stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203800,2789053750,1660,1660,1660,1660,10824
20230913,203700,2789053750,1660,1660,1660,1660,0
20230913,203600,2789053750,1660,1660,1660,1660,0
20230913,203500,2789053750,1660,1660,1660,1660,0
20230913,203400,2789053750,1660,1660,1660,1660,0
20230913,203300,2789053750,1660,1660,1660,1660,0
20230913,203200,2789053750,1660,1660,1660,1660,0
20230913,203100,2789053750,1660,1660,1660,1660,0
20230913,203000,2789053750,1660,1660,1660,1660,0
20230913,202900,2789053750,1660,1660,1660,1660,0
20230913,202800,2789053750,1660,1660,1660,1660,0
20230913,202700,2789053750,1660,1660,1660,1660,0
20230913,202600,2789053750,1660,1660,1660,1660,0
20230913,202500,2789053750,1660,1660,1660,1660,0
20230913,202400,2789053750,1660,1660,1660,1660,0
20230913,202300,2789053750,1660,1660,1660,1660,0
20230913,202200,2789053750,1660,1660,1660,1660,0
20230913,202100,2789053750,1660,1660,1660,1660,0
20230913,202000,2789053750,1660,1660,1660,1660,0
20230913,201900,2789053750,1660,1660,1660,1660,0
20230913,201800,2789053750,1660,1660,1660,1660,0
20230913,201700,2789053750,1660,1660,1660,1660,0
20230913,201600,2789053750,1660,1660,1660,1660,0
20230913,201500,2789053750,1660,1660,1660,1660,0
20230913,201400,2789053750,1660,1660,1660,1660,0
20230913,201300,2789053750,1660,1660,1660,1660,0
20230913,201200,2789053750,1660,1660,1660,1660,0
20230913,201100,2789053750,1660,1660,1660,1660,0
20230913,201000,2789053750,1660,1660,1660,1660,0
20230913,200900,2789053750,1660,1660,1660,1660,0
20230913,200800,2789053750,1660,1660,1660,1660,10824
20230913,200700,2789053750,1660,1660,1660,1660,0
20230913,200600,2789053750,1660,1660,1660,1660,0
20230913,200500,2789053750,1660,1660,1660,1660,0
20230913,200400,2789053750,1660,1660,1660,1660,0
20230913,200300,2789053750,1660,1660,1660,1660,0
20230913,200200,2789053750,1660,1660,1660,1660,0
20230913,200100,2789053750,1660,1660,1660,1660,0
20230913,200000,2789053750,1660,1660,1660,1660,0
20230913,195900,2789053750,1660,1660,1660,1660,0
20230913,195800,2789053750,1660,1660,1660,1660,0
20230913,195700,2789053750,1660,1660,1660,1660,0
20230913,195600,2789053750,1660,1660,1660,1660,0
20230913,195500,2789053750,1660,1660,1660,1660,0
20230913,195400,2789053750,1660,1660,1660,1660,0
20230913,195300,2789053750,1660,1660,1660,1660,0
20230913,195200,2789053750,1660,1660,1660,1660,0
20230913,195100,2789053750,1660,1660,1660,1660,0
20230913,195000,2789053750,1660,1660,1660,1660,0
20230913,194900,2789053750,1660,1660,1660,1660,0
20230913,194800,2789053750,1660,1660,1660,1660,0
20230913,194700,2789053750,1660,1660,1660,1660,0
20230913,194600,2789053750,1660,1660,1660,1660,0
20230913,194500,2789053750,1660,1660,1660,1660,0
20230913,194400,2789053750,1660,1660,1660,1660,0
20230913,194300,2789053750,1660,1660,1660,1660,0
20230913,194200,2789053750,1660,1660,1660,1660,0
20230913,194100,2789053750,1660,1660,1660,1660,0
20230913,194000,2789053750,1660,1660,1660,1660,0
20230913,193900,2789053750,1660,1660,1660,1660,0
20230913,193800,2789053750,1660,1660,1660,1660,10824
20230913,193700,2789053750,1660,1660,1660,1660,0
20230913,193600,2789053750,1660,1660,1660,1660,0
20230913,193500,2789053750,1660,1660,1660,1660,0
20230913,193400,2789053750,1660,1660,1660,1660,0
20230913,193300,2789053750,1660,1660,1660,1660,0
20230913,193200,2789053750,1660,1660,1660,1660,0
20230913,193100,2789053750,1660,1660,1660,1660,0
20230913,193000,2789053750,1660,1660,1660,1660,0
20230913,192900,2789053750,1660,1660,1660,1660,0
20230913,192800,2789053750,1660,1660,1660,1660,0
20230913,192700,2789053750,1660,1660,1660,1660,0
20230913,192600,2789053750,1660,1660,1660,1660,0
20230913,192500,2789053750,1660,1660,1660,1660,0
20230913,192400,2789053750,1660,1660,1660,1660,0
20230913,192300,2789053750,1660,1660,1660,1660,0
20230913,192200,2789053750,1660,1660,1660,1660,0
20230913,192100,2789053750,1660,1660,1660,1660,0
20230913,192000,2789053750,1660,1660,1660,1660,0
20230913,191900,2789053750,1660,1660,1660,1660,0
20230913,191800,2789053750,1660,1660,1660,1660,0
20230913,191700,2789053750,1660,1660,1660,1660,0
20230913,191600,2789053750,1660,1660,1660,1660,0
20230913,191500,2789053750,1660,1660,1660,1660,0
20230913,191400,2789053750,1660,1660,1660,1660,0
20230913,191300,2789053750,1660,1660,1660,1660,0
20230913,191200,2789053750,1660,1660,1660,1660,0
20230913,191100,2789053750,1660,1660,1660,1660,0
20230913,191000,2789053750,1660,1660,1660,1660,0
20230913,190900,2789053750,1660,1660,1660,1660,0
20230913,190800,2789053750,1660,1660,1660,1660,10824
20230913,190700,2789053750,1660,1660,1660,1660,0
20230913,190600,2789053750,1660,1660,1660,1660,0
20230913,190500,2789053750,1660,1660,1660,1660,0
20230913,190400,2789053750,1660,1660,1660,1660,0
20230913,190300,2789053750,1660,1660,1660,1660,0
20230913,190200,2789053750,1660,1660,1660,1660,0
20230913,190100,2789053750,1660,1660,1660,1660,0
20230913,190000,2789053750,1660,1660,1660,1660,0
20230913,185900,2789053750,1660,1660,1660,1660,0
20230913,185800,2789053750,1660,1660,1660,1660,0
20230913,185700,2789053750,1660,1660,1660,1660,0
20230913,185600,2789053750,1660,1660,1660,1660,0
20230913,185500,2789053750,1660,1660,1660,1660,0
20230913,185400,2789053750,1660,1660,1660,1660,0
20230913,185300,2789053750,1660,1660,1660,1660,0
20230913,185200,2789053750,1660,1660,1660,1660,0
20230913,185100,2789053750,1660,1660,1660,1660,0
20230913,185000,2789053750,1660,1660,1660,1660,0
20230913,184900,2789053750,1660,1660,1660,1660,0
20230913,184800,2789053750,1660,1660,1660,1660,0
20230913,184700,2789053750,1660,1660,1660,1660,0
20230913,184600,2789053750,1660,1660,1660,1660,0
20230913,184500,2789053750,1660,1660,1660,1660,0
20230913,184400,2789053750,1660,1660,1660,1660,0
20230913,184300,2789053750,1660,1660,1660,1660,0
20230913,184200,2789053750,1660,1660,1660,1660,0
20230913,184100,2789053750,1660,1660,1660,1660,0
20230913,184000,2789053750,1660,1660,1660,1660,0
20230913,183900,2789053750,1660,1660,1660,1660,0
20230913,183800,2789053750,1660,1660,1660,1660,10824
20230913,183700,2789053750,1660,1660,1660,1660,0
20230913,183600,2789053750,1660,1660,1660,1660,0
20230913,183500,2789053750,1660,1660,1660,1660,0
20230913,183400,2789053750,1660,1660,1660,1660,0
20230913,183300,2789053750,1660,1660,1660,1660,0
20230913,183200,2789053750,1660,1660,1660,1660,0
20230913,183100,2789053750,1660,1660,1660,1660,0
20230913,183000,2789053750,1660,1660,1660,1660,0
20230913,182900,2789053750,1660,1660,1660,1660,0
20230913,182800,2789053750,1660,1660,1660,1660,0
20230913,182700,2789053750,1660,1660,1660,1660,0
20230913,182600,2789053750,1660,1660,1660,1660,0
20230913,182500,2789053750,1660,1660,1660,1660,0
20230913,182400,2789053750,1660,1660,1660,1660,0
20230913,182300,2789053750,1660,1660,1660,1660,0
20230913,182200,2789053750,1660,1660,1660,1660,0
20230913,182100,2789053750,1660,1660,1660,1660,0
20230913,182000,2789053750,1660,1660,1660,1660,0
20230913,181900,2789053750,1660,1660,1660,1660,0
20230913,181800,2789053750,1660,1660,1660,1660,0
20230913,181700,2789053750,1660,1660,1660,1660,0
20230913,181600,2789053750,1660,1660,1660,1660,0
20230913,181500,2789053750,1660,1660,1660,1660,0
20230913,181400,2789053750,1660,1660,1660,1660,0
20230913,181300,2789053750,1660,1660,1660,1660,0
20230913,181200,2789053750,1660,1660,1660,1660,0
20230913,181100,2789053750,1660,1660,1660,1660,0
20230913,181000,2789053750,1660,1660,1660,1660,0
20230913,180900,2789053750,1660,1660,1660,1660,0
20230913,180800,2789053750,1660,1660,1660,1660,10824
20230913,180700,2789053750,1660,1660,1660,1660,0
20230913,180600,2789053750,1660,1660,1660,1660,0
20230913,180500,2789053750,1660,1660,1660,1660,0
20230913,180400,2789053750,1660,1660,1660,1660,0
20230913,180300,2789053750,1660,1660,1660,1660,0
20230913,180200,2789053750,1660,1660,1660,1660,0
20230913,180100,2789053750,1660,1660,1660,1660,0
20230913,180000,2789053750,1660,1660,1660,1660,0
20230913,175900,2789053750,1660,1660,1660,1660,0
20230913,175800,2789053750,1660,1660,1660,1660,0
20230913,175700,2789053750,1660,1660,1660,1660,0
20230913,175600,2789053750,1660,1660,1660,1660,0
20230913,175500,2789053750,1660,1660,1660,1660,0
20230913,175400,2789053750,1660,1660,1660,1660,0
20230913,175300,2789053750,1660,1660,1660,1660,0
20230913,175200,2789053750,1660,1660,1660,1660,0
20230913,175100,2789053750,1660,1660,1660,1660,0
20230913,175000,2789053750,1660,1660,1660,1660,0
20230913,174900,2789053750,1660,1660,1660,1660,0
20230913,174800,2789053750,1660,1660,1660,1660,0
20230913,174700,2789053750,1660,1660,1660,1660,0
20230913,174600,2789053750,1660,1660,1660,1660,0
20230913,174500,2789053750,1660,1660,1660,1660,0
20230913,174400,2789053750,1660,1660,1660,1660,0
20230913,174300,2789053750,1660,1660,1660,1660,0
20230913,174200,2789053750,1660,1660,1660,1660,0
20230913,174100,2789053750,1660,1660,1660,1660,0
20230913,174000,2789053750,1660,1660,1660,1660,0
20230913,173900,2789053750,1660,1660,1660,1660,0
20230913,173800,2789053750,1660,1660,1660,1660,10824
20230913,173700,2789053750,1660,1660,1660,1660,0
20230913,173600,2789053750,1660,1660,1660,1660,0
20230913,173500,2789053750,1660,1660,1660,1660,0
20230913,173400,2789053750,1660,1660,1660,1660,0
20230913,173300,2789053750,1660,1660,1660,1660,0
20230913,173200,2789053750,1660,1660,1660,1660,0
20230913,173100,2789053750,1660,1660,1660,1660,0
20230913,173000,2789053750,1660,1660,1660,1660,0
20230913,172900,2789053750,1660,1660,1660,1660,0
20230913,172800,2789053750,1660,1660,1660,1660,0
20230913,172700,2789053750,1660,1660,1660,1660,0
20230913,172600,2789053750,1660,1660,1660,1660,0
20230913,172500,2789053750,1660,1660,1660,1660,0
20230913,172400,2789053750,1660,1660,1660,1660,0
20230913,172300,2789053750,1660,1660,1660,1660,0
20230913,172200,2789053750,1660,1660,1660,1660,0
20230913,172100,2789053750,1660,1660,1660,1660,0
20230913,172000,2789053750,1660,1660,1660,1660,0
20230913,171900,2789053750,1660,1660,1660,1660,0
20230913,171800,2789053750,1660,1660,1660,1660,0
20230913,171700,2789053750,1660,1660,1660,1660,0
20230913,171600,2789053750,1660,1660,1660,1660,0
20230913,171500,2789053750,1660,1660,1660,1660,0
20230913,171400,2789053750,1660,1660,1660,1660,0
20230913,171300,2789053750,1660,1660,1660,1660,0
20230913,171200,2789053750,1660,1660,1660,1660,0
20230913,171100,2789053750,1660,1660,1660,1660,0
20230913,171000,2789053750,1660,1660,1660,1660,0
20230913,170900,2789053750,1660,1660,1660,1660,0
20230913,170800,2789053750,1660,1660,1660,1660,10824
20230913,170700,2789053750,1660,1660,1660,1660,0
20230913,170600,2789053750,1660,1660,1660,1660,0
20230913,170500,2789053750,1660,1660,1660,1660,0
20230913,170400,2789053750,1660,1660,1660,1660,0
20230913,170300,2789053750,1660,1660,1660,1660,0
20230913,170200,2789053750,1660,1660,1660,1660,0
20230913,170100,2789053750,1660,1660,1660,1660,0
20230913,170000,2789053750,1660,1660,1660,1660,0
20230913,165900,2789053750,1660,1660,1660,1660,0
20230913,165800,2789053750,1660,1660,1660,1660,0
20230913,165700,2789053750,1660,1660,1660,1660,0
20230913,165600,2789053750,1660,1660,1660,1660,0
20230913,165500,2789053750,1660,1660,1660,1660,0
20230913,165400,2789053750,1660,1660,1660,1660,0
20230913,165300,2789053750,1660,1660,1660,1660,0
20230913,165200,2789053750,1660,1660,1660,1660,0
20230913,165100,2789053750,1660,1660,1660,1660,0
20230913,165000,2789053750,1660,1660,1660,1660,0
20230913,164900,2789053750,1660,1660,1660,1660,0
20230913,164800,2789053750,1660,1660,1660,1660,0
20230913,164700,2789053750,1660,1660,1660,1660,0
20230913,164600,2789053750,1660,1660,1660,1660,0
20230913,164500,2789053750,1660,1660,1660,1660,0
20230913,164400,2789053750,1660,1660,1660,1660,0
20230913,164300,2789053750,1660,1660,1660,1660,0
20230913,164200,2789053750,1660,1660,1660,1660,0
20230913,164100,2789053750,1660,1660,1660,1660,0
20230913,164000,2789053750,1660,1660,1660,1660,0
20230913,163900,2789053750,1660,1660,1660,1660,0
20230913,163800,2789053750,1660,1660,1660,1660,10824
20230913,163700,2789053750,1660,1660,1660,1660,0
20230913,163600,2789053750,1660,1660,1660,1660,0
20230913,163500,2789053750,1660,1660,1660,1660,0
20230913,163400,2789053750,1660,1660,1660,1660,0
20230913,163300,2789053750,1660,1660,1660,1660,0
20230913,163200,2789053750,1660,1660,1660,1660,0
20230913,163100,2789053750,1660,1660,1660,1660,0
20230913,163000,2789053750,1660,1660,1660,1660,0
20230913,162900,2789053750,1660,1660,1660,1660,0
20230913,162800,2789053750,1660,1660,1660,1660,0
20230913,162700,2789053750,1660,1660,1660,1660,0
20230913,162600,2789053750,1660,1660,1660,1660,0
20230913,162500,2789053750,1660,1660,1660,1660,0
20230913,162400,2789053750,1660,1660,1660,1660,0
20230913,162300,2789053750,1660,1660,1660,1660,0
20230913,162200,2789053750,1660,1660,1660,1660,0
20230913,162100,2789053750,1660,1660,1660,1660,0
20230913,162000,2789053750,1660,1660,1660,1660,0
20230913,161900,2789053750,1660,1660,1660,1660,0
20230913,161800,2789053750,1660,1660,1660,1660,0
20230913,161700,2789053750,1660,1660,1660,1660,0
20230913,161600,2789053750,1660,1660,1660,1660,0
20230913,161500,2789053750,1660,1660,1660,1660,0
20230913,161400,2789053750,1660,1660,1660,1660,0
20230913,161300,2789053750,1660,1660,1660,1660,0
20230913,161200,2789053750,1660,1660,1660,1660,0
20230913,161100,2789053750,1660,1660,1660,1660,0
20230913,161000,2789053750,1660,1660,1660,1660,0
20230913,160900,2789053750,1660,1660,1660,1660,0
20230913,160800,2789053750,1660,1660,1660,1660,10824
20230913,160700,2789053750,1660,1660,1660,1660,0
20230913,160600,2789053750,1660,1660,1660,1660,0
20230913,160500,2789053750,1660,1660,1660,1660,0
20230913,160400,2789053750,1660,1660,1660,1660,0
20230913,160300,2789053750,1660,1660,1660,1660,0
20230913,160200,2789053750,1660,1660,1660,1660,0
20230913,160100,2789053750,1660,1660,1660,1660,0
20230913,160000,2789053750,1660,1660,1660,1660,0
20230913,155900,2789053750,1660,1660,1660,1660,0
20230913,155800,2789053750,1660,1660,1660,1660,0
20230913,155700,2789053750,1660,1660,1660,1660,0
20230913,155600,2789053750,1660,1660,1660,1660,0
20230913,155500,2789053750,1660,1660,1660,1660,0
20230913,155400,2789053750,1660,1660,1660,1660,0
20230913,155300,2789053750,1660,1660,1660,1660,0
20230913,155200,2789053750,1660,1660,1660,1660,0
20230913,155100,2789053750,1660,1660,1660,1660,0
20230913,155000,2789053750,1660,1660,1660,1660,0
20230913,154900,2789053750,1660,1660,1660,1660,0
20230913,154800,2789053750,1660,1660,1660,1660,0
20230913,154700,2789053750,1660,1660,1660,1660,0
20230913,154600,2789053750,1660,1660,1660,1660,0
20230913,154500,2789053750,1660,1660,1660,1660,0
20230913,154400,2789053750,1660,1660,1660,1660,0
20230913,154300,2789053750,1660,1660,1660,1660,0
20230913,154200,2789053750,1660,1660,1660,1660,0
20230913,154100,2789053750,1660,1660,1660,1660,0
20230913,154000,2789053750,1660,1660,1660,1660,0
20230913,153900,2789053750,1660,1660,1660,1660,0
20230913,153800,2789053750,1660,1660,1660,1660,10824
20230913,153700,2789053750,1660,1660,1660,1660,0
20230913,153600,2789053750,1660,1660,1660,1660,0
20230913,153500,2789053750,1660,1660,1660,1660,0
20230913,153400,2789053750,1660,1660,1660,1660,0
20230913,153300,2789053750,1660,1660,1660,1660,0
20230913,153200,2789053750,1660,1660,1660,1660,0
20230913,153100,2789053750,1660,1660,1660,1660,0
20230913,153000,2789053750,1660,1660,1660,1660,10824
20230913,152900,2771085910,1640,1640,1640,1640,0
20230913,152800,2771085910,1640,1640,1640,1640,0
20230913,152700,2771085910,1640,1640,1640,1640,0
20230913,152600,2771085910,1640,1640,1640,1640,0
20230913,152500,2771085910,1640,1640,1640,1640,0
20230913,152400,2771085910,1640,1640,1640,1640,0
20230913,152300,2771085910,1640,1640,1640,1640,0
20230913,152200,2771085910,1640,1640,1640,1640,0
20230913,152100,2771085910,1640,1640,1640,1640,0
20230913,152000,2771085910,1640,1640,1640,1640,0
20230913,151900,2771085910,1640,1644,1644,1639,627
20230913,151800,2770057350,1653,1644,1654,1644,503
20230913,151700,2769227097,1650,1644,1650,1643,2719
20230913,151600,2764753538,1643,1643,1644,1643,2433
20230913,151500,2760755544,1644,1634,1644,1634,638
20230913,151400,2759712938,1630,1634,1634,1630,9786
20230913,151300,2743730663,1638,1641,1641,1638,306
20230913,151200,2743228939,1642,1642,1642,1642,1432
20230913,151100,2740877595,1642,1642,1642,1642,12
20230913,151000,2740857891,1642,1642,1644,1642,1031
20230913,150900,2739164949,1644,1644,1644,1644,754
20230913,150800,2737925373,1644,1640,1644,1640,2479
20230913,150700,2733855666,1640,1638,1640,1638,1485
20230913,150600,2731420636,1639,1638,1639,1638,789
20230913,150500,2730128147,1635,1635,1635,1635,628
20230913,150400,2729101367,1638,1636,1638,1634,3929
20230913,150300,2722668565,1640,1634,1640,1634,32
20230913,150200,2722616271,1640,1640,1640,1640,1000
20230913,150100,2720976271,1641,1641,1641,1641,2
20230913,150000,2720972989,1631,1632,1634,1629,2326
20230913,145900,2717180351,1630,1632,1644,1626,2508
20230913,145800,2713079358,1630,1625,1630,1625,2376
20230913,145700,2709213978,1625,1625,1625,1625,2046
20230913,145600,2705889228,1630,1630,1630,1630,0
20230913,145500,2705889228,1630,1630,1630,1630,0
20230913,145400,2705889228,1630,1626,1630,1626,2999
20230913,145300,2701007258,1625,1625,1625,1624,1361
20230913,145200,2698796894,1627,1630,1630,1627,5635
20230913,145100,2689611980,1634,1634,1634,1630,11316
20230913,145000,2671150962,1634,1634,1634,1634,727
20230913,144900,2669963044,1634,1632,1636,1632,2260
20230913,144800,2666270655,1632,1633,1633,1632,905
20230913,144700,2664793344,1634,1636,1636,1634,24593
20230913,144600,2624582511,1636,1637,1637,1636,719
20230913,144500,2623405966,1638,1638,1638,1638,713
20230913,144400,2622238072,1638,1638,1638,1638,1501
20230913,144300,2619779434,1638,1638,1638,1638,620
20230913,144200,2618763874,1638,1638,1639,1638,296
20230913,144100,2618278757,1636,1636,1636,1636,4387
20230913,144000,2611101625,1636,1636,1636,1636,0
20230913,143900,2611101625,1636,1636,1636,1636,10
20230913,143800,2611085265,1638,1638,1638,1638,14
20230913,143700,2611062333,1638,1636,1638,1636,178
20230913,143600,2610771063,1639,1639,1639,1639,1
20230913,143500,2610769424,1639,1637,1639,1636,501
20230913,143400,2609949784,1639,1638,1639,1638,3766
20230913,143300,2603781075,1638,1638,1638,1638,100
20230913,143200,2603617275,1638,1639,1639,1638,72
20230913,143100,2603499329,1644,1644,1644,1644,1
20230913,143000,2603497685,1645,1646,1646,1645,11611
20230913,142900,2584395043,1646,1646,1646,1646,24
20230913,142800,2584355539,1646,1646,1646,1646,1533
20230913,142700,2581832221,1646,1646,1646,1646,526
20230913,142600,2580966425,1646,1646,1646,1646,468
20230913,142500,2580196097,1646,1638,1646,1636,7224
20230913,142400,2568317955,1636,1636,1636,1636,2075
20230913,142300,2564923255,1636,1636,1636,1635,650
20230913,142200,2563860444,1635,1636,1636,1635,940
20230913,142100,2562322624,1636,1636,1636,1636,107
20230913,142000,2562147572,1639,1635,1639,1635,4123
20230913,141900,2555399726,1636,1640,1640,1636,18691
20230913,141800,2524783231,1640,1640,1640,1640,73
20230913,141700,2524663511,1640,1640,1640,1640,443
20230913,141600,2523936991,1640,1640,1640,1639,1486
20230913,141500,2521500051,1640,1640,1640,1640,96
20230913,141400,2521342611,1640,1640,1640,1640,804
20230913,141300,2520024051,1640,1642,1642,1640,1503
20230913,141200,2517558125,1642,1644,1644,1640,12747
20230913,141100,2496647367,1644,1643,1644,1643,634
20230913,141000,2495605704,1643,1640,1643,1640,3329
20230913,140900,2490143138,1640,1644,1644,1640,690
20230913,140800,2489010310,1644,1644,1644,1644,626
20230913,140700,2487981166,1644,1646,1646,1644,179
20230913,140600,2487686627,1646,1646,1646,1646,629
20230913,140500,2486651293,1646,1646,1646,1646,627
20230913,140400,2485619251,1646,1647,1647,1646,626
20230913,140300,2484588737,1646,1648,1648,1646,1084
20230913,140200,2482804308,1649,1649,1649,1649,3703
20230913,140100,2476698061,1649,1650,1650,1648,778
20230913,140000,2475415408,1649,1647,1649,1647,1048
20230913,135900,2473689321,1647,1640,1647,1637,2310
20230913,135800,2469894938,1640,1640,1640,1640,0
20230913,135700,2469894938,1640,1634,1641,1633,866
20230913,135600,2468478995,1633,1632,1640,1632,1716
20230913,135500,2465673802,1632,1632,1632,1632,145
20230913,135400,2465437162,1640,1640,1640,1640,0
20230913,135300,2465437162,1640,1628,1640,1628,1888
20230913,135200,2462363402,1628,1633,1633,1625,1759
20230913,135100,2459500369,1650,1650,1650,1650,200
20230913,135000,2459170369,1654,1635,1654,1635,1157
20230913,134900,2457269255,1635,1635,1635,1635,627
20230913,134800,2456244110,1635,1621,1635,1621,9033
20230913,134700,2441531995,1622,1622,1622,1622,1000
20230913,134600,2439909995,1623,1625,1625,1623,1539
20230913,134500,2437410122,1625,1624,1625,1622,2546
20230913,134400,2433277345,1624,1625,1626,1624,2673
20230913,134300,2428931905,1625,1649,1649,1625,47328
20230913,134200,2351662997,1658,1663,1663,1658,1595
20230913,134100,2349013890,1663,1654,1663,1654,3760
20230913,134000,2342783180,1654,1648,1654,1648,3010
20230913,133900,2337820687,1648,1640,1648,1640,1913
20230913,133800,2334679177,1640,1640,1640,1640,211
20230913,133700,2334333137,1640,1639,1640,1639,3232
20230913,133600,2329033915,1639,1633,1640,1633,2462
20230913,133500,2325005230,1633,1633,1633,1633,2081
20230913,133400,2321606957,1634,1627,1634,1627,640
20230913,133300,2320565597,1627,1615,1627,1614,4111
20230913,133200,2313910994,1614,1611,1614,1611,2970
20230913,133100,2309122132,1611,1598,1611,1597,8732
20230913,133000,2295092844,1597,1597,1597,1597,1
20230913,132900,2295091247,1610,1601,1610,1599,641
20230913,132800,2294064990,1601,1603,1603,1601,4729
20230913,132700,2286491482,1603,1604,1604,1600,681
20230913,132600,2285401588,1600,1605,1613,1600,3723
20230913,132500,2279433190,1603,1604,1604,1603,2696
20230913,132400,2275110508,1604,1605,1605,1604,633
20230913,132300,2274095166,1604,1602,1604,1602,4074
20230913,132200,2267568477,1602,1603,1603,1601,6280
20230913,132100,2257512947,1611,1603,1611,1596,2671
20230913,132000,2253229297,1596,1587,1626,1586,14134
20230913,131900,2230607866,1587,1626,1626,1580,20461
20230913,131800,2197784798,1626,1625,1628,1612,1030
20230913,131700,2196118818,1629,1613,1630,1610,2331
20230913,131600,2192360811,1613,1615,1630,1613,2426
20230913,131500,2188446072,1615,1617,1617,1613,1745
20230913,131400,2185629095,1617,1616,1617,1616,826
20230913,131300,2184294079,1616,1615,1616,1615,2358
20230913,131200,2180483552,1639,1619,1639,1607,6587
20230913,131100,2169853854,1619,1619,1619,1611,352
20230913,131000,2169286194,1619,1619,1619,1619,200
20230913,130900,2168962394,1620,1608,1620,1603,5411
20230913,130800,2160277164,1608,1600,1608,1600,1333
20230913,130700,2158143858,1608,1612,1612,1595,6758
20230913,130600,2147324648,1610,1633,1633,1610,54196
20230913,130500,2059078229,1633,1640,1640,1632,16070
20230913,130400,2032777424,1640,1646,1646,1640,3118
20230913,130300,2027662541,1646,1646,1646,1646,15
20230913,130200,2027637851,1647,1642,1647,1641,1651
20230913,130100,2024927443,1641,1641,1641,1641,830
20230913,130000,2023565413,1641,1641,1641,1641,626
20230913,125900,2022538147,1641,1642,1642,1641,627
20230913,125800,2021509234,1641,1641,1641,1641,2227
20230913,125700,2017854727,1641,1640,1641,1640,1052
20230913,125600,2016128396,1641,1641,1641,1641,222
20230913,125500,2015764094,1642,1642,1642,1642,7
20230913,125400,2015752600,1642,1643,1643,1642,625
20230913,125300,2014726000,1642,1642,1642,1642,632
20230913,125200,2013688256,1642,1638,1642,1638,641
20230913,125100,2012638238,1636,1636,1639,1636,4043
20230913,125000,2006017345,1636,1639,1639,1636,1096
20230913,124900,2004221942,1639,1639,1640,1637,6123
20230913,124800,1994187526,1639,1640,1640,1639,25
20230913,124700,1994146527,1640,1641,1641,1640,22644
20230913,124600,1957007933,1641,1645,1645,1641,13541
20230913,124500,1934778171,1645,1648,1648,1645,2723
20230913,124400,1930295861,1648,1650,1650,1648,38
20230913,124300,1930233220,1650,1648,1650,1648,642
20230913,124200,1929175183,1648,1650,1650,1648,2216
20230913,124100,1925520401,1651,1651,1651,1651,6
20230913,124000,1925510495,1651,1650,1651,1650,3443
20230913,123900,1919829246,1651,1651,1651,1651,474
20230913,123800,1919046672,1651,1651,1651,1651,656
20230913,123700,1917963616,1651,1651,1651,1651,3825
20230913,123600,1911648541,1651,1651,1651,1651,626
20230913,123500,1910615015,1651,1653,1653,1651,948
20230913,123400,1909049284,1653,1656,1656,1653,1001
20230913,123300,1907394622,1657,1657,1657,1657,1
20230913,123200,1907392965,1657,1651,1657,1651,2
20230913,123100,1907389657,1657,1650,1657,1650,2001
20230913,123000,1904088000,1658,1650,1658,1649,5290
20230913,122900,1895359475,1650,1652,1653,1650,7335
20230913,122800,1883249492,1653,1653,1653,1653,342
20230913,122700,1882684166,1653,1653,1653,1652,957
20230913,122600,1881102402,1652,1652,1652,1652,627
20230913,122500,1880066598,1652,1653,1653,1652,627
20230913,122400,1879030793,1652,1654,1654,1652,626
20230913,122300,1877996638,1652,1651,1652,1651,2305
20230913,122200,1874189405,1651,1651,1652,1651,2815
20230913,122100,1869541500,1651,1652,1652,1651,137
20230913,122000,1869315312,1652,1658,1658,1651,3572
20230913,121900,1863414337,1659,1662,1662,1659,76
20230913,121800,1863288096,1662,1652,1662,1652,5899
20230913,121700,1853540074,1652,1654,1654,1651,1203
20230913,121600,1851553365,1655,1655,1655,1655,83
20230913,121500,1851416000,1656,1657,1657,1656,53
20230913,121400,1851328228,1658,1657,1658,1657,42
20230913,121300,1851258633,1658,1664,1665,1658,11529
20230913,121200,1832092431,1665,1668,1668,1665,3492
20230913,121100,1826277685,1669,1671,1672,1669,3441
20230913,121000,1820530781,1671,1672,1672,1671,72
20230913,120900,1820410459,1672,1675,1675,1672,1687
20230913,120800,1817586429,1689,1689,1689,1689,0
20230913,120700,1817586429,1689,1673,1689,1673,632
20230913,120600,1816529013,1673,1673,1673,1673,655
20230913,120500,1815433198,1673,1680,1680,1673,853
20230913,120400,1814001040,1680,1680,1680,1680,657
20230913,120300,1812897280,1680,1670,1683,1670,1418
20230913,120200,1810521638,1670,1679,1689,1670,10714
20230913,120100,1792540311,1679,1679,1679,1679,1
20230913,120000,1792538632,1688,1688,1688,1688,0
20230913,115900,1792538632,1688,1688,1688,1688,211
20230913,115800,1792182464,1688,1688,1688,1688,0
20230913,115700,1792182464,1688,1704,1704,1688,442
20230913,115600,1791435087,1709,1709,1709,1709,2
20230913,115500,1791431669,1714,1691,1714,1691,4309
20230913,115400,1784133279,1700,1700,1700,1700,1
20230913,115300,1784131579,1708,1708,1708,1708,2358
20230913,115200,1780104115,1708,1715,1715,1708,2716
20230913,115100,1775464669,1715,1719,1719,1715,3670
20230913,115000,1769156043,1721,1722,1722,1721,2953
20230913,114900,1764073925,1729,1729,1729,1729,700
20230913,114800,1762863625,1731,1733,1733,1731,3283
20230913,114700,1757180698,1736,1736,1736,1736,0
20230913,114600,1757180698,1736,1711,1736,1709,9815
20230913,114500,1740206122,1711,1684,1711,1684,27073
20230913,114400,1694145402,1684,1677,1685,1677,5320
20230913,114300,1685199950,1677,1670,1677,1670,1535
20230913,114200,1682630144,1670,1670,1670,1670,1
20230913,114100,1682628474,1677,1677,1677,1677,1000
20230913,114000,1680951474,1677,1677,1677,1677,1611
20230913,113900,1678249827,1677,1669,1677,1669,4434
20230913,113800,1670846987,1669,1663,1669,1662,636
20230913,113700,1669789840,1660,1662,1662,1660,627
20230913,113600,1668748975,1660,1660,1660,1660,626
20230913,113500,1667709815,1659,1659,1659,1659,1
20230913,113400,1667708156,1669,1669,1669,1669,0
20230913,113300,1667708156,1669,1669,1669,1669,4991
20230913,113200,1659378177,1669,1653,1669,1652,6364
20230913,113100,1648767580,1652,1646,1652,1645,7154
20230913,113000,1636965956,1645,1645,1645,1645,3782
20230913,112900,1630744566,1645,1648,1648,1645,1346
20230913,112800,1628527533,1648,1648,1648,1648,1002
20230913,112700,1626876237,1648,1661,1661,1648,3863
20230913,112600,1620503540,1661,1661,1662,1655,830
20230913,112500,1619127312,1662,1662,1662,1662,5
20230913,112400,1619119002,1669,1662,1669,1662,200
20230913,112300,1618785902,1669,1669,1669,1669,0
20230913,112200,1618785902,1669,1654,1669,1654,639
20230913,112100,1617726323,1658,1652,1658,1652,662
20230913,112000,1616630079,1661,1658,1661,1652,5199
20230913,111900,1608019668,1660,1661,1661,1660,1020
20230913,111800,1606326458,1661,1665,1665,1661,8028
20230913,111700,1592987433,1672,1672,1672,1672,299
20230913,111600,1592487505,1672,1672,1672,1672,5011
20230913,111500,1584109113,1673,1674,1674,1673,2053
20230913,111400,1580674331,1673,1673,1673,1673,628
20230913,111300,1579623687,1673,1672,1673,1672,827
20230913,111200,1578240743,1665,1680,1681,1665,192
20230913,111100,1577918194,1681,1661,1681,1661,4065
20230913,111000,1571135195,1661,1660,1665,1660,3163
20230913,110900,1565872223,1660,1670,1670,1660,4342
20230913,110800,1558653572,1680,1669,1680,1669,727
20230913,110700,1557440198,1669,1669,1669,1669,2692
20230913,110600,1552947250,1676,1685,1685,1676,2772
20230913,110500,1548298709,1685,1685,1685,1685,421
20230913,110400,1547589324,1685,1694,1694,1685,3137
20230913,110300,1542295949,1694,1700,1700,1694,5422
20230913,110200,1533102348,1700,1709,1710,1700,2160
20230913,110100,1529410703,1710,1710,1710,1710,2000
20230913,110000,1525990703,1710,1699,1710,1699,1902
20230913,105900,1522755015,1699,1700,1700,1699,1779
20230913,105800,1519731304,1700,1696,1700,1687,3770
20230913,105700,1513332582,1696,1697,1697,1686,1137
20230913,105600,1511406987,1697,1676,1697,1675,4245
20230913,105500,1504244043,1674,1661,1674,1661,4691
20230913,105400,1496409091,1660,1662,1668,1660,4843
20230913,105300,1488367786,1657,1657,1657,1657,627
20230913,105200,1487328847,1657,1656,1668,1656,4282
20230913,105100,1480224121,1656,1650,1656,1645,6491
20230913,105000,1469488515,1650,1650,1650,1643,2141
20230913,104900,1465962798,1650,1640,1650,1640,8042
20230913,104800,1452770255,1640,1654,1654,1640,44559
20230913,104700,1379458160,1654,1660,1660,1654,8696
20230913,104600,1365047417,1661,1669,1669,1661,344
20230913,104500,1364474766,1669,1668,1669,1668,2564
20230913,104400,1360198013,1668,1668,1670,1668,1704
20230913,104300,1357355498,1668,1660,1668,1659,3227
20230913,104200,1351999777,1658,1658,1658,1658,231
20230913,104100,1351616779,1669,1659,1674,1653,5012
20230913,104000,1343240988,1657,1668,1674,1651,7606
20230913,103900,1330609206,1674,1663,1688,1663,16460
20230913,103800,1303115549,1663,1655,1663,1655,5627
20230913,103700,1293767293,1655,1636,1655,1636,14402
20230913,103600,1270056306,1636,1630,1640,1622,10849
20230913,103500,1252316922,1630,1649,1649,1621,28960
20230913,103400,1204915732,1650,1665,1665,1638,42647
20230913,103300,1134882043,1665,1650,1668,1650,33124
20230913,103200,1080200190,1648,1648,1648,1648,0
20230913,103100,1080200190,1648,1650,1650,1648,2593
20230913,103000,1075921845,1650,1681,1697,1650,17715
20230913,102900,1046379028,1681,1697,1699,1680,22974
20230913,102800,1007514410,1700,1706,1706,1697,19000
20230913,102700,975194195,1706,1711,1711,1706,992
20230913,102600,973498389,1712,1719,1719,1712,1658
20230913,102500,970657593,1720,1728,1728,1720,29519
20230913,102400,919815580,1729,1730,1740,1729,14680
20230913,102300,894421231,1740,1734,1740,1730,22086
20230913,102200,856161896,1740,1736,1740,1735,4190
20230913,102100,848891196,1735,1735,1735,1735,1191
20230913,102000,846824811,1740,1740,1740,1740,5
20230913,101900,846816111,1741,1735,1741,1735,1152
20230913,101800,844810779,1741,1741,1741,1741,500
20230913,101700,843940279,1741,1736,1741,1734,12810
20230913,101600,821718668,1741,1740,1741,1740,1112
20230913,101500,819783624,1740,1740,1740,1735,4051
20230913,101400,812745134,1740,1740,1740,1740,7704
20230913,101300,799340174,1741,1749,1749,1741,18773
20230913,101200,766601281,1751,1750,1751,1749,1917
20230913,101100,763247669,1751,1750,1751,1747,643
20230913,101000,762122722,1751,1751,1751,1750,200
20230913,100900,761772621,1754,1750,1754,1750,1727
20230913,100800,758750367,1750,1745,1750,1745,627
20230913,100700,757656247,1745,1745,1745,1745,3719
20230913,100600,751166592,1745,1755,1755,1745,888
20230913,100500,749609031,1756,1746,1756,1744,877
20230913,100400,748077654,1744,1744,1758,1744,1629
20230913,100300,745222678,1744,1757,1760,1744,2581
20230913,100200,740684802,1760,1750,1760,1750,3377
20230913,100100,734744963,1765,1766,1766,1764,1500
20230913,100000,732097396,1767,1740,1767,1740,6021
20230913,095900,721545050,1740,1734,1740,1734,2112
20230913,095800,717873932,1734,1734,1734,1734,92
20230913,095700,717714404,1740,1738,1740,1733,1944
20230913,095600,714334337,1738,1735,1738,1733,1626
20230913,095500,711512049,1733,1733,1733,1733,627
20230913,095400,710425458,1731,1737,1737,1731,3011
20230913,095300,705210649,1737,1731,1737,1731,4147
20230913,095200,698011192,1731,1731,1731,1731,1177
20230913,095100,695973805,1731,1733,1733,1731,3044
20230913,095000,690700611,1738,1739,1739,1738,325
20230913,094900,690135661,1738,1739,1739,1738,1810
20230913,094800,686989779,1740,1738,1740,1738,1634
20230913,094700,684148625,1738,1735,1739,1735,882
20230913,094600,682617717,1735,1730,1735,1730,4459
20230913,094500,674897669,1730,1732,1732,1730,3786
20230913,094400,668346067,1732,1735,1735,1730,14190
20230913,094300,643767839,1734,1742,1742,1734,8302
20230913,094200,629326215,1741,1751,1751,1741,17121
20230913,094100,599457878,1751,1759,1759,1750,13356
20230913,094000,576051957,1760,1759,1760,1759,1219
20230913,093900,573906522,1760,1760,1760,1760,43
20230913,093800,573830842,1760,1759,1760,1759,1078
20230913,093700,571934585,1759,1760,1760,1757,5965
20230913,093600,561438571,1760,1763,1763,1760,3306
20230913,093500,555613553,1767,1763,1767,1762,2258
20230913,093400,551632775,1762,1765,1765,1762,500
20230913,093300,550751325,1767,1767,1767,1767,511
20230913,093200,549848388,1767,1767,1767,1767,50
20230913,093100,549760038,1769,1761,1769,1760,2525
20230913,093000,545300411,1760,1756,1760,1756,2765
20230913,092900,540437789,1756,1745,1756,1745,5456
20230913,092800,530881892,1745,1745,1745,1745,1113
20230913,092700,528939707,1744,1744,1744,1744,627
20230913,092600,527846219,1743,1747,1747,1743,626
20230913,092500,526754513,1743,1745,1746,1743,4915
20230913,092400,518183375,1745,1743,1750,1743,4510
20230913,092300,510313312,1743,1743,1743,1743,0
20230913,092200,510313312,1743,1734,1743,1732,7686
20230913,092100,496940647,1743,1745,1745,1732,1641
20230913,092000,494098152,1745,1731,1745,1731,2013
20230913,091900,490601160,1731,1735,1745,1731,5581
20230913,091800,480893208,1735,1735,1744,1735,6428
20230913,091700,469688780,1735,1735,1735,1730,12284
20230913,091600,448399195,1735,1735,1740,1733,5435
20230913,091500,438970580,1737,1738,1775,1737,8613
20230913,091400,423901902,1738,1741,1741,1726,9480
20230913,091300,407498781,1740,1771,1771,1740,100166
20230913,091200,231231916,1772,1772,1772,1772,1253
20230913,091100,229011600,1772,1772,1772,1771,3740
20230913,091000,222386170,1772,1772,1773,1772,4166
20230913,090900,215003904,1773,1775,1775,1773,111
20230913,090800,214807021,1775,1774,1775,1772,5182
20230913,090700,205614964,1774,1773,1774,1772,1446
20230913,090600,203050633,1775,1769,1775,1769,1676
20230913,090500,200079489,1769,1770,1771,1769,8022
20230913,090400,185884216,1770,1768,1771,1768,5819
20230913,090300,175585196,1768,1774,1779,1768,8407
20230913,090200,160675943,1774,1798,1798,1774,13327
20230913,090100,136938793,1800,1779,1800,1763,36032
20230913,090000,72880907,1779,1830,1830,1779,40347