0
20230914,185700,231886782,1165,1165,1165,1165,0
20230914,185600,231886782,1165,1165,1165,1165,0
20230914,185500,231886782,1165,1165,1165,1165,0
20230914,185400,231886782,1165,1165,1165,1165,0
20230914,185300,231886782,1165,1165,1165,1165,0
20230914,185200,231886782,1165,1165,1165,1165,0
20230914,185100,231886782,1165,1165,1165,1165,0
20230914,185000,231886782,1165,1165,1165,1165,0
20230914,184900,231886782,1165,1165,1165,1165,9192
20230914,184800,231886782,1165,1165,1165,1165,0
20230914,184700,231886782,1165,1165,1165,1165,0
20230914,184600,231886782,1165,1165,1165,1165,0
20230914,184500,231886782,1165,1165,1165,1165,0
20230914,184400,231886782,1165,1165,1165,1165,0
20230914,184300,231886782,1165,1165,1165,1165,0
20230914,184200,231886782,1165,1165,1165,1165,0
20230914,184100,231886782,1165,1165,1165,1165,0
20230914,184000,231886782,1165,1165,1165,1165,0
20230914,183900,231886782,1165,1165,1165,1165,0
20230914,183800,231886782,1165,1165,1165,1165,0
20230914,183700,231886782,1165,1165,1165,1165,0
20230914,183600,231886782,1165,1165,1165,1165,0
20230914,183500,231886782,1165,1165,1165,1165,0
20230914,183400,231886782,1165,1165,1165,1165,0
20230914,183300,231886782,1165,1165,1165,1165,0
20230914,183200,231886782,1165,1165,1165,1165,0
20230914,183100,231886782,1165,1165,1165,1165,0
20230914,183000,231886782,1165,1165,1165,1165,0
20230914,182900,231886782,1165,1165,1165,1165,0
20230914,182800,231886782,1165,1165,1165,1165,0
20230914,182700,231886782,1165,1165,1165,1165,0
20230914,182600,231886782,1165,1165,1165,1165,0
20230914,182500,231886782,1165,1165,1165,1165,0
20230914,182400,231886782,1165,1165,1165,1165,0
20230914,182300,231886782,1165,1165,1165,1165,0
20230914,182200,231886782,1165,1165,1165,1165,0
20230914,182100,231886782,1165,1165,1165,1165,0
20230914,182000,231886782,1165,1165,1165,1165,0
20230914,181900,231886782,1165,1165,1165,1165,9192
20230914,181800,231886782,1165,1165,1165,1165,0
20230914,181700,231886782,1165,1165,1165,1165,0
20230914,181600,231886782,1165,1165,1165,1165,0
20230914,181500,231886782,1165,1165,1165,1165,0
20230914,181400,231886782,1165,1165,1165,1165,0
20230914,181300,231886782,1165,1165,1165,1165,0
20230914,181200,231886782,1165,1165,1165,1165,0
20230914,181100,231886782,1165,1165,1165,1165,0
20230914,181000,231886782,1165,1165,1165,1165,0
20230914,180900,231886782,1165,1165,1165,1165,0
20230914,180800,231886782,1165,1165,1165,1165,0
20230914,180700,231886782,1165,1165,1165,1165,0
20230914,180600,231886782,1165,1165,1165,1165,0
20230914,180500,231886782,1165,1165,1165,1165,0
20230914,180400,231886782,1165,1165,1165,1165,0
20230914,180300,231886782,1165,1165,1165,1165,0
20230914,180200,231886782,1165,1165,1165,1165,0
20230914,180100,231886782,1165,1165,1165,1165,0
20230914,180000,231886782,1165,1165,1165,1165,0
20230914,175900,231886782,1165,1165,1165,1165,0
20230914,175800,231886782,1165,1165,1165,1165,0
20230914,175700,231886782,1165,1165,1165,1165,0
20230914,175600,231886782,1165,1165,1165,1165,0
20230914,175500,231886782,1165,1165,1165,1165,0
20230914,175400,231886782,1165,1165,1165,1165,0
20230914,175300,231886782,1165,1165,1165,1165,0
20230914,175200,231886782,1165,1165,1165,1165,0
20230914,175100,231886782,1165,1165,1165,1165,0
20230914,175000,231886782,1165,1165,1165,1165,0
20230914,174900,231886782,1165,1165,1165,1165,9192
20230914,174800,231886782,1165,1165,1165,1165,0
20230914,174700,231886782,1165,1165,1165,1165,0
20230914,174600,231886782,1165,1165,1165,1165,0
20230914,174500,231886782,1165,1165,1165,1165,0
20230914,174400,231886782,1165,1165,1165,1165,0
20230914,174300,231886782,1165,1165,1165,1165,0
20230914,174200,231886782,1165,1165,1165,1165,0
20230914,174100,231886782,1165,1165,1165,1165,0
20230914,174000,231886782,1165,1165,1165,1165,0
20230914,173900,231886782,1165,1165,1165,1165,0
20230914,173800,231886782,1165,1165,1165,1165,0
20230914,173700,231886782,1165,1165,1165,1165,0
20230914,173600,231886782,1165,1165,1165,1165,0
20230914,173500,231886782,1165,1165,1165,1165,0
20230914,173400,231886782,1165,1165,1165,1165,0
20230914,173300,231886782,1165,1165,1165,1165,0
20230914,173200,231886782,1165,1165,1165,1165,0
20230914,173100,231886782,1165,1165,1165,1165,0
20230914,173000,231886782,1165,1165,1165,1165,0
20230914,172900,231886782,1165,1165,1165,1165,0
20230914,172800,231886782,1165,1165,1165,1165,0
20230914,172700,231886782,1165,1165,1165,1165,0
20230914,172600,231886782,1165,1165,1165,1165,0
20230914,172500,231886782,1165,1165,1165,1165,0
20230914,172400,231886782,1165,1165,1165,1165,0
20230914,172300,231886782,1165,1165,1165,1165,0
20230914,172200,231886782,1165,1165,1165,1165,0
20230914,172100,231886782,1165,1165,1165,1165,0
20230914,172000,231886782,1165,1165,1165,1165,0
20230914,171900,231886782,1165,1165,1165,1165,9192
20230914,171800,231886782,1165,1165,1165,1165,0
20230914,171700,231886782,1165,1165,1165,1165,0
20230914,171600,231886782,1165,1165,1165,1165,0
20230914,171500,231886782,1165,1165,1165,1165,0
20230914,171400,231886782,1165,1165,1165,1165,0
20230914,171300,231886782,1165,1165,1165,1165,0
20230914,171200,231886782,1165,1165,1165,1165,0
20230914,171100,231886782,1165,1165,1165,1165,0
20230914,171000,231886782,1165,1165,1165,1165,0
20230914,170900,231886782,1165,1165,1165,1165,0
20230914,170800,231886782,1165,1165,1165,1165,0
20230914,170700,231886782,1165,1165,1165,1165,0
20230914,170600,231886782,1165,1165,1165,1165,0
20230914,170500,231886782,1165,1165,1165,1165,0
20230914,170400,231886782,1165,1165,1165,1165,0
20230914,170300,231886782,1165,1165,1165,1165,0
20230914,170200,231886782,1165,1165,1165,1165,0
20230914,170100,231886782,1165,1165,1165,1165,0
20230914,170000,231886782,1165,1165,1165,1165,0
20230914,165900,231886782,1165,1165,1165,1165,0
20230914,165800,231886782,1165,1165,1165,1165,0
20230914,165700,231886782,1165,1165,1165,1165,0
20230914,165600,231886782,1165,1165,1165,1165,0
20230914,165500,231886782,1165,1165,1165,1165,0
20230914,165400,231886782,1165,1165,1165,1165,0
20230914,165300,231886782,1165,1165,1165,1165,0
20230914,165200,231886782,1165,1165,1165,1165,0
20230914,165100,231886782,1165,1165,1165,1165,0
20230914,165000,231886782,1165,1165,1165,1165,0
20230914,164900,231886782,1165,1165,1165,1165,9192
20230914,164800,231886782,1165,1165,1165,1165,0
20230914,164700,231886782,1165,1165,1165,1165,0
20230914,164600,231886782,1165,1165,1165,1165,0
20230914,164500,231886782,1165,1165,1165,1165,0
20230914,164400,231886782,1165,1165,1165,1165,0
20230914,164300,231886782,1165,1165,1165,1165,0
20230914,164200,231886782,1165,1165,1165,1165,0
20230914,164100,231886782,1165,1165,1165,1165,0
20230914,164000,231886782,1165,1165,1165,1165,0
20230914,163900,231886782,1165,1165,1165,1165,0
20230914,163800,231886782,1165,1165,1165,1165,0
20230914,163700,231886782,1165,1165,1165,1165,0
20230914,163600,231886782,1165,1165,1165,1165,0
20230914,163500,231886782,1165,1165,1165,1165,0
20230914,163400,231886782,1165,1165,1165,1165,0
20230914,163300,231886782,1165,1165,1165,1165,0
20230914,163200,231886782,1165,1165,1165,1165,0
20230914,163100,231886782,1165,1165,1165,1165,0
20230914,163000,231886782,1165,1165,1165,1165,0
20230914,162900,231886782,1165,1165,1165,1165,0
20230914,162800,231886782,1165,1165,1165,1165,0
20230914,162700,231886782,1165,1165,1165,1165,0
20230914,162600,231886782,1165,1165,1165,1165,0
20230914,162500,231886782,1165,1165,1165,1165,0
20230914,162400,231886782,1165,1165,1165,1165,0
20230914,162300,231886782,1165,1165,1165,1165,0
20230914,162200,231886782,1165,1165,1165,1165,0
20230914,162100,231886782,1165,1165,1165,1165,0
20230914,162000,231886782,1165,1165,1165,1165,0
20230914,161900,231886782,1165,1165,1165,1165,9192
20230914,161800,231886782,1165,1165,1165,1165,0
20230914,161700,231886782,1165,1165,1165,1165,0
20230914,161600,231886782,1165,1165,1165,1165,0
20230914,161500,231886782,1165,1165,1165,1165,0
20230914,161400,231886782,1165,1165,1165,1165,0
20230914,161300,231886782,1165,1165,1165,1165,0
20230914,161200,231886782,1165,1165,1165,1165,0
20230914,161100,231886782,1165,1165,1165,1165,0
20230914,161000,231886782,1165,1165,1165,1165,0
20230914,160900,231886782,1165,1165,1165,1165,0
20230914,160800,231886782,1165,1165,1165,1165,0
20230914,160700,231886782,1165,1165,1165,1165,0
20230914,160600,231886782,1165,1165,1165,1165,0
20230914,160500,231886782,1165,1165,1165,1165,0
20230914,160400,231886782,1165,1165,1165,1165,0
20230914,160300,231886782,1165,1165,1165,1165,0
20230914,160200,231886782,1165,1165,1165,1165,0
20230914,160100,231886782,1165,1165,1165,1165,0
20230914,160000,231886782,1165,1165,1165,1165,0
20230914,155900,231886782,1165,1165,1165,1165,0
20230914,155800,231886782,1165,1165,1165,1165,0
20230914,155700,231886782,1165,1165,1165,1165,0
20230914,155600,231886782,1165,1165,1165,1165,0
20230914,155500,231886782,1165,1165,1165,1165,0
20230914,155400,231886782,1165,1165,1165,1165,0
20230914,155300,231886782,1165,1165,1165,1165,0
20230914,155200,231886782,1165,1165,1165,1165,0
20230914,155100,231886782,1165,1165,1165,1165,0
20230914,155000,231886782,1165,1165,1165,1165,0
20230914,154900,231886782,1165,1165,1165,1165,9192
20230914,154800,231886782,1165,1165,1165,1165,0
20230914,154700,231886782,1165,1165,1165,1165,0
20230914,154600,231886782,1165,1165,1165,1165,0
20230914,154500,231886782,1165,1165,1165,1165,0
20230914,154400,231886782,1165,1165,1165,1165,0
20230914,154300,231886782,1165,1165,1165,1165,0
20230914,154200,231886782,1165,1165,1165,1165,0
20230914,154100,231886782,1165,1165,1165,1165,0
20230914,154000,231886782,1165,1165,1165,1165,0
20230914,153900,231886782,1165,1165,1165,1165,0
20230914,153800,231886782,1165,1165,1165,1165,0
20230914,153700,231886782,1165,1165,1165,1165,0
20230914,153600,231886782,1165,1165,1165,1165,0
20230914,153500,231886782,1165,1165,1165,1165,0
20230914,153400,231886782,1165,1165,1165,1165,0
20230914,153300,231886782,1165,1165,1165,1165,0
20230914,153200,231886782,1165,1165,1165,1165,0
20230914,153100,231886782,1165,1165,1165,1165,0
20230914,153000,231886782,1165,1165,1165,1165,9192
20230914,152900,221178102,1169,1169,1169,1169,0
20230914,152800,221178102,1169,1169,1169,1169,0
20230914,152700,221178102,1169,1169,1169,1169,0
20230914,152600,221178102,1169,1169,1169,1169,0
20230914,152500,221178102,1169,1169,1169,1169,0
20230914,152400,221178102,1169,1169,1169,1169,0
20230914,152300,221178102,1169,1169,1169,1169,0
20230914,152200,221178102,1169,1169,1169,1169,0
20230914,152100,221178102,1169,1169,1169,1169,0
20230914,152000,221178102,1169,1169,1169,1169,0
20230914,151900,221178102,1169,1170,1175,1164,27051
20230914,151800,189644628,1175,1175,1175,1175,1
20230914,151700,189643453,1167,1170,1175,1167,11621
20230914,151600,176074466,1175,1171,1175,1169,7501
20230914,151500,167302799,1175,1175,1175,1175,0
20230914,151400,167302799,1175,1175,1175,1175,0
20230914,151300,167302799,1175,1175,1175,1175,0
20230914,151200,167302799,1175,1174,1175,1174,738
20230914,151100,166436386,1171,1172,1172,1170,6020
20230914,151000,159389571,1172,1175,1175,1172,1666
20230914,150900,157432233,1176,1176,1176,1176,0
20230914,150800,157432233,1176,1176,1176,1176,23
20230914,150700,157405185,1175,1175,1175,1175,0
20230914,150600,157405185,1175,1175,1175,1175,99
20230914,150500,157288860,1176,1176,1176,1176,31
20230914,150400,157252404,1176,1176,1176,1176,23
20230914,150300,157225356,1176,1176,1176,1176,27
20230914,150200,157193604,1175,1175,1176,1173,777
20230914,150100,156280708,1174,1174,1174,1174,0
20230914,150000,156280708,1174,1174,1174,1174,0
20230914,145900,156280708,1174,1175,1175,1174,623
20230914,145800,155548840,1176,1176,1176,1176,145
20230914,145700,155378320,1177,1177,1177,1177,0
20230914,145600,155378320,1177,1177,1177,1177,0
20230914,145500,155378320,1177,1177,1177,1177,1
20230914,145400,155377143,1174,1174,1174,1174,0
20230914,145300,155377143,1174,1174,1174,1174,0
20230914,145200,155377143,1174,1174,1174,1174,0
20230914,145100,155377143,1174,1174,1174,1174,0
20230914,145000,155377143,1174,1174,1174,1174,0
20230914,144900,155377143,1174,1174,1174,1174,4
20230914,144800,155372447,1177,1177,1177,1177,0
20230914,144700,155372447,1177,1177,1177,1177,0
20230914,144600,155372447,1177,1177,1177,1177,0
20230914,144500,155372447,1177,1177,1177,1177,0
20230914,144400,155372447,1177,1177,1177,1177,15
20230914,144300,155354792,1177,1177,1177,1177,32
20230914,144200,155317128,1177,1177,1177,1177,32
20230914,144100,155279464,1177,1177,1177,1177,0
20230914,144000,155279464,1177,1175,1177,1175,638
20230914,143900,154529812,1177,1177,1177,1177,0
20230914,143800,154529812,1177,1177,1177,1177,0
20230914,143700,154529812,1177,1177,1177,1177,0
20230914,143600,154529812,1177,1177,1177,1177,0
20230914,143500,154529812,1177,1177,1177,1177,0
20230914,143400,154529812,1177,1177,1177,1177,137
20230914,143300,154368563,1179,1179,1179,1179,0
20230914,143200,154368563,1179,1179,1179,1179,159
20230914,143100,154181102,1181,1181,1181,1181,0
20230914,143000,154181102,1181,1181,1181,1181,2
20230914,142900,154178740,1181,1181,1181,1181,0
20230914,142800,154178740,1181,1181,1181,1181,0
20230914,142700,154178740,1181,1181,1181,1181,0
20230914,142600,154178740,1181,1181,1181,1181,1
20230914,142500,154177559,1174,1174,1174,1174,0
20230914,142400,154177559,1174,1174,1174,1174,0
20230914,142300,154177559,1174,1174,1174,1174,1
20230914,142200,154176385,1173,1173,1173,1173,0
20230914,142100,154176385,1173,1173,1173,1173,0
20230914,142000,154176385,1173,1173,1173,1173,0
20230914,141900,154176385,1173,1173,1173,1173,0
20230914,141800,154176385,1173,1173,1173,1173,0
20230914,141700,154176385,1173,1173,1173,1173,0
20230914,141600,154176385,1173,1173,1173,1173,0
20230914,141500,154176385,1173,1175,1175,1173,2000
20230914,141400,151829245,1173,1173,1173,1173,0
20230914,141300,151829245,1173,1179,1179,1173,2000
20230914,141200,149479351,1187,1187,1187,1187,0
20230914,141100,149479351,1187,1187,1187,1187,0
20230914,141000,149479351,1187,1187,1187,1187,0
20230914,140900,149479351,1187,1187,1187,1187,0
20230914,140800,149479351,1187,1187,1187,1187,0
20230914,140700,149479351,1187,1187,1187,1187,0
20230914,140600,149479351,1187,1187,1187,1187,0
20230914,140500,149479351,1187,1187,1187,1187,0
20230914,140400,149479351,1187,1187,1187,1187,0
20230914,140300,149479351,1187,1179,1187,1178,1540
20230914,140200,147664514,1187,1187,1187,1187,0
20230914,140100,147664514,1187,1187,1187,1187,0
20230914,140000,147664514,1187,1187,1187,1187,0
20230914,135900,147664514,1187,1187,1187,1187,0
20230914,135800,147664514,1187,1187,1187,1187,0
20230914,135700,147664514,1187,1187,1187,1187,0
20230914,135600,147664514,1187,1180,1187,1177,10971
20230914,135500,134719246,1187,1187,1187,1187,1
20230914,135400,134718059,1180,1180,1180,1180,0
20230914,135300,134718059,1180,1187,1189,1180,498
20230914,135200,134129627,1187,1187,1187,1187,200
20230914,135100,133892227,1187,1187,1187,1187,0
20230914,135000,133892227,1187,1180,1187,1180,2
20230914,134900,133889860,1190,1190,1190,1190,1
20230914,134800,133888670,1190,1182,1190,1182,1777
20230914,134700,131776636,1182,1180,1182,1180,84
20230914,134600,131677422,1181,1181,1181,1181,0
20230914,134500,131677422,1181,1181,1181,1181,0
20230914,134400,131677422,1181,1181,1181,1181,0
20230914,134300,131677422,1181,1181,1181,1181,0
20230914,134200,131677422,1181,1181,1181,1181,0
20230914,134100,131677422,1181,1181,1181,1181,0
20230914,134000,131677422,1181,1181,1181,1181,0
20230914,133900,131677422,1181,1181,1181,1181,0
20230914,133800,131677422,1181,1181,1181,1181,0
20230914,133700,131677422,1181,1181,1181,1181,0
20230914,133600,131677422,1181,1181,1181,1181,0
20230914,133500,131677422,1181,1181,1181,1181,0
20230914,133400,131677422,1181,1181,1181,1181,0
20230914,133300,131677422,1181,1181,1181,1181,0
20230914,133200,131677422,1181,1181,1181,1181,0
20230914,133100,131677422,1181,1181,1181,1181,11
20230914,133000,131664431,1181,1181,1181,1181,25
20230914,132900,131634906,1181,1181,1181,1181,0
20230914,132800,131634906,1181,1181,1181,1181,0
20230914,132700,131634906,1181,1181,1181,1181,0
20230914,132600,131634906,1181,1181,1181,1181,0
20230914,132500,131634906,1181,1181,1181,1181,0
20230914,132400,131634906,1181,1181,1181,1181,0
20230914,132300,131634906,1181,1181,1181,1181,0
20230914,132200,131634906,1181,1181,1181,1181,0
20230914,132100,131634906,1181,1181,1181,1181,1
20230914,132000,131633725,1181,1181,1181,1181,0
20230914,131900,131633725,1181,1181,1181,1181,0
20230914,131800,131633725,1181,1181,1181,1181,1353
20230914,131700,130035832,1181,1181,1181,1181,0
20230914,131600,130035832,1181,1181,1181,1181,0
20230914,131500,130035832,1181,1181,1181,1181,0
20230914,131400,130035832,1181,1181,1181,1181,0
20230914,131300,130035832,1181,1181,1181,1181,0
20230914,131200,130035832,1181,1181,1181,1181,0
20230914,131100,130035832,1181,1181,1181,1181,0
20230914,131000,130035832,1181,1181,1181,1181,1
20230914,130900,130034651,1174,1174,1174,1174,0
20230914,130800,130034651,1174,1174,1174,1174,0
20230914,130700,130034651,1174,1174,1174,1174,0
20230914,130600,130034651,1174,1174,1174,1174,0
20230914,130500,130034651,1174,1174,1174,1174,0
20230914,130400,130034651,1174,1174,1174,1174,0
20230914,130300,130034651,1174,1174,1174,1174,0
20230914,130200,130034651,1174,1174,1174,1174,0
20230914,130100,130034651,1174,1174,1174,1174,0
20230914,130000,130034651,1174,1174,1174,1174,0
20230914,125900,130034651,1174,1174,1174,1174,0
20230914,125800,130034651,1174,1174,1174,1174,0
20230914,125700,130034651,1174,1174,1174,1174,30
20230914,125600,129999431,1178,1178,1178,1178,0
20230914,125500,129999431,1178,1178,1178,1178,0
20230914,125400,129999431,1178,1178,1178,1178,0
20230914,125300,129999431,1178,1178,1178,1178,0
20230914,125200,129999431,1178,1178,1178,1178,0
20230914,125100,129999431,1178,1178,1178,1178,0
20230914,125000,129999431,1178,1178,1178,1178,0
20230914,124900,129999431,1178,1178,1178,1178,10
20230914,124800,129987651,1178,1178,1178,1178,3215
20230914,124700,126200381,1178,1178,1178,1178,0
20230914,124600,126200381,1178,1178,1178,1178,0
20230914,124500,126200381,1178,1178,1178,1178,0
20230914,124400,126200381,1178,1178,1178,1178,0
20230914,124300,126200381,1178,1178,1178,1178,1
20230914,124200,126199203,1178,1178,1178,1178,0
20230914,124100,126199203,1178,1178,1178,1178,0
20230914,124000,126199203,1178,1178,1178,1178,0
20230914,123900,126199203,1178,1178,1178,1178,0
20230914,123800,126199203,1178,1178,1178,1178,0
20230914,123700,126199203,1178,1178,1178,1178,0
20230914,123600,126199203,1178,1178,1178,1178,0
20230914,123500,126199203,1178,1178,1178,1178,0
20230914,123400,126199203,1178,1178,1178,1178,0
20230914,123300,126199203,1178,1178,1178,1178,0
20230914,123200,126199203,1178,1178,1178,1178,0
20230914,123100,126199203,1178,1178,1178,1178,0
20230914,123000,126199203,1178,1178,1178,1178,0
20230914,122900,126199203,1178,1178,1178,1178,0
20230914,122800,126199203,1178,1178,1178,1178,0
20230914,122700,126199203,1178,1178,1178,1178,0
20230914,122600,126199203,1178,1178,1178,1178,0
20230914,122500,126199203,1178,1178,1178,1178,0
20230914,122400,126199203,1178,1178,1178,1178,0
20230914,122300,126199203,1178,1178,1178,1178,2
20230914,122200,126196847,1178,1178,1178,1178,1
20230914,122100,126195669,1178,1180,1180,1178,10
20230914,122000,126183887,1178,1178,1178,1178,3
20230914,121900,126180353,1178,1178,1178,1178,21
20230914,121800,126155615,1178,1178,1178,1178,53
20230914,121700,126093181,1178,1178,1178,1178,241
20230914,121600,125809283,1178,1178,1178,1178,225
20230914,121500,125544233,1178,1178,1178,1178,1062
20230914,121400,124293197,1178,1178,1178,1178,0
20230914,121300,124293197,1178,1178,1178,1178,0
20230914,121200,124293197,1178,1178,1178,1178,0
20230914,121100,124293197,1178,1178,1178,1178,0
20230914,121000,124293197,1178,1178,1178,1178,0
20230914,120900,124293197,1178,1178,1178,1178,0
20230914,120800,124293197,1178,1178,1178,1178,0
20230914,120700,124293197,1178,1178,1178,1178,1
20230914,120600,124292019,1178,1178,1178,1178,0
20230914,120500,124292019,1178,1178,1178,1178,1
20230914,120400,124290841,1178,1178,1178,1178,0
20230914,120300,124290841,1178,1178,1178,1178,0
20230914,120200,124290841,1178,1178,1178,1178,0
20230914,120100,124290841,1178,1178,1178,1178,0
20230914,120000,124290841,1178,1178,1178,1178,0
20230914,115900,124290841,1178,1178,1178,1178,0
20230914,115800,124290841,1178,1178,1178,1178,0
20230914,115700,124290841,1178,1178,1178,1178,16
20230914,115600,124271993,1178,1178,1178,1178,0
20230914,115500,124271993,1178,1178,1178,1178,1
20230914,115400,124270815,1173,1173,1173,1173,0
20230914,115300,124270815,1173,1173,1173,1173,0
20230914,115200,124270815,1173,1173,1173,1173,0
20230914,115100,124270815,1173,1173,1173,1173,0
20230914,115000,124270815,1173,1173,1173,1173,0
20230914,114900,124270815,1173,1173,1173,1173,0
20230914,114800,124270815,1173,1173,1173,1173,7
20230914,114700,124262604,1177,1177,1177,1177,0
20230914,114600,124262604,1177,1177,1177,1177,0
20230914,114500,124262604,1177,1177,1177,1177,0
20230914,114400,124262604,1177,1177,1177,1177,200
20230914,114300,124027204,1177,1177,1177,1177,0
20230914,114200,124027204,1177,1177,1177,1177,1
20230914,114100,124026027,1177,1177,1177,1177,0
20230914,114000,124026027,1177,1177,1177,1177,10
20230914,113900,124014257,1172,1175,1175,1172,226
20230914,113800,123749379,1177,1175,1177,1175,513
20230914,113700,123146602,1177,1176,1177,1175,518
20230914,113600,122537450,1177,1177,1177,1177,0
20230914,113500,122537450,1177,1177,1177,1177,0
20230914,113400,122537450,1177,1177,1177,1177,0
20230914,113300,122537450,1177,1177,1177,1177,0
20230914,113200,122537450,1177,1177,1177,1177,0
20230914,113100,122537450,1177,1177,1177,1177,0
20230914,113000,122537450,1177,1177,1177,1177,0
20230914,112900,122537450,1177,1177,1177,1177,0
20230914,112800,122537450,1177,1177,1177,1177,0
20230914,112700,122537450,1177,1177,1177,1177,0
20230914,112600,122537450,1177,1177,1177,1177,0
20230914,112500,122537450,1177,1177,1177,1177,0
20230914,112400,122537450,1177,1177,1177,1177,0
20230914,112300,122537450,1177,1177,1177,1177,0
20230914,112200,122537450,1177,1177,1177,1177,0
20230914,112100,122537450,1177,1177,1177,1177,0
20230914,112000,122537450,1177,1177,1177,1177,10
20230914,111900,122525680,1177,1177,1177,1177,0
20230914,111800,122525680,1177,1177,1177,1177,0
20230914,111700,122525680,1177,1177,1177,1177,0
20230914,111600,122525680,1177,1177,1177,1177,0
20230914,111500,122525680,1177,1177,1177,1177,0
20230914,111400,122525680,1177,1177,1177,1177,0
20230914,111300,122525680,1177,1177,1177,1177,0
20230914,111200,122525680,1177,1177,1177,1177,0
20230914,111100,122525680,1177,1177,1177,1177,0
20230914,111000,122525680,1177,1177,1177,1177,0
20230914,110900,122525680,1177,1177,1177,1177,0
20230914,110800,122525680,1177,1177,1177,1177,0
20230914,110700,122525680,1177,1177,1177,1177,0
20230914,110600,122525680,1177,1177,1177,1177,0
20230914,110500,122525680,1177,1177,1177,1177,0
20230914,110400,122525680,1177,1177,1177,1177,0
20230914,110300,122525680,1177,1177,1177,1177,0
20230914,110200,122525680,1177,1177,1177,1177,0
20230914,110100,122525680,1177,1177,1177,1177,0
20230914,110000,122525680,1177,1177,1177,1177,0
20230914,105900,122525680,1177,1177,1177,1177,0
20230914,105800,122525680,1177,1177,1177,1177,0
20230914,105700,122525680,1177,1177,1177,1177,1
20230914,105600,122524503,1178,1178,1178,1178,0
20230914,105500,122524503,1178,1178,1178,1178,0
20230914,105400,122524503,1178,1178,1178,1178,0
20230914,105300,122524503,1178,1178,1178,1178,0
20230914,105200,122524503,1178,1178,1178,1178,0
20230914,105100,122524503,1178,1178,1178,1178,0
20230914,105000,122524503,1178,1178,1178,1178,0
20230914,104900,122524503,1178,1178,1178,1178,0
20230914,104800,122524503,1178,1178,1178,1178,0
20230914,104700,122524503,1178,1174,1178,1174,400
20230914,104600,122054303,1174,1174,1174,1174,0
20230914,104500,122054303,1174,1174,1174,1174,8
20230914,104400,122044911,1171,1171,1171,1171,0
20230914,104300,122044911,1171,1171,1171,1171,0
20230914,104200,122044911,1171,1174,1174,1171,2
20230914,104100,122042566,1176,1176,1176,1176,0
20230914,104000,122042566,1176,1176,1176,1176,0
20230914,103900,122042566,1176,1176,1176,1176,0
20230914,103800,122042566,1176,1176,1176,1176,0
20230914,103700,122042566,1176,1174,1176,1174,11
20230914,103600,122029632,1176,1176,1176,1176,0
20230914,103500,122029632,1176,1176,1176,1176,0
20230914,103400,122029632,1176,1170,1176,1170,2
20230914,103300,122027286,1171,1171,1171,1171,0
20230914,103200,122027286,1171,1171,1171,1171,8538
20230914,103100,112029288,1171,1171,1171,1171,630
20230914,103000,111291558,1171,1171,1171,1171,0
20230914,102900,111291558,1171,1171,1171,1171,0
20230914,102800,111291558,1171,1170,1171,1170,792
20230914,102700,110364851,1170,1170,1170,1170,0
20230914,102600,110364851,1170,1170,1170,1170,0
20230914,102500,110364851,1170,1170,1170,1170,0
20230914,102400,110364851,1170,1170,1170,1170,0
20230914,102300,110364851,1170,1170,1170,1170,0
20230914,102200,110364851,1170,1170,1170,1170,0
20230914,102100,110364851,1170,1172,1172,1170,2451
20230914,102000,107495832,1177,1177,1177,1177,0
20230914,101900,107495832,1177,1177,1177,1177,0
20230914,101800,107495832,1177,1177,1177,1177,0
20230914,101700,107495832,1177,1177,1177,1177,0
20230914,101600,107495832,1177,1177,1177,1177,0
20230914,101500,107495832,1177,1177,1177,1177,1
20230914,101400,107494655,1181,1181,1181,1181,0
20230914,101300,107494655,1181,1181,1181,1181,0
20230914,101200,107494655,1181,1181,1181,1181,0
20230914,101100,107494655,1181,1181,1181,1181,0
20230914,101000,107494655,1181,1181,1181,1181,1
20230914,100900,107493474,1180,1180,1180,1180,1
20230914,100800,107492294,1182,1171,1182,1171,2
20230914,100700,107489941,1171,1174,1174,1171,2000
20230914,100600,105146909,1172,1172,1172,1172,0
20230914,100500,105146909,1172,1172,1172,1172,0
20230914,100400,105146909,1172,1178,1178,1171,3786
20230914,100300,100698676,1183,1183,1183,1183,0
20230914,100200,100698676,1183,1183,1183,1183,0
20230914,100100,100698676,1183,1183,1183,1183,0
20230914,100000,100698676,1183,1183,1183,1183,1
20230914,095900,100697493,1183,1183,1183,1183,1
20230914,095800,100696310,1177,1177,1177,1177,0
20230914,095700,100696310,1177,1177,1177,1177,0
20230914,095600,100696310,1177,1177,1177,1177,0
20230914,095500,100696310,1177,1177,1177,1177,0
20230914,095400,100696310,1177,1177,1177,1177,0
20230914,095300,100696310,1177,1177,1177,1177,0
20230914,095200,100696310,1177,1177,1177,1177,0
20230914,095100,100696310,1177,1177,1177,1177,0
20230914,095000,100696310,1177,1178,1178,1177,655
20230914,094900,99925218,1181,1181,1181,1181,8
20230914,094800,99915770,1181,1181,1181,1181,0
20230914,094700,99915770,1181,1181,1181,1181,10
20230914,094600,99903960,1178,1178,1178,1178,0
20230914,094500,99903960,1178,1179,1179,1178,215
20230914,094400,99650637,1179,1179,1179,1179,0
20230914,094300,99650637,1179,1179,1179,1179,0
20230914,094200,99650637,1179,1179,1179,1179,10
20230914,094100,99638847,1179,1178,1179,1178,315
20230914,094000,99267593,1177,1177,1177,1177,198
20230914,093900,99034547,1177,1177,1177,1177,1
20230914,093800,99033370,1177,1177,1177,1177,1
20230914,093700,99032193,1171,1171,1171,1171,0
20230914,093600,99032193,1171,1171,1171,1171,0
20230914,093500,99032193,1171,1171,1171,1171,7201
20230914,093400,90599822,1171,1172,1172,1171,1752
20230914,093300,88547756,1177,1177,1177,1177,35
20230914,093200,88506561,1177,1177,1177,1177,0
20230914,093100,88506561,1177,1179,1179,1177,11
20230914,093000,88493612,1177,1177,1177,1177,0
20230914,092900,88493612,1177,1177,1177,1177,0
20230914,092800,88493612,1177,1177,1177,1177,31
20230914,092700,88457125,1176,1176,1176,1176,0
20230914,092600,88457125,1176,1176,1176,1176,1
20230914,092500,88455949,1176,1176,1176,1176,3
20230914,092400,88452421,1176,1176,1176,1176,45
20230914,092300,88399501,1176,1176,1176,1176,41
20230914,092200,88351285,1176,1176,1176,1176,1
20230914,092100,88350109,1179,1180,1180,1179,6
20230914,092000,88343034,1179,1180,1180,1179,379
20230914,091900,87896044,1184,1184,1184,1184,0
20230914,091800,87896044,1184,1184,1184,1184,50
20230914,091700,87836844,1184,1180,1184,1180,400
20230914,091600,87364840,1186,1178,1186,1178,6423
20230914,091500,79784149,1185,1189,1189,1179,8785
20230914,091400,69407031,1189,1189,1189,1189,859
20230914,091300,68385680,1190,1171,1190,1171,3313
20230914,091200,64472977,1171,1170,1172,1170,609
20230914,091100,63759916,1168,1169,1170,1168,2535
20230914,091000,60796102,1171,1171,1171,1171,270
20230914,090900,60479932,1169,1169,1169,1169,62
20230914,090800,60407454,1170,1170,1170,1170,423
20230914,090700,59912544,1171,1171,1171,1171,207
20230914,090600,59670147,1170,1170,1170,1170,411
20230914,090500,59189277,1170,1160,1170,1160,2711
20230914,090400,56020144,1160,1162,1170,1160,4500
20230914,090300,50781040,1160,1156,1160,1156,1207
20230914,090200,49384345,1157,1156,1157,1154,1337
20230914,090100,47840206,1160,1154,1160,1153,515
20230914,090000,47246054,1164,1153,1164,1153,40969