stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204400,2607688617,1598,1598,1598,1598,10611
20230907,204300,2607688617,1598,1598,1598,1598,0
20230907,204200,2607688617,1598,1598,1598,1598,0
20230907,204100,2607688617,1598,1598,1598,1598,0
20230907,204000,2607688617,1598,1598,1598,1598,0
20230907,203900,2607688617,1598,1598,1598,1598,0
20230907,203800,2607688617,1598,1598,1598,1598,0
20230907,203700,2607688617,1598,1598,1598,1598,0
20230907,203600,2607688617,1598,1598,1598,1598,0
20230907,203500,2607688617,1598,1598,1598,1598,0
20230907,203400,2607688617,1598,1598,1598,1598,0
20230907,203300,2607688617,1598,1598,1598,1598,0
20230907,203200,2607688617,1598,1598,1598,1598,0
20230907,203100,2607688617,1598,1598,1598,1598,0
20230907,203000,2607688617,1598,1598,1598,1598,0
20230907,202900,2607688617,1598,1598,1598,1598,0
20230907,202800,2607688617,1598,1598,1598,1598,0
20230907,202700,2607688617,1598,1598,1598,1598,0
20230907,202600,2607688617,1598,1598,1598,1598,0
20230907,202500,2607688617,1598,1598,1598,1598,0
20230907,202400,2607688617,1598,1598,1598,1598,0
20230907,202300,2607688617,1598,1598,1598,1598,0
20230907,202200,2607688617,1598,1598,1598,1598,0
20230907,202100,2607688617,1598,1598,1598,1598,0
20230907,202000,2607688617,1598,1598,1598,1598,0
20230907,201900,2607688617,1598,1598,1598,1598,0
20230907,201800,2607688617,1598,1598,1598,1598,0
20230907,201700,2607688617,1598,1598,1598,1598,0
20230907,201600,2607688617,1598,1598,1598,1598,0
20230907,201500,2607688617,1598,1598,1598,1598,0
20230907,201400,2607688617,1598,1598,1598,1598,10611
20230907,201300,2607688617,1598,1598,1598,1598,0
20230907,201200,2607688617,1598,1598,1598,1598,0
20230907,201100,2607688617,1598,1598,1598,1598,0
20230907,201000,2607688617,1598,1598,1598,1598,0
20230907,200900,2607688617,1598,1598,1598,1598,0
20230907,200800,2607688617,1598,1598,1598,1598,0
20230907,200700,2607688617,1598,1598,1598,1598,0
20230907,200600,2607688617,1598,1598,1598,1598,0
20230907,200500,2607688617,1598,1598,1598,1598,0
20230907,200400,2607688617,1598,1598,1598,1598,0
20230907,200300,2607688617,1598,1598,1598,1598,0
20230907,200200,2607688617,1598,1598,1598,1598,0
20230907,200100,2607688617,1598,1598,1598,1598,0
20230907,200000,2607688617,1598,1598,1598,1598,0
20230907,195900,2607688617,1598,1598,1598,1598,0
20230907,195800,2607688617,1598,1598,1598,1598,0
20230907,195700,2607688617,1598,1598,1598,1598,0
20230907,195600,2607688617,1598,1598,1598,1598,0
20230907,195500,2607688617,1598,1598,1598,1598,0
20230907,195400,2607688617,1598,1598,1598,1598,0
20230907,195300,2607688617,1598,1598,1598,1598,0
20230907,195200,2607688617,1598,1598,1598,1598,0
20230907,195100,2607688617,1598,1598,1598,1598,0
20230907,195000,2607688617,1598,1598,1598,1598,0
20230907,194900,2607688617,1598,1598,1598,1598,0
20230907,194800,2607688617,1598,1598,1598,1598,0
20230907,194700,2607688617,1598,1598,1598,1598,0
20230907,194600,2607688617,1598,1598,1598,1598,0
20230907,194500,2607688617,1598,1598,1598,1598,0
20230907,194400,2607688617,1598,1598,1598,1598,10611
20230907,194300,2607688617,1598,1598,1598,1598,0
20230907,194200,2607688617,1598,1598,1598,1598,0
20230907,194100,2607688617,1598,1598,1598,1598,0
20230907,194000,2607688617,1598,1598,1598,1598,0
20230907,193900,2607688617,1598,1598,1598,1598,0
20230907,193800,2607688617,1598,1598,1598,1598,0
20230907,193700,2607688617,1598,1598,1598,1598,0
20230907,193600,2607688617,1598,1598,1598,1598,0
20230907,193500,2607688617,1598,1598,1598,1598,0
20230907,193400,2607688617,1598,1598,1598,1598,0
20230907,193300,2607688617,1598,1598,1598,1598,0
20230907,193200,2607688617,1598,1598,1598,1598,0
20230907,193100,2607688617,1598,1598,1598,1598,0
20230907,193000,2607688617,1598,1598,1598,1598,0
20230907,192900,2607688617,1598,1598,1598,1598,0
20230907,192800,2607688617,1598,1598,1598,1598,0
20230907,192700,2607688617,1598,1598,1598,1598,0
20230907,192600,2607688617,1598,1598,1598,1598,0
20230907,192500,2607688617,1598,1598,1598,1598,0
20230907,192400,2607688617,1598,1598,1598,1598,0
20230907,192300,2607688617,1598,1598,1598,1598,0
20230907,192200,2607688617,1598,1598,1598,1598,0
20230907,192100,2607688617,1598,1598,1598,1598,0
20230907,192000,2607688617,1598,1598,1598,1598,0
20230907,191900,2607688617,1598,1598,1598,1598,0
20230907,191800,2607688617,1598,1598,1598,1598,0
20230907,191700,2607688617,1598,1598,1598,1598,0
20230907,191600,2607688617,1598,1598,1598,1598,0
20230907,191500,2607688617,1598,1598,1598,1598,0
20230907,191400,2607688617,1598,1598,1598,1598,10611
20230907,191300,2607688617,1598,1598,1598,1598,0
20230907,191200,2607688617,1598,1598,1598,1598,0
20230907,191100,2607688617,1598,1598,1598,1598,0
20230907,191000,2607688617,1598,1598,1598,1598,0
20230907,190900,2607688617,1598,1598,1598,1598,0
20230907,190800,2607688617,1598,1598,1598,1598,0
20230907,190700,2607688617,1598,1598,1598,1598,0
20230907,190600,2607688617,1598,1598,1598,1598,0
20230907,190500,2607688617,1598,1598,1598,1598,0
20230907,190400,2607688617,1598,1598,1598,1598,0
20230907,190300,2607688617,1598,1598,1598,1598,0
20230907,190200,2607688617,1598,1598,1598,1598,0
20230907,190100,2607688617,1598,1598,1598,1598,0
20230907,190000,2607688617,1598,1598,1598,1598,0
20230907,185900,2607688617,1598,1598,1598,1598,0
20230907,185800,2607688617,1598,1598,1598,1598,0
20230907,185700,2607688617,1598,1598,1598,1598,0
20230907,185600,2607688617,1598,1598,1598,1598,0
20230907,185500,2607688617,1598,1598,1598,1598,0
20230907,185400,2607688617,1598,1598,1598,1598,0
20230907,185300,2607688617,1598,1598,1598,1598,0
20230907,185200,2607688617,1598,1598,1598,1598,0
20230907,185100,2607688617,1598,1598,1598,1598,0
20230907,185000,2607688617,1598,1598,1598,1598,0
20230907,184900,2607688617,1598,1598,1598,1598,0
20230907,184800,2607688617,1598,1598,1598,1598,0
20230907,184700,2607688617,1598,1598,1598,1598,0
20230907,184600,2607688617,1598,1598,1598,1598,0
20230907,184500,2607688617,1598,1598,1598,1598,0
20230907,184400,2607688617,1598,1598,1598,1598,10611
20230907,184300,2607688617,1598,1598,1598,1598,0
20230907,184200,2607688617,1598,1598,1598,1598,0
20230907,184100,2607688617,1598,1598,1598,1598,0
20230907,184000,2607688617,1598,1598,1598,1598,0
20230907,183900,2607688617,1598,1598,1598,1598,0
20230907,183800,2607688617,1598,1598,1598,1598,0
20230907,183700,2607688617,1598,1598,1598,1598,0
20230907,183600,2607688617,1598,1598,1598,1598,0
20230907,183500,2607688617,1598,1598,1598,1598,0
20230907,183400,2607688617,1598,1598,1598,1598,0
20230907,183300,2607688617,1598,1598,1598,1598,0
20230907,183200,2607688617,1598,1598,1598,1598,0
20230907,183100,2607688617,1598,1598,1598,1598,0
20230907,183000,2607688617,1598,1598,1598,1598,0
20230907,182900,2607688617,1598,1598,1598,1598,0
20230907,182800,2607688617,1598,1598,1598,1598,0
20230907,182700,2607688617,1598,1598,1598,1598,0
20230907,182600,2607688617,1598,1598,1598,1598,0
20230907,182500,2607688617,1598,1598,1598,1598,0
20230907,182400,2607688617,1598,1598,1598,1598,0
20230907,182300,2607688617,1598,1598,1598,1598,0
20230907,182200,2607688617,1598,1598,1598,1598,0
20230907,182100,2607688617,1598,1598,1598,1598,0
20230907,182000,2607688617,1598,1598,1598,1598,0
20230907,181900,2607688617,1598,1598,1598,1598,0
20230907,181800,2607688617,1598,1598,1598,1598,0
20230907,181700,2607688617,1598,1598,1598,1598,0
20230907,181600,2607688617,1598,1598,1598,1598,0
20230907,181500,2607688617,1598,1598,1598,1598,0
20230907,181400,2607688617,1598,1598,1598,1598,10611
20230907,181300,2607688617,1598,1598,1598,1598,0
20230907,181200,2607688617,1598,1598,1598,1598,0
20230907,181100,2607688617,1598,1598,1598,1598,0
20230907,181000,2607688617,1598,1598,1598,1598,0
20230907,180900,2607688617,1598,1598,1598,1598,0
20230907,180800,2607688617,1598,1598,1598,1598,0
20230907,180700,2607688617,1598,1598,1598,1598,0
20230907,180600,2607688617,1598,1598,1598,1598,0
20230907,180500,2607688617,1598,1598,1598,1598,0
20230907,180400,2607688617,1598,1598,1598,1598,0
20230907,180300,2607688617,1598,1598,1598,1598,0
20230907,180200,2607688617,1598,1598,1598,1598,0
20230907,180100,2607688617,1598,1598,1598,1598,0
20230907,180000,2607688617,1598,1598,1598,1598,0
20230907,175900,2607688617,1598,1598,1598,1598,0
20230907,175800,2607688617,1598,1598,1598,1598,0
20230907,175700,2607688617,1598,1598,1598,1598,0
20230907,175600,2607688617,1598,1598,1598,1598,0
20230907,175500,2607688617,1598,1598,1598,1598,0
20230907,175400,2607688617,1598,1598,1598,1598,0
20230907,175300,2607688617,1598,1598,1598,1598,0
20230907,175200,2607688617,1598,1598,1598,1598,0
20230907,175100,2607688617,1598,1598,1598,1598,0
20230907,175000,2607688617,1598,1598,1598,1598,0
20230907,174900,2607688617,1598,1598,1598,1598,0
20230907,174800,2607688617,1598,1598,1598,1598,0
20230907,174700,2607688617,1598,1598,1598,1598,0
20230907,174600,2607688617,1598,1598,1598,1598,0
20230907,174500,2607688617,1598,1598,1598,1598,0
20230907,174400,2607688617,1598,1598,1598,1598,10611
20230907,174300,2607688617,1598,1598,1598,1598,0
20230907,174200,2607688617,1598,1598,1598,1598,0
20230907,174100,2607688617,1598,1598,1598,1598,0
20230907,174000,2607688617,1598,1598,1598,1598,0
20230907,173900,2607688617,1598,1598,1598,1598,0
20230907,173800,2607688617,1598,1598,1598,1598,0
20230907,173700,2607688617,1598,1598,1598,1598,0
20230907,173600,2607688617,1598,1598,1598,1598,0
20230907,173500,2607688617,1598,1598,1598,1598,0
20230907,173400,2607688617,1598,1598,1598,1598,0
20230907,173300,2607688617,1598,1598,1598,1598,0
20230907,173200,2607688617,1598,1598,1598,1598,0
20230907,173100,2607688617,1598,1598,1598,1598,0
20230907,173000,2607688617,1598,1598,1598,1598,0
20230907,172900,2607688617,1598,1598,1598,1598,0
20230907,172800,2607688617,1598,1598,1598,1598,0
20230907,172700,2607688617,1598,1598,1598,1598,0
20230907,172600,2607688617,1598,1598,1598,1598,0
20230907,172500,2607688617,1598,1598,1598,1598,0
20230907,172400,2607688617,1598,1598,1598,1598,0
20230907,172300,2607688617,1598,1598,1598,1598,0
20230907,172200,2607688617,1598,1598,1598,1598,0
20230907,172100,2607688617,1598,1598,1598,1598,0
20230907,172000,2607688617,1598,1598,1598,1598,0
20230907,171900,2607688617,1598,1598,1598,1598,0
20230907,171800,2607688617,1598,1598,1598,1598,0
20230907,171700,2607688617,1598,1598,1598,1598,0
20230907,171600,2607688617,1598,1598,1598,1598,0
20230907,171500,2607688617,1598,1598,1598,1598,0
20230907,171400,2607688617,1598,1598,1598,1598,10611
20230907,171300,2607688617,1598,1598,1598,1598,0
20230907,171200,2607688617,1598,1598,1598,1598,0
20230907,171100,2607688617,1598,1598,1598,1598,0
20230907,171000,2607688617,1598,1598,1598,1598,0
20230907,170900,2607688617,1598,1598,1598,1598,0
20230907,170800,2607688617,1598,1598,1598,1598,0
20230907,170700,2607688617,1598,1598,1598,1598,0
20230907,170600,2607688617,1598,1598,1598,1598,0
20230907,170500,2607688617,1598,1598,1598,1598,0
20230907,170400,2607688617,1598,1598,1598,1598,0
20230907,170300,2607688617,1598,1598,1598,1598,0
20230907,170200,2607688617,1598,1598,1598,1598,0
20230907,170100,2607688617,1598,1598,1598,1598,0
20230907,170000,2607688617,1598,1598,1598,1598,0
20230907,165900,2607688617,1598,1598,1598,1598,0
20230907,165800,2607688617,1598,1598,1598,1598,0
20230907,165700,2607688617,1598,1598,1598,1598,0
20230907,165600,2607688617,1598,1598,1598,1598,0
20230907,165500,2607688617,1598,1598,1598,1598,0
20230907,165400,2607688617,1598,1598,1598,1598,0
20230907,165300,2607688617,1598,1598,1598,1598,0
20230907,165200,2607688617,1598,1598,1598,1598,0
20230907,165100,2607688617,1598,1598,1598,1598,0
20230907,165000,2607688617,1598,1598,1598,1598,0
20230907,164900,2607688617,1598,1598,1598,1598,0
20230907,164800,2607688617,1598,1598,1598,1598,0
20230907,164700,2607688617,1598,1598,1598,1598,0
20230907,164600,2607688617,1598,1598,1598,1598,0
20230907,164500,2607688617,1598,1598,1598,1598,0
20230907,164400,2607688617,1598,1598,1598,1598,10611
20230907,164300,2607688617,1598,1598,1598,1598,0
20230907,164200,2607688617,1598,1598,1598,1598,0
20230907,164100,2607688617,1598,1598,1598,1598,0
20230907,164000,2607688617,1598,1598,1598,1598,0
20230907,163900,2607688617,1598,1598,1598,1598,0
20230907,163800,2607688617,1598,1598,1598,1598,0
20230907,163700,2607688617,1598,1598,1598,1598,0
20230907,163600,2607688617,1598,1598,1598,1598,0
20230907,163500,2607688617,1598,1598,1598,1598,0
20230907,163400,2607688617,1598,1598,1598,1598,0
20230907,163300,2607688617,1598,1598,1598,1598,0
20230907,163200,2607688617,1598,1598,1598,1598,0
20230907,163100,2607688617,1598,1598,1598,1598,0
20230907,163000,2607688617,1598,1598,1598,1598,0
20230907,162900,2607688617,1598,1598,1598,1598,0
20230907,162800,2607688617,1598,1598,1598,1598,0
20230907,162700,2607688617,1598,1598,1598,1598,0
20230907,162600,2607688617,1598,1598,1598,1598,0
20230907,162500,2607688617,1598,1598,1598,1598,0
20230907,162400,2607688617,1598,1598,1598,1598,0
20230907,162300,2607688617,1598,1598,1598,1598,0
20230907,162200,2607688617,1598,1598,1598,1598,0
20230907,162100,2607688617,1598,1598,1598,1598,0
20230907,162000,2607688617,1598,1598,1598,1598,0
20230907,161900,2607688617,1598,1598,1598,1598,0
20230907,161800,2607688617,1598,1598,1598,1598,0
20230907,161700,2607688617,1598,1598,1598,1598,0
20230907,161600,2607688617,1598,1598,1598,1598,0
20230907,161500,2607688617,1598,1598,1598,1598,0
20230907,161400,2607688617,1598,1598,1598,1598,10611
20230907,161300,2607688617,1598,1598,1598,1598,0
20230907,161200,2607688617,1598,1598,1598,1598,0
20230907,161100,2607688617,1598,1598,1598,1598,0
20230907,161000,2607688617,1598,1598,1598,1598,0
20230907,160900,2607688617,1598,1598,1598,1598,0
20230907,160800,2607688617,1598,1598,1598,1598,0
20230907,160700,2607688617,1598,1598,1598,1598,0
20230907,160600,2607688617,1598,1598,1598,1598,0
20230907,160500,2607688617,1598,1598,1598,1598,0
20230907,160400,2607688617,1598,1598,1598,1598,0
20230907,160300,2607688617,1598,1598,1598,1598,0
20230907,160200,2607688617,1598,1598,1598,1598,0
20230907,160100,2607688617,1598,1598,1598,1598,0
20230907,160000,2607688617,1598,1598,1598,1598,0
20230907,155900,2607688617,1598,1598,1598,1598,0
20230907,155800,2607688617,1598,1598,1598,1598,0
20230907,155700,2607688617,1598,1598,1598,1598,0
20230907,155600,2607688617,1598,1598,1598,1598,0
20230907,155500,2607688617,1598,1598,1598,1598,0
20230907,155400,2607688617,1598,1598,1598,1598,0
20230907,155300,2607688617,1598,1598,1598,1598,0
20230907,155200,2607688617,1598,1598,1598,1598,0
20230907,155100,2607688617,1598,1598,1598,1598,0
20230907,155000,2607688617,1598,1598,1598,1598,0
20230907,154900,2607688617,1598,1598,1598,1598,0
20230907,154800,2607688617,1598,1598,1598,1598,0
20230907,154700,2607688617,1598,1598,1598,1598,0
20230907,154600,2607688617,1598,1598,1598,1598,0
20230907,154500,2607688617,1598,1598,1598,1598,0
20230907,154400,2607688617,1598,1598,1598,1598,10611
20230907,154300,2607688617,1598,1598,1598,1598,0
20230907,154200,2607688617,1598,1598,1598,1598,0
20230907,154100,2607688617,1598,1598,1598,1598,0
20230907,154000,2607688617,1598,1598,1598,1598,0
20230907,153900,2607688617,1598,1598,1598,1598,0
20230907,153800,2607688617,1598,1598,1598,1598,0
20230907,153700,2607688617,1598,1598,1598,1598,0
20230907,153600,2607688617,1598,1598,1598,1598,0
20230907,153500,2607688617,1598,1598,1598,1598,0
20230907,153400,2607688617,1598,1598,1598,1598,0
20230907,153300,2607688617,1598,1598,1598,1598,0
20230907,153200,2607688617,1598,1598,1598,1598,0
20230907,153100,2607688617,1598,1598,1598,1598,0
20230907,153000,2607688617,1598,1598,1598,1598,10611
20230907,152900,2590732239,1594,1594,1594,1594,0
20230907,152800,2590732239,1594,1594,1594,1594,0
20230907,152700,2590732239,1594,1594,1594,1594,0
20230907,152600,2590732239,1594,1594,1594,1594,0
20230907,152500,2590732239,1594,1594,1594,1594,0
20230907,152400,2590732239,1594,1594,1594,1594,0
20230907,152300,2590732239,1594,1594,1594,1594,0
20230907,152200,2590732239,1594,1594,1594,1594,0
20230907,152100,2590732239,1594,1594,1594,1594,0
20230907,152000,2590732239,1594,1594,1594,1594,0
20230907,151900,2590732239,1594,1595,1600,1592,191
20230907,151800,2590427497,1592,1599,1600,1592,7691
20230907,151700,2578139226,1599,1600,1600,1599,6960
20230907,151600,2567009293,1600,1600,1604,1600,9397
20230907,151500,2551967837,1600,1601,1601,1600,4569
20230907,151400,2544656723,1601,1600,1601,1600,6780
20230907,151300,2533806618,1601,1601,1601,1600,5138
20230907,151200,2525581693,1601,1601,1604,1601,5801
20230907,151100,2516284530,1601,1600,1601,1600,1359
20230907,151000,2514109007,1599,1605,1605,1599,1248
20230907,150900,2512111112,1599,1604,1605,1599,6624
20230907,150800,2501488701,1604,1605,1605,1604,11665
20230907,150700,2482767371,1605,1605,1605,1599,7322
20230907,150600,2471027807,1604,1599,1605,1599,3091
20230907,150500,2466072877,1604,1597,1605,1597,1460
20230907,150400,2463736953,1605,1600,1606,1597,36265
20230907,150300,2405567100,1601,1597,1601,1597,3168
20230907,150200,2400500807,1596,1597,1597,1596,1447
20230907,150100,2398190356,1597,1596,1601,1596,28271
20230907,150000,2352964898,1595,1595,1596,1594,1644
20230907,145900,2350343838,1593,1593,1593,1593,3
20230907,145800,2350339059,1592,1592,1594,1592,1554
20230907,145700,2347862821,1594,1595,1596,1594,524
20230907,145600,2347026740,1595,1592,1596,1590,1360
20230907,145500,2344859881,1591,1590,1595,1590,6955
20230907,145400,2333784309,1589,1590,1590,1589,5488
20230907,145300,2325058693,1589,1588,1590,1588,3976
20230907,145200,2318738828,1588,1590,1590,1588,12807
20230907,145100,2298378377,1589,1590,1590,1589,4415
20230907,145000,2291359516,1591,1589,1591,1588,9319
20230907,144900,2276538517,1590,1595,1595,1590,7687
20230907,144800,2264308988,1590,1590,1595,1588,4161
20230907,144700,2257691798,1588,1590,1590,1586,4609
20230907,144600,2250372744,1590,1589,1600,1589,40194
20230907,144500,2186220435,1588,1581,1589,1580,18458
20230907,144400,2156985733,1579,1577,1580,1576,9911
20230907,144300,2141344298,1574,1574,1576,1571,12392
20230907,144200,2121832379,1571,1572,1574,1571,975
20230907,144100,2120299925,1571,1570,1572,1569,1503
20230907,144000,2117939037,1569,1574,1575,1567,4017
20230907,143900,2111627641,1574,1561,1574,1561,54654
20230907,143800,2026035133,1557,1558,1558,1556,2579
20230907,143700,2022020929,1558,1560,1560,1558,989
20230907,143600,2020478097,1560,1561,1561,1560,15
20230907,143500,2020454693,1561,1560,1561,1560,485
20230907,143400,2019698063,1560,1561,1561,1560,1032
20230907,143300,2018087112,1560,1561,1561,1560,7205
20230907,143200,2006847017,1561,1564,1564,1561,4892
20230907,143100,1999195944,1565,1564,1565,1562,15646
20230907,143000,1974722888,1565,1556,1565,1556,22148
20230907,142900,1940143864,1557,1556,1557,1556,1092
20230907,142800,1938444706,1548,1546,1556,1546,1673
20230907,142700,1935849245,1546,1546,1546,1546,1322
20230907,142600,1933805433,1546,1553,1556,1545,10920
20230907,142500,1916885783,1553,1556,1556,1553,5346
20230907,142400,1908579663,1556,1556,1556,1555,2072
20230907,142300,1905356636,1556,1553,1556,1553,518
20230907,142200,1904552069,1553,1552,1553,1552,76
20230907,142100,1904434046,1552,1552,1552,1552,305
20230907,142000,1903960686,1552,1552,1552,1552,5
20230907,141900,1903952926,1553,1553,1553,1553,744
20230907,141800,1902797494,1553,1553,1553,1553,6
20230907,141700,1902788176,1553,1553,1553,1553,13
20230907,141600,1902767987,1552,1552,1552,1552,5
20230907,141500,1902760227,1552,1552,1552,1552,4
20230907,141400,1902754019,1552,1556,1556,1552,3223
20230907,141300,1897739294,1556,1556,1556,1555,283
20230907,141200,1897298952,1557,1556,1557,1555,966
20230907,141100,1895794913,1556,1554,1556,1554,987
20230907,141000,1894259169,1555,1554,1555,1554,1453
20230907,140900,1891999868,1553,1553,1553,1552,10057
20230907,140800,1876381997,1552,1552,1553,1552,11165
20230907,140700,1859043174,1551,1546,1551,1545,21508
20230907,140600,1825710740,1546,1547,1547,1546,86
20230907,140500,1825577703,1546,1546,1547,1546,186
20230907,140400,1825290146,1545,1547,1547,1545,466
20230907,140300,1824569252,1547,1547,1547,1547,344
20230907,140200,1824037084,1545,1545,1545,1545,5
20230907,140100,1824029359,1545,1547,1547,1545,68
20230907,140000,1823924171,1545,1547,1547,1545,15
20230907,135900,1823900976,1544,1544,1544,1544,861
20230907,135800,1822571592,1544,1544,1547,1544,10
20230907,135700,1822556146,1544,1545,1545,1544,451
20230907,135600,1821859604,1545,1545,1545,1545,385
20230907,135500,1821264779,1546,1544,1546,1544,422
20230907,135400,1820612755,1543,1542,1543,1542,3596
20230907,135300,1815064599,1543,1543,1546,1543,1697
20230907,135200,1812446090,1546,1543,1546,1543,411
20230907,135100,1811811914,1543,1543,1543,1543,40
20230907,135000,1811750194,1546,1546,1546,1546,1
20230907,134900,1811748648,1544,1541,1544,1541,979
20230907,134800,1810240006,1541,1541,1541,1541,6
20230907,134700,1810230760,1541,1541,1541,1541,5
20230907,134600,1810223055,1541,1548,1548,1541,42
20230907,134500,1810158074,1548,1548,1548,1548,4
20230907,134400,1810151882,1548,1548,1548,1548,6
20230907,134300,1810142594,1541,1548,1548,1541,8
20230907,134200,1810130238,1540,1548,1548,1540,7
20230907,134100,1810119442,1548,1548,1548,1548,16
20230907,134000,1810094674,1540,1547,1548,1540,101
20230907,133900,1809938460,1548,1548,1548,1548,4
20230907,133800,1809932268,1548,1548,1548,1540,9
20230907,133700,1809918376,1548,1541,1548,1541,7
20230907,133600,1809907575,1551,1551,1552,1540,14525
20230907,133500,1787485239,1551,1552,1552,1551,4
20230907,133400,1787479033,1552,1551,1552,1551,4
20230907,133300,1787472827,1552,1548,1552,1543,26744
20230907,133200,1746009180,1542,1549,1549,1541,108
20230907,133100,1745842622,1550,1542,1550,1541,23
20230907,133000,1745807159,1541,1542,1542,1541,319
20230907,132900,1745315482,1542,1543,1543,1541,215
20230907,132800,1744983923,1541,1541,1541,1541,0
20230907,132700,1744983923,1541,1543,1543,1541,712
20230907,132600,1743886473,1543,1543,1543,1543,80
20230907,132500,1743763033,1543,1543,1543,1543,8
20230907,132400,1743750689,1543,1543,1543,1543,0
20230907,132300,1743750689,1543,1543,1543,1543,0
20230907,132200,1743750689,1543,1543,1543,1543,204
20230907,132100,1743435917,1542,1546,1546,1542,3604
20230907,132000,1737867741,1546,1550,1550,1546,1270
20230907,131900,1735899261,1550,1541,1550,1540,1963
20230907,131800,1732866375,1540,1540,1540,1540,304
20230907,131700,1732398215,1545,1542,1545,1540,16
20230907,131600,1732373526,1540,1540,1540,1540,5
20230907,131500,1732365826,1540,1541,1541,1540,955
20230907,131400,1730895026,1540,1540,1540,1540,4
20230907,131300,1730888866,1540,1540,1540,1540,70
20230907,131200,1730781066,1540,1540,1540,1540,0
20230907,131100,1730781066,1540,1540,1540,1540,1154
20230907,131000,1729003906,1540,1540,1540,1540,105
20230907,130900,1728842206,1540,1543,1543,1539,10035
20230907,130800,1713381765,1545,1545,1545,1545,284
20230907,130700,1712942985,1543,1543,1543,1543,0
20230907,130600,1712942985,1543,1543,1543,1543,5
20230907,130500,1712935270,1543,1543,1543,1543,900
20230907,130400,1711546570,1543,1543,1543,1543,1004
20230907,130300,1709997398,1543,1543,1543,1543,506
20230907,130200,1709216640,1543,1544,1544,1543,605
20230907,130100,1708283025,1543,1543,1543,1543,4352
20230907,130000,1701567889,1542,1542,1543,1542,1628
20230907,125900,1699057511,1542,1543,1543,1542,3287
20230907,125800,1693985757,1543,1543,1543,1543,2490
20230907,125700,1690143687,1545,1543,1545,1543,2334
20230907,125600,1686541705,1543,1548,1548,1543,20574
20230907,125500,1654745392,1548,1549,1549,1548,509
20230907,125400,1653956956,1549,1551,1551,1549,10604
20230907,125300,1637517383,1551,1552,1552,1551,5004
20230907,125200,1629754179,1551,1551,1551,1551,539
20230907,125100,1628918190,1550,1549,1550,1548,3684
20230907,125000,1623211165,1549,1551,1551,1548,4770
20230907,124900,1615819362,1552,1559,1559,1552,312
20230907,124800,1615335081,1552,1551,1552,1551,741
20230907,124700,1614185050,1551,1551,1551,1551,599
20230907,124600,1613256001,1552,1552,1552,1552,1506
20230907,124500,1610918689,1551,1552,1552,1551,1325
20230907,124400,1608863119,1552,1552,1552,1552,5
20230907,124300,1608855359,1551,1551,1551,1551,104
20230907,124200,1608694055,1551,1551,1551,1551,4
20230907,124100,1608687851,1551,1552,1552,1551,1088
20230907,124000,1606999491,1551,1552,1552,1551,47
20230907,123900,1606926552,1551,1552,1552,1551,150
20230907,123800,1606693816,1552,1551,1552,1551,1016
20230907,123700,1605117999,1551,1550,1552,1550,66
20230907,123600,1605015618,1552,1553,1553,1550,2457
20230907,123500,1601204356,1552,1559,1559,1552,4562
20230907,123400,1594114997,1559,1560,1560,1559,1150
20230907,123300,1592322002,1560,1560,1561,1560,317
20230907,123200,1591827471,1560,1559,1560,1559,309
20230907,123100,1591345731,1559,1563,1563,1559,2262
20230907,123000,1587818245,1559,1559,1559,1559,5
20230907,122900,1587810450,1559,1559,1564,1559,2015
20230907,122800,1584659065,1564,1564,1565,1564,2468
20230907,122700,1580799112,1564,1562,1564,1555,134
20230907,122600,1580589584,1555,1565,1565,1555,329
20230907,122500,1580074879,1560,1557,1565,1553,24081
20230907,122400,1542479501,1557,1553,1558,1553,2286
20230907,122300,1538922388,1550,1556,1556,1550,1423
20230907,122200,1536711017,1556,1558,1558,1556,440
20230907,122100,1536025660,1556,1555,1558,1555,3042
20230907,122000,1531289158,1556,1554,1556,1554,407
20230907,121900,1530655876,1556,1556,1557,1556,834
20230907,121800,1529358169,1556,1553,1556,1553,749
20230907,121700,1528194940,1553,1548,1553,1548,81
20230907,121600,1528069542,1546,1549,1553,1546,1009
20230907,121500,1526506184,1545,1543,1545,1543,5518
20230907,121400,1517980884,1541,1541,1541,1541,25
20230907,121300,1517942359,1540,1540,1540,1540,1615
20230907,121200,1515455259,1540,1540,1540,1539,505
20230907,121100,1514677956,1538,1538,1539,1538,45
20230907,121000,1514608745,1537,1536,1541,1536,42
20230907,120900,1514544079,1536,1537,1537,1536,5367
20230907,120800,1506300124,1537,1537,1537,1537,5
20230907,120700,1506292439,1545,1538,1545,1538,2121
20230907,120600,1503030334,1538,1545,1545,1538,1149
20230907,120500,1501258923,1545,1545,1545,1545,1005
20230907,120400,1499706198,1545,1556,1558,1545,5665
20230907,120300,1490893204,1557,1556,1557,1556,3306
20230907,120200,1485746373,1556,1550,1556,1550,5422
20230907,120100,1477324167,1550,1549,1552,1549,24258
20230907,120000,1439721281,1549,1546,1549,1546,8285
20230907,115900,1426889472,1547,1541,1547,1541,38138
20230907,115800,1368002407,1541,1541,1541,1540,2020
20230907,115700,1364889597,1541,1539,1541,1539,4306
20230907,115600,1358258172,1539,1539,1539,1539,304
20230907,115500,1357790316,1539,1540,1540,1539,665
20230907,115400,1356766221,1540,1539,1540,1539,1411
20230907,115300,1354594306,1539,1539,1539,1538,267
20230907,115200,1354183398,1539,1539,1539,1538,626
20230907,115100,1353219989,1538,1538,1539,1538,258
20230907,115000,1352823176,1539,1536,1539,1536,646
20230907,114900,1351829305,1536,1535,1536,1533,224
20230907,114800,1351485837,1535,1535,1535,1535,3744
20230907,114700,1345738797,1533,1532,1533,1532,4381
20230907,114600,1339026472,1533,1535,1535,1532,1826
20230907,114500,1336226009,1535,1534,1535,1534,371
20230907,114400,1335656883,1534,1534,1534,1534,3000
20230907,114300,1331054883,1534,1534,1534,1534,304
20230907,114200,1330588547,1534,1535,1535,1534,1189
20230907,114100,1328764132,1535,1535,1535,1535,481
20230907,114000,1328025797,1535,1535,1535,1535,5
20230907,113900,1328018122,1535,1535,1535,1535,351
20230907,113800,1327479337,1534,1535,1535,1534,314
20230907,113700,1326997351,1534,1534,1534,1534,55
20230907,113600,1326912981,1534,1534,1534,1534,5
20230907,113500,1326905311,1534,1534,1534,1534,5
20230907,113400,1326897641,1534,1534,1534,1534,34
20230907,113300,1326845485,1534,1534,1534,1534,5
20230907,113200,1326837815,1534,1534,1534,1534,105
20230907,113100,1326676745,1534,1534,1534,1533,597
20230907,113000,1325760951,1534,1532,1534,1532,7
20230907,112900,1325750223,1534,1535,1535,1534,219
20230907,112800,1325414208,1535,1535,1535,1535,145
20230907,112700,1325191633,1535,1535,1535,1535,1748
20230907,112600,1322508453,1535,1535,1535,1535,50
20230907,112500,1322431703,1535,1536,1536,1535,95
20230907,112400,1322285828,1537,1537,1537,1537,1710
20230907,112300,1319657558,1537,1537,1537,1537,207
20230907,112200,1319339399,1537,1537,1537,1537,9212
20230907,112100,1305180555,1537,1538,1538,1537,1638
20230907,112000,1302661444,1538,1537,1538,1537,2004
20230907,111900,1299579296,1537,1537,1537,1537,49
20230907,111800,1299503983,1537,1538,1538,1537,8
20230907,111700,1299491684,1537,1538,1538,1537,217
20230907,111600,1299158042,1538,1538,1538,1537,23
20230907,111500,1299122673,1538,1537,1538,1537,2641
20230907,111400,1295062486,1537,1538,1538,1537,215
20230907,111300,1294731961,1538,1537,1538,1537,849
20230907,111200,1293427046,1538,1540,1541,1538,223
20230907,111100,1293083792,1542,1537,1542,1537,3470
20230907,111000,1287746317,1537,1542,1542,1537,7892
20230907,110900,1275592993,1542,1541,1542,1541,3084
20230907,110800,1270838434,1541,1541,1542,1541,941
20230907,110700,1269388343,1540,1540,1540,1540,134
20230907,110600,1269181983,1540,1540,1541,1540,4103
20230907,110500,1262862038,1541,1541,1542,1541,9299
20230907,110400,1248527797,1542,1537,1542,1537,17046
20230907,110300,1222283712,1538,1531,1538,1531,47
20230907,110200,1222211742,1530,1530,1530,1530,4
20230907,110100,1222205622,1530,1530,1530,1530,140
20230907,110000,1221991422,1529,1540,1540,1529,16
20230907,105900,1221966848,1541,1534,1541,1528,11753
20230907,105800,1203901932,1534,1530,1534,1527,5115
20230907,105700,1196070937,1528,1530,1530,1528,101
20230907,105600,1195916538,1530,1528,1530,1528,6960
20230907,105500,1185270044,1528,1529,1529,1528,804
20230907,105400,1184040732,1528,1522,1530,1522,197
20230907,105300,1183739888,1522,1522,1522,1522,5
20230907,105200,1183732278,1522,1522,1522,1522,4
20230907,105100,1183726190,1522,1522,1522,1522,5
20230907,105000,1183718580,1522,1529,1529,1522,442
20230907,104900,1183042797,1521,1521,1529,1521,1248
20230907,104800,1181142989,1521,1521,1530,1520,11443
20230907,104700,1163741883,1531,1531,1531,1521,1084
20230907,104600,1162082331,1521,1523,1530,1520,12670
20230907,104500,1142793458,1523,1523,1523,1523,4
20230907,104400,1142787366,1523,1530,1530,1523,1716
20230907,104300,1140162082,1532,1532,1532,1532,40
20230907,104200,1140100802,1530,1530,1532,1530,1749
20230907,104100,1137422832,1530,1530,1530,1530,50
20230907,104000,1137346332,1530,1530,1530,1530,0
20230907,103900,1137346332,1530,1524,1530,1522,10411
20230907,103800,1121436219,1524,1524,1530,1524,3
20230907,103700,1121431641,1530,1528,1530,1527,9724
20230907,103600,1106569691,1527,1523,1527,1521,6762
20230907,103500,1096268500,1521,1525,1525,1521,669
20230907,103400,1095250617,1525,1521,1525,1521,1551
20230907,103300,1092891404,1521,1522,1522,1521,2127
20230907,103200,1089656103,1521,1521,1521,1521,150
20230907,103100,1089427953,1521,1521,1521,1521,3522
20230907,103000,1084070991,1520,1526,1526,1520,1502
20230907,102900,1081787434,1522,1522,1522,1521,101
20230907,102800,1081633757,1520,1520,1520,1520,7
20230907,102700,1081623117,1521,1520,1521,1520,1510
20230907,102600,1079326856,1521,1521,1521,1521,2
20230907,102500,1079323814,1520,1520,1520,1520,4317
20230907,102400,1072761974,1520,1524,1524,1520,12507
20230907,102300,1053748270,1524,1524,1524,1524,53
20230907,102200,1053667498,1523,1523,1523,1523,0
20230907,102100,1053667498,1523,1522,1523,1522,100
20230907,102000,1053515240,1522,1522,1522,1522,3000
20230907,101900,1048949240,1521,1521,1522,1521,316
20230907,101800,1048468603,1528,1528,1528,1528,3190
20230907,101700,1043594283,1528,1528,1528,1528,1
20230907,101600,1043592755,1528,1528,1528,1528,5
20230907,101500,1043585115,1529,1528,1529,1528,550
20230907,101400,1042744705,1527,1528,1528,1527,9657
20230907,101300,1027998438,1529,1526,1529,1526,627
20230907,101200,1027041324,1519,1519,1520,1519,4419
20230907,101100,1020328363,1519,1517,1519,1517,199
20230907,101000,1020026406,1517,1516,1519,1516,1512
20230907,100900,1017732752,1515,1520,1520,1515,29055
20230907,100800,973579431,1520,1527,1528,1520,9256
20230907,100700,959504350,1529,1530,1530,1529,653
20230907,100600,958505413,1530,1525,1530,1522,8540
20230907,100500,945498465,1533,1534,1534,1525,186
20230907,100400,945213363,1535,1535,1537,1532,2053
20230907,100300,942062369,1535,1537,1537,1535,1883
20230907,100200,939169238,1539,1539,1539,1539,0
20230907,100100,939169238,1539,1525,1541,1525,8587
20230907,100000,925961898,1525,1525,1525,1525,31
20230907,095900,925914623,1525,1534,1534,1525,5389
20230907,095800,917652852,1534,1535,1535,1534,101
20230907,095700,917497818,1535,1530,1535,1530,4235
20230907,095600,911002093,1530,1524,1530,1524,4669
20230907,095500,903863331,1524,1525,1525,1524,1389
20230907,095400,901745447,1528,1531,1531,1528,10053
20230907,095300,886371456,1535,1539,1539,1535,7135
20230907,095200,875419081,1536,1536,1536,1536,227
20230907,095100,875070409,1536,1540,1542,1536,6839
20230907,095000,864531846,1540,1540,1540,1535,4322
20230907,094900,857876071,1541,1540,1541,1539,4606
20230907,094800,850782169,1540,1540,1542,1540,13151
20230907,094700,830526627,1540,1541,1541,1540,385
20230907,094600,829933726,1541,1541,1542,1520,52598
20230907,094500,749028450,1541,1532,1541,1532,20563
20230907,094400,717446882,1531,1532,1532,1531,412
20230907,094300,716815970,1531,1526,1531,1524,2627
20230907,094200,712797353,1524,1531,1531,1520,1100
20230907,094100,711118542,1531,1521,1531,1521,11175
20230907,094000,694061523,1521,1524,1525,1521,879
20230907,093900,692722603,1520,1520,1520,1520,0
20230907,093800,692722603,1520,1520,1520,1518,8056
20230907,093700,680485980,1519,1518,1519,1518,601
20230907,093600,679573062,1518,1532,1532,1518,735
20230907,093500,678448730,1532,1532,1532,1532,0
20230907,093400,678448730,1532,1516,1534,1516,3365
20230907,093300,673346842,1535,1519,1535,1519,16668
20230907,093200,647896519,1509,1514,1518,1509,7773
20230907,093100,636111771,1513,1513,1513,1513,2892
20230907,093000,631736175,1506,1506,1506,1506,1065
20230907,092900,630132285,1506,1505,1518,1504,21471
20230907,092800,597663360,1504,1507,1508,1503,4816
20230907,092700,590409558,1508,1518,1520,1508,6370
20230907,092600,580771609,1518,1517,1523,1513,18384
20230907,092500,552861621,1523,1524,1524,1517,6139
20230907,092400,543515231,1525,1516,1525,1516,305
20230907,092300,543052085,1515,1526,1526,1506,30110
20230907,092200,497310375,1526,1530,1530,1525,6561
20230907,092100,487282238,1530,1534,1534,1530,5606
20230907,092000,478699622,1534,1535,1535,1534,708
20230907,091900,477613013,1538,1534,1538,1534,216
20230907,091800,477281605,1532,1534,1539,1530,17416
20230907,091700,450555984,1534,1539,1539,1533,11779
20230907,091600,432467938,1539,1528,1545,1528,44120
20230907,091500,364730599,1527,1522,1527,1521,2991
20230907,091400,360176396,1521,1521,1521,1513,3585
20230907,091300,354725325,1526,1525,1529,1521,6275
20230907,091200,345139235,1523,1509,1525,1509,6954
20230907,091100,334568634,1509,1499,1509,1499,3281
20230907,091000,329642827,1502,1500,1504,1496,6059
20230907,090900,320562682,1500,1510,1510,1496,16583
20230907,090800,295646766,1508,1509,1510,1507,6636
20230907,090700,285629634,1510,1511,1512,1510,1264
20230907,090600,283719994,1510,1515,1524,1504,36806
20230907,090500,227870483,1523,1524,1524,1514,16458
20230907,090400,202851700,1518,1520,1525,1515,35029
20230907,090300,149610917,1520,1506,1528,1506,25033
20230907,090200,111594377,1496,1495,1508,1495,38793
20230907,090100,53395954,1495,1477,1495,1477,14817
20230907,090000,31315622,1476,1465,1476,1465,21323