stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,203700,3610062761,1842,1842,1842,1842,16613
20230911,203600,3610062761,1842,1842,1842,1842,0
20230911,203500,3610062761,1842,1842,1842,1842,0
20230911,203400,3610062761,1842,1842,1842,1842,0
20230911,203300,3610062761,1842,1842,1842,1842,0
20230911,203200,3610062761,1842,1842,1842,1842,0
20230911,203100,3610062761,1842,1842,1842,1842,0
20230911,203000,3610062761,1842,1842,1842,1842,0
20230911,202900,3610062761,1842,1842,1842,1842,0
20230911,202800,3610062761,1842,1842,1842,1842,0
20230911,202700,3610062761,1842,1842,1842,1842,0
20230911,202600,3610062761,1842,1842,1842,1842,0
20230911,202500,3610062761,1842,1842,1842,1842,0
20230911,202400,3610062761,1842,1842,1842,1842,0
20230911,202300,3610062761,1842,1842,1842,1842,0
20230911,202200,3610062761,1842,1842,1842,1842,0
20230911,202100,3610062761,1842,1842,1842,1842,0
20230911,202000,3610062761,1842,1842,1842,1842,0
20230911,201900,3610062761,1842,1842,1842,1842,0
20230911,201800,3610062761,1842,1842,1842,1842,0
20230911,201700,3610062761,1842,1842,1842,1842,0
20230911,201600,3610062761,1842,1842,1842,1842,0
20230911,201500,3610062761,1842,1842,1842,1842,0
20230911,201400,3610062761,1842,1842,1842,1842,0
20230911,201300,3610062761,1842,1842,1842,1842,0
20230911,201200,3610062761,1842,1842,1842,1842,0
20230911,201100,3610062761,1842,1842,1842,1842,0
20230911,201000,3610062761,1842,1842,1842,1842,0
20230911,200900,3610062761,1842,1842,1842,1842,0
20230911,200800,3610062761,1842,1842,1842,1842,0
20230911,200700,3610062761,1842,1842,1842,1842,16613
20230911,200600,3610062761,1842,1842,1842,1842,0
20230911,200500,3610062761,1842,1842,1842,1842,0
20230911,200400,3610062761,1842,1842,1842,1842,0
20230911,200300,3610062761,1842,1842,1842,1842,0
20230911,200200,3610062761,1842,1842,1842,1842,0
20230911,200100,3610062761,1842,1842,1842,1842,0
20230911,200000,3610062761,1842,1842,1842,1842,0
20230911,195900,3610062761,1842,1842,1842,1842,0
20230911,195800,3610062761,1842,1842,1842,1842,0
20230911,195700,3610062761,1842,1842,1842,1842,0
20230911,195600,3610062761,1842,1842,1842,1842,0
20230911,195500,3610062761,1842,1842,1842,1842,0
20230911,195400,3610062761,1842,1842,1842,1842,0
20230911,195300,3610062761,1842,1842,1842,1842,0
20230911,195200,3610062761,1842,1842,1842,1842,0
20230911,195100,3610062761,1842,1842,1842,1842,0
20230911,195000,3610062761,1842,1842,1842,1842,0
20230911,194900,3610062761,1842,1842,1842,1842,0
20230911,194800,3610062761,1842,1842,1842,1842,0
20230911,194700,3610062761,1842,1842,1842,1842,0
20230911,194600,3610062761,1842,1842,1842,1842,0
20230911,194500,3610062761,1842,1842,1842,1842,0
20230911,194400,3610062761,1842,1842,1842,1842,0
20230911,194300,3610062761,1842,1842,1842,1842,0
20230911,194200,3610062761,1842,1842,1842,1842,0
20230911,194100,3610062761,1842,1842,1842,1842,0
20230911,194000,3610062761,1842,1842,1842,1842,0
20230911,193900,3610062761,1842,1842,1842,1842,0
20230911,193800,3610062761,1842,1842,1842,1842,0
20230911,193700,3610062761,1842,1842,1842,1842,16613
20230911,193600,3610062761,1842,1842,1842,1842,0
20230911,193500,3610062761,1842,1842,1842,1842,0
20230911,193400,3610062761,1842,1842,1842,1842,0
20230911,193300,3610062761,1842,1842,1842,1842,0
20230911,193200,3610062761,1842,1842,1842,1842,0
20230911,193100,3610062761,1842,1842,1842,1842,0
20230911,193000,3610062761,1842,1842,1842,1842,0
20230911,192900,3610062761,1842,1842,1842,1842,0
20230911,192800,3610062761,1842,1842,1842,1842,0
20230911,192700,3610062761,1842,1842,1842,1842,0
20230911,192600,3610062761,1842,1842,1842,1842,0
20230911,192500,3610062761,1842,1842,1842,1842,0
20230911,192400,3610062761,1842,1842,1842,1842,0
20230911,192300,3610062761,1842,1842,1842,1842,0
20230911,192200,3610062761,1842,1842,1842,1842,0
20230911,192100,3610062761,1842,1842,1842,1842,0
20230911,192000,3610062761,1842,1842,1842,1842,0
20230911,191900,3610062761,1842,1842,1842,1842,0
20230911,191800,3610062761,1842,1842,1842,1842,0
20230911,191700,3610062761,1842,1842,1842,1842,0
20230911,191600,3610062761,1842,1842,1842,1842,0
20230911,191500,3610062761,1842,1842,1842,1842,0
20230911,191400,3610062761,1842,1842,1842,1842,0
20230911,191300,3610062761,1842,1842,1842,1842,0
20230911,191200,3610062761,1842,1842,1842,1842,0
20230911,191100,3610062761,1842,1842,1842,1842,0
20230911,191000,3610062761,1842,1842,1842,1842,0
20230911,190900,3610062761,1842,1842,1842,1842,0
20230911,190800,3610062761,1842,1842,1842,1842,0
20230911,190700,3610062761,1842,1842,1842,1842,16613
20230911,190600,3610062761,1842,1842,1842,1842,0
20230911,190500,3610062761,1842,1842,1842,1842,0
20230911,190400,3610062761,1842,1842,1842,1842,0
20230911,190300,3610062761,1842,1842,1842,1842,0
20230911,190200,3610062761,1842,1842,1842,1842,0
20230911,190100,3610062761,1842,1842,1842,1842,0
20230911,190000,3610062761,1842,1842,1842,1842,0
20230911,185900,3610062761,1842,1842,1842,1842,0
20230911,185800,3610062761,1842,1842,1842,1842,0
20230911,185700,3610062761,1842,1842,1842,1842,0
20230911,185600,3610062761,1842,1842,1842,1842,0
20230911,185500,3610062761,1842,1842,1842,1842,0
20230911,185400,3610062761,1842,1842,1842,1842,0
20230911,185300,3610062761,1842,1842,1842,1842,0
20230911,185200,3610062761,1842,1842,1842,1842,0
20230911,185100,3610062761,1842,1842,1842,1842,0
20230911,185000,3610062761,1842,1842,1842,1842,0
20230911,184900,3610062761,1842,1842,1842,1842,0
20230911,184800,3610062761,1842,1842,1842,1842,0
20230911,184700,3610062761,1842,1842,1842,1842,0
20230911,184600,3610062761,1842,1842,1842,1842,0
20230911,184500,3610062761,1842,1842,1842,1842,0
20230911,184400,3610062761,1842,1842,1842,1842,0
20230911,184300,3610062761,1842,1842,1842,1842,0
20230911,184200,3610062761,1842,1842,1842,1842,0
20230911,184100,3610062761,1842,1842,1842,1842,0
20230911,184000,3610062761,1842,1842,1842,1842,0
20230911,183900,3610062761,1842,1842,1842,1842,0
20230911,183800,3610062761,1842,1842,1842,1842,0
20230911,183700,3610062761,1842,1842,1842,1842,16613
20230911,183600,3610062761,1842,1842,1842,1842,0
20230911,183500,3610062761,1842,1842,1842,1842,0
20230911,183400,3610062761,1842,1842,1842,1842,0
20230911,183300,3610062761,1842,1842,1842,1842,0
20230911,183200,3610062761,1842,1842,1842,1842,0
20230911,183100,3610062761,1842,1842,1842,1842,0
20230911,183000,3610062761,1842,1842,1842,1842,0
20230911,182900,3610062761,1842,1842,1842,1842,0
20230911,182800,3610062761,1842,1842,1842,1842,0
20230911,182700,3610062761,1842,1842,1842,1842,0
20230911,182600,3610062761,1842,1842,1842,1842,0
20230911,182500,3610062761,1842,1842,1842,1842,0
20230911,182400,3610062761,1842,1842,1842,1842,0
20230911,182300,3610062761,1842,1842,1842,1842,0
20230911,182200,3610062761,1842,1842,1842,1842,0
20230911,182100,3610062761,1842,1842,1842,1842,0
20230911,182000,3610062761,1842,1842,1842,1842,0
20230911,181900,3610062761,1842,1842,1842,1842,0
20230911,181800,3610062761,1842,1842,1842,1842,0
20230911,181700,3610062761,1842,1842,1842,1842,0
20230911,181600,3610062761,1842,1842,1842,1842,0
20230911,181500,3610062761,1842,1842,1842,1842,0
20230911,181400,3610062761,1842,1842,1842,1842,0
20230911,181300,3610062761,1842,1842,1842,1842,0
20230911,181200,3610062761,1842,1842,1842,1842,0
20230911,181100,3610062761,1842,1842,1842,1842,0
20230911,181000,3610062761,1842,1842,1842,1842,0
20230911,180900,3610062761,1842,1842,1842,1842,0
20230911,180800,3610062761,1842,1842,1842,1842,0
20230911,180700,3610062761,1842,1842,1842,1842,16613
20230911,180600,3610062761,1842,1842,1842,1842,0
20230911,180500,3610062761,1842,1842,1842,1842,0
20230911,180400,3610062761,1842,1842,1842,1842,0
20230911,180300,3610062761,1842,1842,1842,1842,0
20230911,180200,3610062761,1842,1842,1842,1842,0
20230911,180100,3610062761,1842,1842,1842,1842,0
20230911,180000,3610062761,1842,1842,1842,1842,0
20230911,175900,3610062761,1842,1842,1842,1842,0
20230911,175800,3610062761,1842,1842,1842,1842,0
20230911,175700,3610062761,1842,1842,1842,1842,0
20230911,175600,3610062761,1842,1842,1842,1842,0
20230911,175500,3610062761,1842,1842,1842,1842,0
20230911,175400,3610062761,1842,1842,1842,1842,0
20230911,175300,3610062761,1842,1842,1842,1842,0
20230911,175200,3610062761,1842,1842,1842,1842,0
20230911,175100,3610062761,1842,1842,1842,1842,0
20230911,175000,3610062761,1842,1842,1842,1842,0
20230911,174900,3610062761,1842,1842,1842,1842,0
20230911,174800,3610062761,1842,1842,1842,1842,0
20230911,174700,3610062761,1842,1842,1842,1842,0
20230911,174600,3610062761,1842,1842,1842,1842,0
20230911,174500,3610062761,1842,1842,1842,1842,0
20230911,174400,3610062761,1842,1842,1842,1842,0
20230911,174300,3610062761,1842,1842,1842,1842,0
20230911,174200,3610062761,1842,1842,1842,1842,0
20230911,174100,3610062761,1842,1842,1842,1842,0
20230911,174000,3610062761,1842,1842,1842,1842,0
20230911,173900,3610062761,1842,1842,1842,1842,0
20230911,173800,3610062761,1842,1842,1842,1842,0
20230911,173700,3610062761,1842,1842,1842,1842,16613
20230911,173600,3610062761,1842,1842,1842,1842,0
20230911,173500,3610062761,1842,1842,1842,1842,0
20230911,173400,3610062761,1842,1842,1842,1842,0
20230911,173300,3610062761,1842,1842,1842,1842,0
20230911,173200,3610062761,1842,1842,1842,1842,0
20230911,173100,3610062761,1842,1842,1842,1842,0
20230911,173000,3610062761,1842,1842,1842,1842,0
20230911,172900,3610062761,1842,1842,1842,1842,0
20230911,172800,3610062761,1842,1842,1842,1842,0
20230911,172700,3610062761,1842,1842,1842,1842,0
20230911,172600,3610062761,1842,1842,1842,1842,0
20230911,172500,3610062761,1842,1842,1842,1842,0
20230911,172400,3610062761,1842,1842,1842,1842,0
20230911,172300,3610062761,1842,1842,1842,1842,0
20230911,172200,3610062761,1842,1842,1842,1842,0
20230911,172100,3610062761,1842,1842,1842,1842,0
20230911,172000,3610062761,1842,1842,1842,1842,0
20230911,171900,3610062761,1842,1842,1842,1842,0
20230911,171800,3610062761,1842,1842,1842,1842,0
20230911,171700,3610062761,1842,1842,1842,1842,0
20230911,171600,3610062761,1842,1842,1842,1842,0
20230911,171500,3610062761,1842,1842,1842,1842,0
20230911,171400,3610062761,1842,1842,1842,1842,0
20230911,171300,3610062761,1842,1842,1842,1842,0
20230911,171200,3610062761,1842,1842,1842,1842,0
20230911,171100,3610062761,1842,1842,1842,1842,0
20230911,171000,3610062761,1842,1842,1842,1842,0
20230911,170900,3610062761,1842,1842,1842,1842,0
20230911,170800,3610062761,1842,1842,1842,1842,0
20230911,170700,3610062761,1842,1842,1842,1842,16613
20230911,170600,3610062761,1842,1842,1842,1842,0
20230911,170500,3610062761,1842,1842,1842,1842,0
20230911,170400,3610062761,1842,1842,1842,1842,0
20230911,170300,3610062761,1842,1842,1842,1842,0
20230911,170200,3610062761,1842,1842,1842,1842,0
20230911,170100,3610062761,1842,1842,1842,1842,0
20230911,170000,3610062761,1842,1842,1842,1842,0
20230911,165900,3610062761,1842,1842,1842,1842,0
20230911,165800,3610062761,1842,1842,1842,1842,0
20230911,165700,3610062761,1842,1842,1842,1842,0
20230911,165600,3610062761,1842,1842,1842,1842,0
20230911,165500,3610062761,1842,1842,1842,1842,0
20230911,165400,3610062761,1842,1842,1842,1842,0
20230911,165300,3610062761,1842,1842,1842,1842,0
20230911,165200,3610062761,1842,1842,1842,1842,0
20230911,165100,3610062761,1842,1842,1842,1842,0
20230911,165000,3610062761,1842,1842,1842,1842,0
20230911,164900,3610062761,1842,1842,1842,1842,0
20230911,164800,3610062761,1842,1842,1842,1842,0
20230911,164700,3610062761,1842,1842,1842,1842,0
20230911,164600,3610062761,1842,1842,1842,1842,0
20230911,164500,3610062761,1842,1842,1842,1842,0
20230911,164400,3610062761,1842,1842,1842,1842,0
20230911,164300,3610062761,1842,1842,1842,1842,0
20230911,164200,3610062761,1842,1842,1842,1842,0
20230911,164100,3610062761,1842,1842,1842,1842,0
20230911,164000,3610062761,1842,1842,1842,1842,0
20230911,163900,3610062761,1842,1842,1842,1842,0
20230911,163800,3610062761,1842,1842,1842,1842,0
20230911,163700,3610062761,1842,1842,1842,1842,16613
20230911,163600,3610062761,1842,1842,1842,1842,0
20230911,163500,3610062761,1842,1842,1842,1842,0
20230911,163400,3610062761,1842,1842,1842,1842,0
20230911,163300,3610062761,1842,1842,1842,1842,0
20230911,163200,3610062761,1842,1842,1842,1842,0
20230911,163100,3610062761,1842,1842,1842,1842,0
20230911,163000,3610062761,1842,1842,1842,1842,0
20230911,162900,3610062761,1842,1842,1842,1842,0
20230911,162800,3610062761,1842,1842,1842,1842,0
20230911,162700,3610062761,1842,1842,1842,1842,0
20230911,162600,3610062761,1842,1842,1842,1842,0
20230911,162500,3610062761,1842,1842,1842,1842,0
20230911,162400,3610062761,1842,1842,1842,1842,0
20230911,162300,3610062761,1842,1842,1842,1842,0
20230911,162200,3610062761,1842,1842,1842,1842,0
20230911,162100,3610062761,1842,1842,1842,1842,0
20230911,162000,3610062761,1842,1842,1842,1842,0
20230911,161900,3610062761,1842,1842,1842,1842,0
20230911,161800,3610062761,1842,1842,1842,1842,0
20230911,161700,3610062761,1842,1842,1842,1842,0
20230911,161600,3610062761,1842,1842,1842,1842,0
20230911,161500,3610062761,1842,1842,1842,1842,0
20230911,161400,3610062761,1842,1842,1842,1842,0
20230911,161300,3610062761,1842,1842,1842,1842,0
20230911,161200,3610062761,1842,1842,1842,1842,0
20230911,161100,3610062761,1842,1842,1842,1842,0
20230911,161000,3610062761,1842,1842,1842,1842,0
20230911,160900,3610062761,1842,1842,1842,1842,0
20230911,160800,3610062761,1842,1842,1842,1842,0
20230911,160700,3610062761,1842,1842,1842,1842,16613
20230911,160600,3610062761,1842,1842,1842,1842,0
20230911,160500,3610062761,1842,1842,1842,1842,0
20230911,160400,3610062761,1842,1842,1842,1842,0
20230911,160300,3610062761,1842,1842,1842,1842,0
20230911,160200,3610062761,1842,1842,1842,1842,0
20230911,160100,3610062761,1842,1842,1842,1842,0
20230911,160000,3610062761,1842,1842,1842,1842,0
20230911,155900,3610062761,1842,1842,1842,1842,0
20230911,155800,3610062761,1842,1842,1842,1842,0
20230911,155700,3610062761,1842,1842,1842,1842,0
20230911,155600,3610062761,1842,1842,1842,1842,0
20230911,155500,3610062761,1842,1842,1842,1842,0
20230911,155400,3610062761,1842,1842,1842,1842,0
20230911,155300,3610062761,1842,1842,1842,1842,0
20230911,155200,3610062761,1842,1842,1842,1842,0
20230911,155100,3610062761,1842,1842,1842,1842,0
20230911,155000,3610062761,1842,1842,1842,1842,0
20230911,154900,3610062761,1842,1842,1842,1842,0
20230911,154800,3610062761,1842,1842,1842,1842,0
20230911,154700,3610062761,1842,1842,1842,1842,0
20230911,154600,3610062761,1842,1842,1842,1842,0
20230911,154500,3610062761,1842,1842,1842,1842,0
20230911,154400,3610062761,1842,1842,1842,1842,0
20230911,154300,3610062761,1842,1842,1842,1842,0
20230911,154200,3610062761,1842,1842,1842,1842,0
20230911,154100,3610062761,1842,1842,1842,1842,0
20230911,154000,3610062761,1842,1842,1842,1842,0
20230911,153900,3610062761,1842,1842,1842,1842,0
20230911,153800,3610062761,1842,1842,1842,1842,0
20230911,153700,3610062761,1842,1842,1842,1842,16613
20230911,153600,3610062761,1842,1842,1842,1842,0
20230911,153500,3610062761,1842,1842,1842,1842,0
20230911,153400,3610062761,1842,1842,1842,1842,0
20230911,153300,3610062761,1842,1842,1842,1842,0
20230911,153200,3610062761,1842,1842,1842,1842,0
20230911,153100,3610062761,1842,1842,1842,1842,0
20230911,153000,3610062761,1842,1842,1842,1842,16613
20230911,152900,3579461615,1828,1828,1828,1828,0
20230911,152800,3579461615,1828,1828,1828,1828,0
20230911,152700,3579461615,1828,1828,1828,1828,0
20230911,152600,3579461615,1828,1828,1828,1828,0
20230911,152500,3579461615,1828,1828,1828,1828,0
20230911,152400,3579461615,1828,1828,1828,1828,0
20230911,152300,3579461615,1828,1828,1828,1828,0
20230911,152200,3579461615,1828,1828,1828,1828,0
20230911,152100,3579461615,1828,1828,1828,1828,0
20230911,152000,3579461615,1828,1828,1828,1828,0
20230911,151900,3579461615,1828,1829,1829,1828,291
20230911,151800,3578929666,1833,1833,1833,1833,83
20230911,151700,3578777527,1833,1836,1836,1833,638
20230911,151600,3577606309,1840,1837,1841,1836,18455
20230911,151500,3543650416,1840,1837,1840,1836,1032
20230911,151400,3541754621,1836,1836,1836,1836,1010
20230911,151300,3539900261,1837,1827,1837,1827,2303
20230911,151200,3535689680,1837,1828,1837,1826,878
20230911,151100,3534082947,1828,1832,1832,1828,3059
20230911,151000,3528481968,1831,1838,1840,1831,5319
20230911,150900,3518712557,1837,1829,1838,1829,7680
20230911,150800,3504630950,1826,1826,1826,1826,0
20230911,150700,3504630950,1826,1827,1830,1826,2988
20230911,150600,3499167390,1826,1827,1827,1826,236
20230911,150500,3498736453,1826,1826,1826,1826,169
20230911,150400,3498427859,1826,1826,1826,1826,0
20230911,150300,3498427859,1826,1822,1826,1821,187
20230911,150200,3498087020,1826,1826,1826,1826,0
20230911,150100,3498087020,1826,1824,1826,1822,227
20230911,150000,3497672614,1824,1826,1826,1824,369
20230911,145900,3496999554,1826,1826,1826,1824,1082
20230911,145800,3495023827,1826,1824,1826,1824,655
20230911,145700,3493827819,1823,1828,1830,1823,2541
20230911,145600,3489181601,1828,1827,1829,1827,1954
20230911,145500,3485609205,1827,1827,1827,1823,2132
20230911,145400,3481714045,1829,1829,1829,1820,322
20230911,145300,3481125643,1828,1828,1828,1819,1096
20230911,145200,3479122352,1829,1818,1829,1818,126
20230911,145100,3478892383,1817,1815,1817,1815,455
20230911,145000,3478065676,1814,1814,1815,1814,624
20230911,144900,3476933204,1814,1814,1814,1814,500
20230911,144800,3476026204,1815,1814,1815,1814,913
20230911,144700,3474369905,1814,1815,1815,1814,1608
20230911,144600,3471451937,1817,1817,1817,1817,0
20230911,144500,3471451937,1817,1817,1817,1817,49
20230911,144400,3471362904,1817,1817,1817,1817,41
20230911,144300,3471288407,1817,1802,1817,1802,574
20230911,144200,3470252577,1801,1801,1801,1801,547
20230911,144100,3469267430,1800,1800,1800,1800,0
20230911,144000,3469267430,1800,1800,1800,1800,0
20230911,143900,3469267430,1800,1802,1802,1800,282
20230911,143800,3468759710,1802,1809,1809,1802,73
20230911,143700,3468627723,1809,1801,1809,1801,1255
20230911,143600,3466364064,1800,1794,1801,1794,5179
20230911,143500,3457053842,1793,1785,1793,1785,3008
20230911,143400,3451671099,1785,1790,1790,1785,4286
20230911,143300,3443999249,1789,1789,1789,1789,0
20230911,143200,3443999249,1789,1789,1790,1789,5862
20230911,143100,3433511097,1789,1789,1789,1789,697
20230911,143000,3432264164,1789,1786,1789,1782,11761
20230911,142900,3411287178,1786,1786,1787,1786,3776
20230911,142800,3404539794,1786,1787,1787,1786,181
20230911,142700,3404216348,1787,1787,1787,1787,0
20230911,142600,3404216348,1787,1790,1790,1787,11175
20230911,142500,3384244112,1789,1789,1789,1789,0
20230911,142400,3384244112,1789,1791,1794,1789,1647
20230911,142300,3381294915,1794,1791,1794,1791,5039
20230911,142200,3372261889,1791,1789,1791,1787,6632
20230911,142100,3360399071,1789,1792,1792,1789,2979
20230911,142000,3355066793,1792,1790,1792,1790,282
20230911,141900,3354561569,1788,1790,1790,1788,11
20230911,141800,3354541899,1790,1789,1793,1789,2411
20230911,141700,3350226199,1790,1791,1791,1790,5042
20230911,141600,3341200819,1790,1791,1791,1790,996
20230911,141500,3339417749,1790,1785,1790,1785,630
20230911,141400,3338291719,1796,1796,1797,1796,2491
20230911,141300,3333817842,1796,1797,1803,1782,573
20230911,141200,3332788648,1800,1779,1800,1775,2804
20230911,141100,3327769602,1790,1781,1800,1768,18637
20230911,141000,3294377801,1781,1763,1784,1763,6950
20230911,140900,3282070721,1763,1784,1785,1762,17372
20230911,140800,3251296771,1785,1809,1809,1785,16940
20230911,140700,3220808060,1809,1843,1843,1809,53243
20230911,140600,3123181685,1842,1847,1848,1842,34355
20230911,140500,3059775139,1847,1850,1850,1845,30561
20230911,140400,3003344758,1850,1849,1850,1847,2741
20230911,140300,2998276096,1848,1855,1855,1847,21000
20230911,140200,2959367309,1855,1856,1856,1855,365
20230911,140100,2958690176,1856,1855,1856,1855,639
20230911,140000,2957504692,1855,1854,1855,1854,967
20230911,135900,2955710908,1855,1847,1855,1847,1976
20230911,135800,2952056603,1847,1847,1847,1847,2000
20230911,135700,2948362603,1847,1847,1856,1847,3015
20230911,135600,2942793871,1846,1852,1852,1846,10100
20230911,135500,2924122405,1850,1853,1853,1850,11942
20230911,135400,2902022243,1852,1851,1852,1851,517
20230911,135300,2901064969,1851,1851,1851,1851,3
20230911,135200,2901059416,1850,1850,1850,1850,919
20230911,135100,2899359266,1850,1850,1850,1850,0
20230911,135000,2899359266,1850,1849,1860,1849,5718
20230911,134900,2888773738,1860,1861,1861,1860,1737
20230911,134800,2885542181,1850,1852,1852,1850,15000
20230911,134700,2857791738,1850,1860,1866,1850,5107
20230911,134600,2848307921,1860,1860,1860,1860,4
20230911,134500,2848300481,1860,1859,1860,1849,1261
20230911,134400,2845956290,1859,1857,1860,1857,1181
20230911,134300,2843760159,1858,1858,1858,1858,3004
20230911,134200,2838178727,1858,1860,1866,1845,8846
20230911,134100,2821810217,1860,1860,1860,1848,1188
20230911,134000,2819602098,1860,1847,1860,1847,2001
20230911,133900,2815886008,1856,1847,1856,1847,653
20230911,133800,2814677952,1847,1847,1850,1846,2041
20230911,133700,2810910173,1850,1850,1850,1850,2035
20230911,133600,2807145423,1850,1847,1850,1847,2802
20230911,133500,2801961729,1847,1847,1847,1847,547
20230911,133400,2800951420,1846,1849,1849,1846,166
20230911,133300,2800644968,1850,1856,1856,1850,578
20230911,133200,2799575644,1856,1855,1856,1850,2821
20230911,133100,2794351705,1856,1859,1859,1856,570
20230911,133000,2793293779,1856,1859,1859,1856,3
20230911,132900,2793288205,1859,1861,1861,1859,3190
20230911,132800,2787357136,1861,1863,1863,1861,2131
20230911,132700,2783387104,1860,1859,1860,1859,409
20230911,132600,2782626394,1856,1856,1856,1856,539
20230911,132500,2781626010,1859,1859,1859,1859,4
20230911,132400,2781618574,1859,1856,1859,1856,98
20230911,132300,2781436665,1855,1856,1856,1855,3661
20230911,132200,2774641929,1855,1850,1855,1850,884
20230911,132100,2773002511,1850,1850,1850,1850,631
20230911,132000,2771835161,1850,1850,1850,1850,2
20230911,131900,2771831461,1849,1844,1849,1844,3815
20230911,131800,2764789865,1845,1845,1845,1845,33
20230911,131700,2764728980,1845,1846,1846,1844,5197
20230911,131600,2755144166,1846,1845,1846,1845,3870
20230911,131500,2748004006,1845,1846,1846,1845,1445
20230911,131400,2745337536,1846,1845,1846,1845,424
20230911,131300,2744555200,1845,1848,1848,1845,7087
20230911,131200,2731470728,1847,1847,1847,1847,147
20230911,131100,2731199219,1847,1847,1849,1847,526
20230911,131000,2730227639,1847,1847,1848,1847,1385
20230911,130900,2727669287,1847,1847,1847,1847,0
20230911,130800,2727669287,1847,1849,1855,1847,14098
20230911,130700,2701606355,1849,1853,1856,1849,20413
20230911,130600,2663838024,1853,1859,1859,1853,2054
20230911,130500,2660029282,1860,1860,1860,1860,630
20230911,130400,2658857482,1860,1860,1860,1860,476
20230911,130300,2657972122,1860,1859,1860,1859,61
20230911,130200,2657858688,1859,1855,1860,1855,1447
20230911,130100,2655174377,1855,1856,1856,1855,3604
20230911,130000,2648488085,1856,1856,1856,1856,1
20230911,125900,2648486229,1855,1855,1855,1855,1
20230911,125800,2648484374,1855,1855,1855,1855,3706
20230911,125700,2641609744,1852,1862,1862,1852,17444
20230911,125600,2609253653,1862,1858,1862,1855,10633
20230911,125500,2589496402,1858,1860,1860,1858,6603
20230911,125400,2577215774,1863,1863,1863,1863,768
20230911,125300,2575784990,1863,1860,1863,1859,1395
20230911,125200,2573189915,1861,1863,1863,1861,2943
20230911,125100,2567710868,1863,1863,1863,1861,3452
20230911,125000,2561283244,1861,1861,1861,1861,0
20230911,124900,2561283244,1861,1867,1867,1861,2599
20230911,124800,2556436869,1867,1867,1867,1867,3928
20230911,124700,2549103293,1867,1867,1867,1859,77
20230911,124600,2548959614,1867,1866,1867,1866,1310
20230911,124500,2546515145,1859,1865,1865,1859,41
20230911,124400,2546438686,1866,1866,1866,1865,957
20230911,124300,2544653489,1866,1863,1866,1856,6442
20230911,124200,2532639288,1864,1863,1864,1863,2101
20230911,124100,2528724233,1855,1855,1855,1855,0
20230911,124000,2528724233,1855,1862,1862,1855,114
20230911,123900,2528512336,1863,1855,1864,1855,4111
20230911,123800,2520850999,1855,1857,1865,1855,6196
20230911,123700,2509350893,1857,1864,1865,1857,3020
20230911,123600,2503729583,1864,1864,1865,1863,1329
20230911,123500,2501252018,1860,1860,1860,1859,6381
20230911,123400,2489383359,1857,1856,1860,1856,6073
20230911,123300,2478111661,1856,1856,1856,1853,265
20230911,123200,2477620310,1856,1851,1856,1850,5351
20230911,123100,2467709632,1851,1851,1851,1850,422
20230911,123000,2466928696,1852,1852,1852,1852,68
20230911,122900,2466802760,1852,1850,1852,1850,1936
20230911,122800,2463217584,1850,1850,1850,1850,31
20230911,122700,2463160234,1849,1850,1852,1849,3016
20230911,122600,2457580736,1850,1850,1850,1850,1006
20230911,122500,2455719636,1850,1852,1852,1850,6815
20230911,122400,2443111786,1852,1849,1852,1849,371
20230911,122300,2442424838,1849,1853,1854,1849,3692
20230911,122200,2435590065,1853,1852,1853,1852,119
20230911,122100,2435369594,1851,1850,1851,1849,3959
20230911,122000,2428043757,1849,1849,1850,1847,1304
20230911,121900,2425632463,1850,1849,1850,1849,370
20230911,121800,2424948323,1849,1849,1849,1849,794
20230911,121700,2423480217,1849,1847,1849,1847,2
20230911,121600,2423476521,1846,1846,1846,1846,2829
20230911,121500,2418254187,1846,1846,1846,1846,39
20230911,121400,2418182193,1849,1849,1849,1849,6
20230911,121300,2418171099,1850,1850,1850,1850,17
20230911,121200,2418139649,1850,1850,1850,1846,1545
20230911,121100,2415286585,1847,1850,1850,1847,301
20230911,121000,2414730635,1847,1847,1850,1847,764
20230911,120900,2413319512,1850,1849,1850,1849,291
20230911,120800,2412781432,1849,1849,1849,1847,1348
20230911,120700,2410290260,1847,1847,1847,1846,2427
20230911,120600,2405808537,1850,1853,1854,1847,608
20230911,120500,2404683321,1854,1852,1854,1852,566
20230911,120400,2403634751,1852,1851,1853,1850,3641
20230911,120300,2396898743,1851,1855,1855,1851,633
20230911,120200,2395727044,1856,1850,1856,1845,6887
20230911,120100,2383007710,1850,1850,1850,1846,5195
20230911,120000,2373398325,1854,1860,1860,1850,21108
20230911,115900,2334249544,1856,1860,1861,1853,6522
20230911,115800,2322125979,1865,1866,1866,1864,3003
20230911,115700,2316525896,1866,1867,1867,1866,535
20230911,115600,2315527583,1867,1853,1869,1846,1021
20230911,115500,2313633624,1845,1850,1856,1845,6227
20230911,115400,2302113532,1850,1869,1870,1850,22206
20230911,115300,2260857408,1869,1872,1872,1861,15389
20230911,115200,2232055895,1860,1860,1860,1860,0
20230911,115100,2232055895,1860,1850,1860,1850,49682
20230911,115000,2140077855,1850,1849,1850,1849,12061
20230911,114900,2117774237,1849,1846,1849,1846,9485
20230911,114800,2100253322,1845,1845,1845,1842,1242
20230911,114700,2097962849,1845,1844,1845,1842,546
20230911,114600,2096956566,1842,1843,1845,1841,8418
20230911,114500,2081445146,1844,1845,1845,1844,206
20230911,114400,2081065180,1846,1847,1847,1845,1172
20230911,114300,2078901593,1846,1845,1847,1845,2505
20230911,114200,2074277429,1845,1845,1845,1843,3729
20230911,114100,2067397430,1844,1842,1844,1842,3560
20230911,114000,2060833583,1842,1842,1842,1842,38
20230911,113900,2060763587,1841,1841,1842,1841,756
20230911,113800,2059371775,1842,1842,1842,1842,6
20230911,113700,2059360723,1842,1841,1842,1841,2
20230911,113600,2059357040,1841,1841,1841,1841,0
20230911,113500,2059357040,1841,1839,1841,1839,3540
20230911,113400,2052844078,1839,1839,1839,1839,33
20230911,113300,2052783391,1839,1833,1839,1833,5
20230911,113200,2052774202,1833,1836,1836,1833,988
20230911,113100,2050961801,1837,1837,1837,1837,1
20230911,113000,2050959964,1836,1836,1836,1835,2503
20230911,112900,2046364956,1835,1833,1835,1833,68
20230911,112800,2046240300,1835,1835,1835,1835,59
20230911,112700,2046132035,1836,1832,1836,1832,1291
20230911,112600,2043765710,1835,1832,1835,1832,419
20230911,112500,2042997046,1832,1836,1836,1830,9867
20230911,112400,2024910972,1835,1835,1835,1835,757
20230911,112300,2023521877,1834,1834,1834,1834,39
20230911,112200,2023450351,1835,1833,1835,1833,355
20230911,112100,2022799358,1835,1839,1839,1835,3988
20230911,112000,2015474512,1837,1843,1843,1837,4421
20230911,111900,2007334095,1844,1843,1847,1843,1882
20230911,111800,2003864171,1843,1848,1849,1843,7600
20230911,111700,1989814998,1846,1848,1849,1845,13442
20230911,111600,1964966954,1848,1845,1848,1845,7938
20230911,111500,1950304639,1845,1836,1845,1836,555
20230911,111400,1949282024,1841,1841,1841,1841,525
20230911,111300,1948315499,1841,1841,1841,1830,2706
20230911,111200,1943359777,1841,1839,1842,1838,130
20230911,111100,1943120632,1840,1838,1840,1838,5654
20230911,111000,1932717377,1838,1837,1838,1837,304
20230911,110900,1932158924,1830,1830,1830,1830,5
20230911,110800,1932149774,1829,1829,1829,1829,11
20230911,110700,1932129655,1829,1829,1829,1829,4
20230911,110600,1932122339,1839,1838,1839,1838,3514
20230911,110500,1925661134,1839,1833,1839,1833,3860
20230911,110400,1918575717,1822,1823,1823,1822,3961
20230911,110300,1911355393,1823,1827,1827,1822,2112
20230911,110200,1907499703,1827,1836,1836,1827,6579
20230911,110100,1895430622,1839,1836,1839,1836,2950
20230911,110000,1890010085,1836,1826,1836,1826,4550
20230911,105900,1881691518,1826,1826,1826,1826,619
20230911,105800,1880561224,1827,1821,1827,1821,13857
20230911,105700,1855292520,1823,1820,1823,1819,972
20230911,105600,1853522913,1820,1822,1823,1820,20540
20230911,105500,1816136463,1823,1829,1829,1822,2771
20230911,105400,1811081427,1829,1837,1837,1829,2813
20230911,105300,1805934053,1839,1833,1840,1833,3043
20230911,105200,1800335720,1832,1829,1832,1829,4389
20230911,105100,1792305250,1831,1821,1831,1821,25166
20230911,105000,1746385795,1820,1820,1820,1819,442
20230911,104900,1745581704,1820,1821,1821,1820,376
20230911,104800,1744897136,1822,1815,1822,1810,10006
20230911,104700,1726697575,1815,1815,1815,1815,1
20230911,104600,1726695760,1817,1818,1818,1810,706
20230911,104500,1725416936,1820,1818,1820,1818,2618
20230911,104400,1720652184,1820,1820,1820,1810,18224
20230911,104300,1687614394,1823,1823,1823,1823,2520
20230911,104200,1683020434,1823,1825,1825,1820,4205
20230911,104100,1675361454,1829,1831,1831,1825,8743
20230911,104000,1659372929,1831,1837,1837,1830,11054
20230911,103900,1639126414,1840,1830,1840,1830,16021
20230911,103800,1609674813,1829,1825,1829,1824,4267
20230911,103700,1601885813,1825,1832,1832,1825,12246
20230911,103600,1579490289,1832,1847,1847,1821,31387
20230911,103500,1521777190,1847,1846,1850,1840,19958
20230911,103400,1484907152,1846,1837,1846,1837,13261
20230911,103300,1460485558,1836,1827,1836,1827,21824
20230911,103200,1420517557,1826,1823,1826,1822,4266
20230911,103100,1412736359,1822,1824,1824,1822,1767
20230911,103000,1409513499,1825,1825,1825,1821,2482
20230911,102900,1404986553,1826,1825,1826,1822,8396
20230911,102800,1389667196,1824,1830,1830,1816,8989
20230911,102700,1373316196,1830,1831,1834,1827,10600
20230911,102600,1353900910,1830,1823,1830,1823,7300
20230911,102500,1340547328,1820,1815,1823,1815,21622
20230911,102400,1301219899,1814,1814,1815,1812,2800
20230911,102300,1296140700,1814,1813,1815,1813,9680
20230911,102200,1278583070,1813,1808,1813,1808,6583
20230911,102100,1266664658,1809,1808,1809,1808,2290
20230911,102000,1262524048,1808,1809,1809,1808,6467
20230911,101900,1250828643,1808,1807,1809,1803,4516
20230911,101800,1242663866,1808,1801,1808,1801,12916
20230911,101700,1219337814,1801,1801,1802,1800,315
20230911,101600,1218770242,1802,1802,1802,1802,45
20230911,101500,1218689152,1802,1801,1802,1801,102
20230911,101400,1218505359,1797,1797,1797,1797,0
20230911,101300,1218505359,1797,1796,1797,1796,461
20230911,101200,1217677231,1796,1798,1806,1796,9002
20230911,101100,1201491877,1798,1807,1807,1798,2933
20230911,101000,1196208219,1807,1808,1808,1804,1409
20230911,100900,1193663308,1808,1805,1808,1805,7667
20230911,100800,1179818635,1805,1799,1806,1799,11523
20230911,100700,1159057583,1799,1798,1799,1797,2316
20230911,100600,1154893756,1798,1796,1798,1796,2262
20230911,100500,1150829200,1796,1791,1796,1791,6762
20230911,100400,1138687594,1791,1791,1791,1790,1485
20230911,100300,1136027963,1791,1791,1791,1791,530
20230911,100200,1135078733,1791,1790,1791,1790,808
20230911,100100,1133632407,1790,1789,1790,1789,4992
20230911,100000,1124697624,1789,1785,1789,1785,5157
20230911,095900,1115476574,1785,1784,1785,1784,2426
20230911,095800,1111146736,1784,1783,1784,1783,834
20230911,095700,1109659566,1782,1779,1783,1779,2185
20230911,095600,1105765436,1780,1780,1780,1780,149
20230911,095500,1105500216,1778,1778,1778,1778,6000
20230911,095400,1094832216,1780,1777,1780,1777,1646
20230911,095300,1091906021,1777,1777,1777,1777,200
20230911,095200,1091550621,1777,1778,1778,1776,5983
20230911,095100,1080913818,1778,1782,1784,1778,3066
20230911,095000,1075456054,1784,1784,1784,1782,4067
20230911,094900,1068201867,1784,1785,1785,1784,2310
20230911,094800,1064080364,1789,1785,1790,1785,47
20230911,094700,1063996432,1790,1781,1790,1781,2082
20230911,094600,1060281716,1780,1790,1795,1780,8738
20230911,094500,1044657139,1790,1786,1790,1785,9528
20230911,094400,1027634876,1788,1791,1795,1788,2199
20230911,094300,1023697868,1790,1786,1795,1786,33
20230911,094200,1023638857,1795,1795,1796,1784,663
20230911,094100,1022454942,1799,1804,1804,1776,13187
20230911,094000,998852479,1803,1803,1804,1795,12370
20230911,093900,976572335,1803,1793,1803,1792,31532
20230911,093800,919834277,1793,1774,1793,1774,62379
20230911,093700,808641400,1774,1765,1774,1765,28682
20230911,093600,757910859,1765,1762,1765,1761,10764
20230911,093500,738932322,1763,1763,1763,1761,4239
20230911,093400,731461072,1763,1758,1763,1758,17296
20230911,093300,700994781,1758,1759,1759,1758,216
20230911,093200,700614850,1760,1755,1760,1753,15003
20230911,093100,674246325,1752,1756,1757,1752,2876
20230911,093000,669195026,1756,1752,1756,1750,453
20230911,092900,668401744,1756,1756,1756,1756,2
20230911,092800,668398232,1757,1752,1757,1747,3044
20230911,092700,663057072,1747,1747,1747,1747,0
20230911,092600,663057072,1747,1748,1748,1747,1800
20230911,092500,659911672,1748,1748,1748,1748,5
20230911,092400,659902932,1748,1751,1757,1748,3628
20230911,092300,653531167,1744,1744,1744,1744,162
20230911,092200,653248639,1743,1749,1752,1742,1328
20230911,092100,650923555,1752,1745,1752,1739,9369
20230911,092000,634584048,1745,1750,1751,1745,138
20230911,091900,634342980,1750,1750,1750,1750,4700
20230911,091800,626117980,1751,1751,1751,1751,86
20230911,091700,625967394,1751,1745,1751,1740,15014
20230911,091600,599786862,1745,1746,1746,1745,119
20230911,091500,599579144,1758,1748,1758,1745,5198
20230911,091400,590498868,1752,1746,1760,1746,2722
20230911,091300,585721217,1760,1745,1760,1745,6045
20230911,091200,575114010,1745,1752,1758,1745,3339
20230911,091100,569267956,1758,1762,1762,1751,1708
20230911,091000,566276368,1762,1740,1764,1735,8724
20230911,090900,551094067,1740,1762,1767,1740,61590
20230911,090800,442770835,1763,1768,1769,1763,26370
20230911,090700,396213818,1769,1765,1770,1765,9999
20230911,090600,378546999,1765,1770,1774,1765,27291
20230911,090500,330289365,1770,1762,1775,1761,9631
20230911,090400,313246224,1764,1777,1777,1762,43721
20230911,090300,236132559,1777,1760,1780,1760,8874
20230911,090200,220368848,1761,1750,1768,1750,37749
20230911,090100,153995910,1750,1727,1780,1727,35230
20230911,090000,92683544,1727,1691,1727,1691,54274