stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,203400,2115109957,1777,1777,1777,1777,22078
20230914,203300,2115109957,1777,1777,1777,1777,0
20230914,203200,2115109957,1777,1777,1777,1777,0
20230914,203100,2115109957,1777,1777,1777,1777,0
20230914,203000,2115109957,1777,1777,1777,1777,0
20230914,202900,2115109957,1777,1777,1777,1777,0
20230914,202800,2115109957,1777,1777,1777,1777,0
20230914,202700,2115109957,1777,1777,1777,1777,0
20230914,202600,2115109957,1777,1777,1777,1777,0
20230914,202500,2115109957,1777,1777,1777,1777,0
20230914,202400,2115109957,1777,1777,1777,1777,0
20230914,202300,2115109957,1777,1777,1777,1777,0
20230914,202200,2115109957,1777,1777,1777,1777,0
20230914,202100,2115109957,1777,1777,1777,1777,0
20230914,202000,2115109957,1777,1777,1777,1777,0
20230914,201900,2115109957,1777,1777,1777,1777,0
20230914,201800,2115109957,1777,1777,1777,1777,0
20230914,201700,2115109957,1777,1777,1777,1777,0
20230914,201600,2115109957,1777,1777,1777,1777,0
20230914,201500,2115109957,1777,1777,1777,1777,0
20230914,201400,2115109957,1777,1777,1777,1777,0
20230914,201300,2115109957,1777,1777,1777,1777,0
20230914,201200,2115109957,1777,1777,1777,1777,0
20230914,201100,2115109957,1777,1777,1777,1777,0
20230914,201000,2115109957,1777,1777,1777,1777,0
20230914,200900,2115109957,1777,1777,1777,1777,0
20230914,200800,2115109957,1777,1777,1777,1777,0
20230914,200700,2115109957,1777,1777,1777,1777,0
20230914,200600,2115109957,1777,1777,1777,1777,0
20230914,200500,2115109957,1777,1777,1777,1777,0
20230914,200400,2115109957,1777,1777,1777,1777,22078
20230914,200300,2115109957,1777,1777,1777,1777,0
20230914,200200,2115109957,1777,1777,1777,1777,0
20230914,200100,2115109957,1777,1777,1777,1777,0
20230914,200000,2115109957,1777,1777,1777,1777,0
20230914,195900,2115109957,1777,1777,1777,1777,0
20230914,195800,2115109957,1777,1777,1777,1777,0
20230914,195700,2115109957,1777,1777,1777,1777,0
20230914,195600,2115109957,1777,1777,1777,1777,0
20230914,195500,2115109957,1777,1777,1777,1777,0
20230914,195400,2115109957,1777,1777,1777,1777,0
20230914,195300,2115109957,1777,1777,1777,1777,0
20230914,195200,2115109957,1777,1777,1777,1777,0
20230914,195100,2115109957,1777,1777,1777,1777,0
20230914,195000,2115109957,1777,1777,1777,1777,0
20230914,194900,2115109957,1777,1777,1777,1777,0
20230914,194800,2115109957,1777,1777,1777,1777,0
20230914,194700,2115109957,1777,1777,1777,1777,0
20230914,194600,2115109957,1777,1777,1777,1777,0
20230914,194500,2115109957,1777,1777,1777,1777,0
20230914,194400,2115109957,1777,1777,1777,1777,0
20230914,194300,2115109957,1777,1777,1777,1777,0
20230914,194200,2115109957,1777,1777,1777,1777,0
20230914,194100,2115109957,1777,1777,1777,1777,0
20230914,194000,2115109957,1777,1777,1777,1777,0
20230914,193900,2115109957,1777,1777,1777,1777,0
20230914,193800,2115109957,1777,1777,1777,1777,0
20230914,193700,2115109957,1777,1777,1777,1777,0
20230914,193600,2115109957,1777,1777,1777,1777,0
20230914,193500,2115109957,1777,1777,1777,1777,0
20230914,193400,2115109957,1777,1777,1777,1777,22078
20230914,193300,2115109957,1777,1777,1777,1777,0
20230914,193200,2115109957,1777,1777,1777,1777,0
20230914,193100,2115109957,1777,1777,1777,1777,0
20230914,193000,2115109957,1777,1777,1777,1777,0
20230914,192900,2115109957,1777,1777,1777,1777,0
20230914,192800,2115109957,1777,1777,1777,1777,0
20230914,192700,2115109957,1777,1777,1777,1777,0
20230914,192600,2115109957,1777,1777,1777,1777,0
20230914,192500,2115109957,1777,1777,1777,1777,0
20230914,192400,2115109957,1777,1777,1777,1777,0
20230914,192300,2115109957,1777,1777,1777,1777,0
20230914,192200,2115109957,1777,1777,1777,1777,0
20230914,192100,2115109957,1777,1777,1777,1777,0
20230914,192000,2115109957,1777,1777,1777,1777,0
20230914,191900,2115109957,1777,1777,1777,1777,0
20230914,191800,2115109957,1777,1777,1777,1777,0
20230914,191700,2115109957,1777,1777,1777,1777,0
20230914,191600,2115109957,1777,1777,1777,1777,0
20230914,191500,2115109957,1777,1777,1777,1777,0
20230914,191400,2115109957,1777,1777,1777,1777,0
20230914,191300,2115109957,1777,1777,1777,1777,0
20230914,191200,2115109957,1777,1777,1777,1777,0
20230914,191100,2115109957,1777,1777,1777,1777,0
20230914,191000,2115109957,1777,1777,1777,1777,0
20230914,190900,2115109957,1777,1777,1777,1777,0
20230914,190800,2115109957,1777,1777,1777,1777,0
20230914,190700,2115109957,1777,1777,1777,1777,0
20230914,190600,2115109957,1777,1777,1777,1777,0
20230914,190500,2115109957,1777,1777,1777,1777,0
20230914,190400,2115109957,1777,1777,1777,1777,22078
20230914,190300,2115109957,1777,1777,1777,1777,0
20230914,190200,2115109957,1777,1777,1777,1777,0
20230914,190100,2115109957,1777,1777,1777,1777,0
20230914,190000,2115109957,1777,1777,1777,1777,0
20230914,185900,2115109957,1777,1777,1777,1777,0
20230914,185800,2115109957,1777,1777,1777,1777,0
20230914,185700,2115109957,1777,1777,1777,1777,0
20230914,185600,2115109957,1777,1777,1777,1777,0
20230914,185500,2115109957,1777,1777,1777,1777,0
20230914,185400,2115109957,1777,1777,1777,1777,0
20230914,185300,2115109957,1777,1777,1777,1777,0
20230914,185200,2115109957,1777,1777,1777,1777,0
20230914,185100,2115109957,1777,1777,1777,1777,0
20230914,185000,2115109957,1777,1777,1777,1777,0
20230914,184900,2115109957,1777,1777,1777,1777,0
20230914,184800,2115109957,1777,1777,1777,1777,0
20230914,184700,2115109957,1777,1777,1777,1777,0
20230914,184600,2115109957,1777,1777,1777,1777,0
20230914,184500,2115109957,1777,1777,1777,1777,0
20230914,184400,2115109957,1777,1777,1777,1777,0
20230914,184300,2115109957,1777,1777,1777,1777,0
20230914,184200,2115109957,1777,1777,1777,1777,0
20230914,184100,2115109957,1777,1777,1777,1777,0
20230914,184000,2115109957,1777,1777,1777,1777,0
20230914,183900,2115109957,1777,1777,1777,1777,0
20230914,183800,2115109957,1777,1777,1777,1777,0
20230914,183700,2115109957,1777,1777,1777,1777,0
20230914,183600,2115109957,1777,1777,1777,1777,0
20230914,183500,2115109957,1777,1777,1777,1777,0
20230914,183400,2115109957,1777,1777,1777,1777,22078
20230914,183300,2115109957,1777,1777,1777,1777,0
20230914,183200,2115109957,1777,1777,1777,1777,0
20230914,183100,2115109957,1777,1777,1777,1777,0
20230914,183000,2115109957,1777,1777,1777,1777,0
20230914,182900,2115109957,1777,1777,1777,1777,0
20230914,182800,2115109957,1777,1777,1777,1777,0
20230914,182700,2115109957,1777,1777,1777,1777,0
20230914,182600,2115109957,1777,1777,1777,1777,0
20230914,182500,2115109957,1777,1777,1777,1777,0
20230914,182400,2115109957,1777,1777,1777,1777,0
20230914,182300,2115109957,1777,1777,1777,1777,0
20230914,182200,2115109957,1777,1777,1777,1777,0
20230914,182100,2115109957,1777,1777,1777,1777,0
20230914,182000,2115109957,1777,1777,1777,1777,0
20230914,181900,2115109957,1777,1777,1777,1777,0
20230914,181800,2115109957,1777,1777,1777,1777,0
20230914,181700,2115109957,1777,1777,1777,1777,0
20230914,181600,2115109957,1777,1777,1777,1777,0
20230914,181500,2115109957,1777,1777,1777,1777,0
20230914,181400,2115109957,1777,1777,1777,1777,0
20230914,181300,2115109957,1777,1777,1777,1777,0
20230914,181200,2115109957,1777,1777,1777,1777,0
20230914,181100,2115109957,1777,1777,1777,1777,0
20230914,181000,2115109957,1777,1777,1777,1777,0
20230914,180900,2115109957,1777,1777,1777,1777,0
20230914,180800,2115109957,1777,1777,1777,1777,0
20230914,180700,2115109957,1777,1777,1777,1777,0
20230914,180600,2115109957,1777,1777,1777,1777,0
20230914,180500,2115109957,1777,1777,1777,1777,0
20230914,180400,2115109957,1777,1777,1777,1777,22078
20230914,180300,2115109957,1777,1777,1777,1777,0
20230914,180200,2115109957,1777,1777,1777,1777,0
20230914,180100,2115109957,1777,1777,1777,1777,0
20230914,180000,2115109957,1777,1777,1777,1777,0
20230914,175900,2115109957,1777,1777,1777,1777,0
20230914,175800,2115109957,1777,1777,1777,1777,0
20230914,175700,2115109957,1777,1777,1777,1777,0
20230914,175600,2115109957,1777,1777,1777,1777,0
20230914,175500,2115109957,1777,1777,1777,1777,0
20230914,175400,2115109957,1777,1777,1777,1777,0
20230914,175300,2115109957,1777,1777,1777,1777,0
20230914,175200,2115109957,1777,1777,1777,1777,0
20230914,175100,2115109957,1777,1777,1777,1777,0
20230914,175000,2115109957,1777,1777,1777,1777,0
20230914,174900,2115109957,1777,1777,1777,1777,0
20230914,174800,2115109957,1777,1777,1777,1777,0
20230914,174700,2115109957,1777,1777,1777,1777,0
20230914,174600,2115109957,1777,1777,1777,1777,0
20230914,174500,2115109957,1777,1777,1777,1777,0
20230914,174400,2115109957,1777,1777,1777,1777,0
20230914,174300,2115109957,1777,1777,1777,1777,0
20230914,174200,2115109957,1777,1777,1777,1777,0
20230914,174100,2115109957,1777,1777,1777,1777,0
20230914,174000,2115109957,1777,1777,1777,1777,0
20230914,173900,2115109957,1777,1777,1777,1777,0
20230914,173800,2115109957,1777,1777,1777,1777,0
20230914,173700,2115109957,1777,1777,1777,1777,0
20230914,173600,2115109957,1777,1777,1777,1777,0
20230914,173500,2115109957,1777,1777,1777,1777,0
20230914,173400,2115109957,1777,1777,1777,1777,22078
20230914,173300,2115109957,1777,1777,1777,1777,0
20230914,173200,2115109957,1777,1777,1777,1777,0
20230914,173100,2115109957,1777,1777,1777,1777,0
20230914,173000,2115109957,1777,1777,1777,1777,0
20230914,172900,2115109957,1777,1777,1777,1777,0
20230914,172800,2115109957,1777,1777,1777,1777,0
20230914,172700,2115109957,1777,1777,1777,1777,0
20230914,172600,2115109957,1777,1777,1777,1777,0
20230914,172500,2115109957,1777,1777,1777,1777,0
20230914,172400,2115109957,1777,1777,1777,1777,0
20230914,172300,2115109957,1777,1777,1777,1777,0
20230914,172200,2115109957,1777,1777,1777,1777,0
20230914,172100,2115109957,1777,1777,1777,1777,0
20230914,172000,2115109957,1777,1777,1777,1777,0
20230914,171900,2115109957,1777,1777,1777,1777,0
20230914,171800,2115109957,1777,1777,1777,1777,0
20230914,171700,2115109957,1777,1777,1777,1777,0
20230914,171600,2115109957,1777,1777,1777,1777,0
20230914,171500,2115109957,1777,1777,1777,1777,0
20230914,171400,2115109957,1777,1777,1777,1777,0
20230914,171300,2115109957,1777,1777,1777,1777,0
20230914,171200,2115109957,1777,1777,1777,1777,0
20230914,171100,2115109957,1777,1777,1777,1777,0
20230914,171000,2115109957,1777,1777,1777,1777,0
20230914,170900,2115109957,1777,1777,1777,1777,0
20230914,170800,2115109957,1777,1777,1777,1777,0
20230914,170700,2115109957,1777,1777,1777,1777,0
20230914,170600,2115109957,1777,1777,1777,1777,0
20230914,170500,2115109957,1777,1777,1777,1777,0
20230914,170400,2115109957,1777,1777,1777,1777,22078
20230914,170300,2115109957,1777,1777,1777,1777,0
20230914,170200,2115109957,1777,1777,1777,1777,0
20230914,170100,2115109957,1777,1777,1777,1777,0
20230914,170000,2115109957,1777,1777,1777,1777,0
20230914,165900,2115109957,1777,1777,1777,1777,0
20230914,165800,2115109957,1777,1777,1777,1777,0
20230914,165700,2115109957,1777,1777,1777,1777,0
20230914,165600,2115109957,1777,1777,1777,1777,0
20230914,165500,2115109957,1777,1777,1777,1777,0
20230914,165400,2115109957,1777,1777,1777,1777,0
20230914,165300,2115109957,1777,1777,1777,1777,0
20230914,165200,2115109957,1777,1777,1777,1777,0
20230914,165100,2115109957,1777,1777,1777,1777,0
20230914,165000,2115109957,1777,1777,1777,1777,0
20230914,164900,2115109957,1777,1777,1777,1777,0
20230914,164800,2115109957,1777,1777,1777,1777,0
20230914,164700,2115109957,1777,1777,1777,1777,0
20230914,164600,2115109957,1777,1777,1777,1777,0
20230914,164500,2115109957,1777,1777,1777,1777,0
20230914,164400,2115109957,1777,1777,1777,1777,0
20230914,164300,2115109957,1777,1777,1777,1777,0
20230914,164200,2115109957,1777,1777,1777,1777,0
20230914,164100,2115109957,1777,1777,1777,1777,0
20230914,164000,2115109957,1777,1777,1777,1777,0
20230914,163900,2115109957,1777,1777,1777,1777,0
20230914,163800,2115109957,1777,1777,1777,1777,0
20230914,163700,2115109957,1777,1777,1777,1777,0
20230914,163600,2115109957,1777,1777,1777,1777,0
20230914,163500,2115109957,1777,1777,1777,1777,0
20230914,163400,2115109957,1777,1777,1777,1777,22078
20230914,163300,2115109957,1777,1777,1777,1777,0
20230914,163200,2115109957,1777,1777,1777,1777,0
20230914,163100,2115109957,1777,1777,1777,1777,0
20230914,163000,2115109957,1777,1777,1777,1777,0
20230914,162900,2115109957,1777,1777,1777,1777,0
20230914,162800,2115109957,1777,1777,1777,1777,0
20230914,162700,2115109957,1777,1777,1777,1777,0
20230914,162600,2115109957,1777,1777,1777,1777,0
20230914,162500,2115109957,1777,1777,1777,1777,0
20230914,162400,2115109957,1777,1777,1777,1777,0
20230914,162300,2115109957,1777,1777,1777,1777,0
20230914,162200,2115109957,1777,1777,1777,1777,0
20230914,162100,2115109957,1777,1777,1777,1777,0
20230914,162000,2115109957,1777,1777,1777,1777,0
20230914,161900,2115109957,1777,1777,1777,1777,0
20230914,161800,2115109957,1777,1777,1777,1777,0
20230914,161700,2115109957,1777,1777,1777,1777,0
20230914,161600,2115109957,1777,1777,1777,1777,0
20230914,161500,2115109957,1777,1777,1777,1777,0
20230914,161400,2115109957,1777,1777,1777,1777,0
20230914,161300,2115109957,1777,1777,1777,1777,0
20230914,161200,2115109957,1777,1777,1777,1777,0
20230914,161100,2115109957,1777,1777,1777,1777,0
20230914,161000,2115109957,1777,1777,1777,1777,0
20230914,160900,2115109957,1777,1777,1777,1777,0
20230914,160800,2115109957,1777,1777,1777,1777,0
20230914,160700,2115109957,1777,1777,1777,1777,0
20230914,160600,2115109957,1777,1777,1777,1777,0
20230914,160500,2115109957,1777,1777,1777,1777,0
20230914,160400,2115109957,1777,1777,1777,1777,22078
20230914,160300,2115109957,1777,1777,1777,1777,0
20230914,160200,2115109957,1777,1777,1777,1777,0
20230914,160100,2115109957,1777,1777,1777,1777,0
20230914,160000,2115109957,1777,1777,1777,1777,0
20230914,155900,2115109957,1777,1777,1777,1777,0
20230914,155800,2115109957,1777,1777,1777,1777,0
20230914,155700,2115109957,1777,1777,1777,1777,0
20230914,155600,2115109957,1777,1777,1777,1777,0
20230914,155500,2115109957,1777,1777,1777,1777,0
20230914,155400,2115109957,1777,1777,1777,1777,0
20230914,155300,2115109957,1777,1777,1777,1777,0
20230914,155200,2115109957,1777,1777,1777,1777,0
20230914,155100,2115109957,1777,1777,1777,1777,0
20230914,155000,2115109957,1777,1777,1777,1777,0
20230914,154900,2115109957,1777,1777,1777,1777,0
20230914,154800,2115109957,1777,1777,1777,1777,0
20230914,154700,2115109957,1777,1777,1777,1777,0
20230914,154600,2115109957,1777,1777,1777,1777,0
20230914,154500,2115109957,1777,1777,1777,1777,0
20230914,154400,2115109957,1777,1777,1777,1777,0
20230914,154300,2115109957,1777,1777,1777,1777,0
20230914,154200,2115109957,1777,1777,1777,1777,0
20230914,154100,2115109957,1777,1777,1777,1777,0
20230914,154000,2115109957,1777,1777,1777,1777,0
20230914,153900,2115109957,1777,1777,1777,1777,0
20230914,153800,2115109957,1777,1777,1777,1777,0
20230914,153700,2115109957,1777,1777,1777,1777,0
20230914,153600,2115109957,1777,1777,1777,1777,0
20230914,153500,2115109957,1777,1777,1777,1777,0
20230914,153400,2115109957,1777,1777,1777,1777,22078
20230914,153300,2115109957,1777,1777,1777,1777,0
20230914,153200,2115109957,1777,1777,1777,1777,0
20230914,153100,2115109957,1777,1777,1777,1777,0
20230914,153000,2115109957,1777,1777,1777,1777,22078
20230914,152900,2075877351,1767,1767,1767,1767,0
20230914,152800,2075877351,1767,1767,1767,1767,0
20230914,152700,2075877351,1767,1767,1767,1767,0
20230914,152600,2075877351,1767,1767,1767,1767,0
20230914,152500,2075877351,1767,1767,1767,1767,0
20230914,152400,2075877351,1767,1767,1767,1767,0
20230914,152300,2075877351,1767,1767,1767,1767,0
20230914,152200,2075877351,1767,1767,1767,1767,0
20230914,152100,2075877351,1767,1767,1767,1767,0
20230914,152000,2075877351,1767,1767,1767,1767,0
20230914,151900,2075877351,1767,1767,1767,1767,12
20230914,151800,2075856147,1766,1771,1771,1766,6366
20230914,151700,2064597270,1770,1771,1771,1770,2000
20230914,151600,2061056622,1774,1777,1777,1774,800
20230914,151500,2059635756,1775,1770,1775,1770,5760
20230914,151400,2049438056,1770,1768,1770,1768,2151
20230914,151300,2045635034,1767,1768,1768,1767,3711
20230914,151200,2039075712,1767,1771,1771,1767,5215
20230914,151100,2029851772,1771,1773,1773,1771,2818
20230914,151000,2024856409,1773,1775,1775,1773,1051
20230914,150900,2022991884,1779,1775,1779,1775,60
20230914,150800,2022885340,1775,1778,1778,1774,1013
20230914,150700,2021087678,1779,1774,1779,1774,688
20230914,150600,2019863731,1775,1776,1776,1775,270
20230914,150500,2019384478,1779,1779,1779,1779,0
20230914,150400,2019384478,1779,1779,1779,1779,106
20230914,150300,2019195904,1779,1779,1779,1779,0
20230914,150200,2019195904,1779,1779,1779,1779,0
20230914,150100,2019195904,1779,1779,1780,1779,122
20230914,150000,2018978859,1779,1777,1779,1777,182
20230914,145900,2018655415,1772,1772,1772,1772,100
20230914,145800,2018478215,1772,1772,1772,1772,2
20230914,145700,2018474671,1777,1777,1777,1777,373
20230914,145600,2017811850,1777,1777,1777,1777,0
20230914,145500,2017811850,1777,1776,1777,1776,2200
20230914,145400,2013904496,1777,1777,1777,1777,0
20230914,145300,2013904496,1777,1776,1777,1776,10000
20230914,145200,1996143297,1767,1775,1777,1767,14001
20230914,145100,1971274133,1776,1777,1778,1771,6217
20230914,145000,1960234385,1776,1775,1778,1775,3504
20230914,144900,1954011169,1776,1778,1778,1776,196
20230914,144800,1953662883,1781,1781,1781,1781,0
20230914,144700,1953662883,1781,1781,1781,1781,0
20230914,144600,1953662883,1781,1781,1781,1781,1
20230914,144500,1953661102,1764,1780,1780,1764,5064
20230914,144400,1944710473,1780,1780,1780,1780,0
20230914,144300,1944710473,1780,1776,1780,1776,3791
20230914,144200,1937971378,1767,1767,1767,1767,0
20230914,144100,1937971378,1767,1767,1767,1767,0
20230914,144000,1937971378,1767,1767,1767,1767,0
20230914,143900,1937971378,1767,1780,1780,1767,640
20230914,143800,1936836694,1780,1780,1780,1780,0
20230914,143700,1936836694,1780,1780,1780,1780,100
20230914,143600,1936658694,1777,1781,1781,1777,410
20230914,143500,1935929488,1780,1784,1785,1778,1448
20230914,143400,1933347205,1783,1776,1783,1775,8437
20230914,143300,1918351228,1772,1772,1772,1772,0
20230914,143200,1918351228,1772,1772,1772,1772,0
20230914,143100,1918351228,1772,1769,1772,1769,2469
20230914,143000,1913978731,1769,1769,1769,1769,0
20230914,142900,1913978731,1769,1769,1769,1769,100
20230914,142800,1913801831,1771,1771,1771,1771,0
20230914,142700,1913801831,1771,1771,1771,1771,0
20230914,142600,1913801831,1771,1771,1771,1771,0
20230914,142500,1913801831,1771,1771,1771,1771,0
20230914,142400,1913801831,1771,1771,1771,1771,1454
20230914,142300,1911226797,1766,1772,1772,1766,854
20230914,142200,1909717647,1772,1784,1784,1772,1231
20230914,142100,1907534742,1784,1777,1785,1777,1893
20230914,142000,1904157205,1768,1764,1768,1764,9652
20230914,141900,1887120993,1765,1752,1765,1751,1095
20230914,141800,1885189647,1765,1765,1765,1765,1000
20230914,141700,1883424647,1765,1760,1765,1753,10437
20230914,141600,1865034391,1760,1754,1760,1754,1160
20230914,141500,1862994560,1756,1747,1756,1747,8019
20230914,141400,1848950599,1748,1740,1748,1740,2760
20230914,141300,1844130235,1733,1718,1733,1718,5912
20230914,141200,1833931995,1708,1708,1708,1708,0
20230914,141100,1833931995,1708,1708,1708,1708,1
20230914,141000,1833930287,1708,1708,1708,1708,0
20230914,140900,1833930287,1708,1710,1710,1708,2500
20230914,140800,1829659437,1708,1710,1711,1708,5500
20230914,140700,1820259654,1709,1709,1710,1709,2014
20230914,140600,1816817667,1709,1720,1720,1709,5731
20230914,140500,1807021256,1720,1720,1720,1720,154
20230914,140400,1806756376,1721,1721,1721,1721,0
20230914,140300,1806756376,1721,1729,1729,1721,54
20230914,140200,1806663203,1730,1732,1732,1730,805
20230914,140100,1805269363,1733,1733,1733,1733,0
20230914,140000,1805269363,1733,1732,1733,1732,39
20230914,135900,1805201814,1733,1733,1733,1733,0
20230914,135800,1805201814,1733,1733,1733,1733,0
20230914,135700,1805201814,1733,1733,1733,1733,497
20230914,135600,1804340513,1733,1733,1733,1733,0
20230914,135500,1804340513,1733,1733,1733,1733,10
20230914,135400,1804323183,1733,1738,1738,1733,1170
20230914,135300,1802292118,1739,1743,1743,1739,1264
20230914,135200,1800089854,1753,1753,1753,1753,0
20230914,135100,1800089854,1753,1753,1753,1753,0
20230914,135000,1800089854,1753,1746,1753,1745,2596
20230914,134900,1795553608,1756,1756,1756,1756,0
20230914,134800,1795553608,1756,1756,1756,1756,0
20230914,134700,1795553608,1756,1756,1756,1756,0
20230914,134600,1795553608,1756,1756,1756,1756,0
20230914,134500,1795553608,1756,1756,1756,1756,0
20230914,134400,1795553608,1756,1755,1756,1755,639
20230914,134300,1794432162,1752,1752,1752,1752,0
20230914,134200,1794432162,1752,1752,1752,1752,100
20230914,134100,1794256962,1752,1752,1752,1752,20
20230914,134000,1794221922,1752,1752,1752,1752,0
20230914,133900,1794221922,1752,1752,1752,1752,0
20230914,133800,1794221922,1752,1752,1752,1752,0
20230914,133700,1794221922,1752,1752,1752,1752,115
20230914,133600,1794020442,1753,1753,1753,1753,0
20230914,133500,1794020442,1753,1753,1753,1753,1005
20230914,133400,1792258677,1750,1742,1750,1742,2828
20230914,133300,1787312621,1742,1747,1747,1742,101
20230914,133200,1787136179,1747,1747,1747,1747,100
20230914,133100,1786961479,1747,1747,1747,1747,10
20230914,133000,1786944009,1747,1747,1747,1747,1
20230914,132900,1786942262,1742,1742,1742,1742,0
20230914,132800,1786942262,1742,1742,1742,1742,0
20230914,132700,1786942262,1742,1742,1742,1742,0
20230914,132600,1786942262,1742,1742,1742,1742,0
20230914,132500,1786942262,1742,1742,1742,1742,0
20230914,132400,1786942262,1742,1742,1742,1742,617
20230914,132300,1785867448,1742,1742,1742,1742,0
20230914,132200,1785867448,1742,1742,1742,1742,1
20230914,132100,1785865706,1742,1742,1742,1742,50
20230914,132000,1785778606,1742,1742,1742,1742,0
20230914,131900,1785778606,1742,1742,1742,1742,0
20230914,131800,1785778606,1742,1742,1742,1742,70
20230914,131700,1785656666,1742,1743,1743,1742,347
20230914,131600,1785051890,1743,1743,1743,1743,1
20230914,131500,1785050147,1744,1744,1744,1744,1
20230914,131400,1785048403,1749,1749,1749,1749,0
20230914,131300,1785048403,1749,1749,1749,1749,1
20230914,131200,1785046654,1743,1743,1743,1743,0
20230914,131100,1785046654,1743,1743,1743,1743,0
20230914,131000,1785046654,1743,1743,1743,1743,4
20230914,130900,1785039682,1754,1746,1754,1746,100
20230914,130800,1784864644,1742,1742,1742,1742,0
20230914,130700,1784864644,1742,1742,1742,1742,0
20230914,130600,1784864644,1742,1742,1742,1742,0
20230914,130500,1784864644,1742,1742,1742,1742,0
20230914,130400,1784864644,1742,1738,1742,1738,35
20230914,130300,1784803694,1736,1745,1762,1736,1001
20230914,130200,1783045373,1721,1716,1776,1714,4151
20230914,130100,1775896215,1712,1689,1712,1687,7463
20230914,130000,1763217087,1689,1690,1690,1689,2000
20230914,125900,1759839086,1691,1695,1695,1691,1532
20230914,125800,1757244834,1695,1698,1698,1695,3357
20230914,125700,1751550888,1698,1698,1698,1698,30
20230914,125600,1751499948,1697,1698,1698,1697,115
20230914,125500,1751304693,1710,1698,1710,1697,5000
20230914,125400,1742780655,1712,1697,1712,1697,6000
20230914,125300,1732559299,1700,1700,1700,1700,534
20230914,125200,1731651499,1697,1698,1698,1697,1766
20230914,125100,1728654564,1697,1697,1697,1697,0
20230914,125000,1728654564,1697,1698,1700,1697,33
20230914,124900,1728598507,1710,1698,1710,1697,618
20230914,124800,1727548614,1698,1698,1698,1698,0
20230914,124700,1727548614,1698,1698,1698,1698,1270
20230914,124600,1725392154,1692,1687,1697,1687,2956
20230914,124500,1720386575,1682,1685,1685,1682,1003
20230914,124400,1718698116,1685,1686,1686,1685,305
20230914,124300,1718184086,1686,1686,1686,1686,0
20230914,124200,1718184086,1686,1686,1686,1686,10
20230914,124100,1718167226,1687,1689,1689,1687,211
20230914,124000,1717810869,1690,1691,1691,1690,111
20230914,123900,1717623278,1690,1694,1694,1690,7629
20230914,123800,1704725882,1694,1694,1694,1693,1131
20230914,123700,1702809974,1694,1693,1694,1693,2016
20230914,123600,1699395368,1693,1693,1693,1693,502
20230914,123500,1698545482,1694,1698,1698,1694,1128
20230914,123400,1696631805,1699,1699,1699,1699,184
20230914,123300,1696319189,1697,1696,1697,1696,819
20230914,123200,1694930155,1695,1695,1696,1695,2100
20230914,123100,1691370582,1692,1694,1694,1690,2380
20230914,123000,1687344745,1691,1702,1702,1691,4885
20230914,122900,1679040007,1705,1708,1708,1705,569
20230914,122800,1678069717,1719,1709,1719,1708,1737
20230914,122700,1675099719,1708,1710,1710,1708,3641
20230914,122600,1668878361,1720,1715,1720,1715,301
20230914,122500,1668362141,1721,1712,1721,1710,4565
20230914,122400,1660546851,1715,1718,1718,1714,2369
20230914,122300,1656483736,1721,1721,1721,1721,0
20230914,122200,1656483736,1721,1724,1724,1721,5995
20230914,122100,1646152739,1737,1725,1737,1722,1775
20230914,122000,1643091357,1725,1735,1743,1725,1083
20230914,121900,1641212160,1745,1746,1746,1745,16
20230914,121800,1641184234,1747,1748,1748,1747,6503
20230914,121700,1629822451,1755,1750,1755,1750,2000
20230914,121600,1626317451,1747,1735,1747,1735,6123
20230914,121500,1615637247,1734,1736,1736,1734,6000
20230914,121400,1605230893,1744,1742,1744,1742,29
20230914,121300,1605180319,1742,1718,1742,1718,1369
20230914,121200,1602803182,1727,1717,1727,1717,15680
20230914,121100,1575873711,1720,1725,1725,1720,2153
20230914,121000,1572167656,1730,1742,1742,1730,7847
20230914,120900,1558554915,1742,1746,1746,1742,1859
20230914,120800,1555314696,1747,1747,1747,1747,86
20230914,120700,1555164454,1747,1747,1747,1747,629
20230914,120600,1554065591,1747,1748,1748,1747,1000
20230914,120500,1552317691,1756,1756,1756,1756,0
20230914,120400,1552317691,1756,1748,1756,1748,63
20230914,120300,1552207103,1748,1751,1751,1748,2574
20230914,120200,1547703616,1751,1758,1758,1751,1030
20230914,120100,1545899876,1758,1751,1758,1751,123
20230914,120000,1545684426,1751,1751,1751,1751,2055
20230914,115900,1542086121,1759,1759,1759,1759,1010
20230914,115800,1540309531,1759,1760,1760,1759,370
20230914,115700,1539658531,1750,1751,1751,1750,6426
20230914,115600,1528411605,1750,1753,1753,1750,4138
20230914,115500,1521160959,1753,1753,1753,1753,1000
20230914,115400,1519407959,1753,1753,1753,1753,4000
20230914,115300,1512395959,1752,1770,1770,1750,4020
20230914,115200,1505350909,1770,1770,1770,1770,55
20230914,115100,1505253559,1756,1759,1759,1756,10622
20230914,115000,1486569908,1759,1765,1765,1759,2646
20230914,114900,1481900804,1756,1778,1778,1750,12578
20230914,114800,1459781310,1779,1780,1781,1779,5273
20230914,114700,1450395375,1780,1789,1790,1780,4048
20230914,114600,1443158673,1788,1788,1788,1788,2094
20230914,114500,1439414601,1799,1798,1799,1788,124
20230914,114400,1439191676,1799,1801,1801,1799,2780
20230914,114300,1434189267,1804,1804,1804,1804,1096
20230914,114200,1432212083,1805,1807,1807,1805,224
20230914,114100,1431807759,1807,1809,1810,1807,3653
20230914,114000,1425204065,1809,1807,1809,1807,842
20230914,113900,1423681960,1807,1805,1807,1805,2525
20230914,113800,1419123885,1804,1799,1804,1799,1490
20230914,113700,1416439325,1799,1799,1799,1799,0
20230914,113600,1416439325,1799,1796,1799,1796,556
20230914,113500,1415439564,1796,1796,1796,1796,0
20230914,113400,1415439564,1796,1796,1796,1796,0
20230914,113300,1415439564,1796,1796,1796,1796,15
20230914,113200,1415412624,1796,1796,1796,1796,0
20230914,113100,1415412624,1796,1792,1796,1786,361
20230914,113000,1414766974,1798,1798,1798,1798,10
20230914,112900,1414748994,1798,1798,1798,1798,0
20230914,112800,1414748994,1798,1798,1798,1798,0
20230914,112700,1414748994,1798,1798,1798,1798,210
20230914,112600,1414371414,1799,1795,1799,1795,2929
20230914,112500,1409105344,1798,1798,1798,1798,1
20230914,112400,1409103546,1790,1789,1790,1789,1203
20230914,112300,1406950779,1780,1780,1780,1780,50
20230914,112200,1406861779,1780,1780,1780,1780,504
20230914,112100,1405964659,1776,1777,1777,1776,642
20230914,112000,1404824146,1778,1776,1778,1776,727
20230914,111900,1403532822,1778,1770,1778,1770,23
20230914,111800,1403492016,1778,1775,1778,1770,670
20230914,111700,1402303038,1775,1770,1775,1770,5552
20230914,111600,1392462580,1771,1771,1771,1771,0
20230914,111500,1392462580,1771,1771,1772,1771,22
20230914,111400,1392423609,1772,1764,1772,1764,4210
20230914,111300,1384997121,1764,1764,1764,1764,1
20230914,111200,1384995357,1764,1768,1768,1764,472
20230914,111100,1384160929,1768,1770,1770,1768,11
20230914,111000,1384141461,1770,1782,1782,1770,6678
20230914,110900,1372271762,1780,1781,1781,1780,234
20230914,110800,1371855228,1781,1780,1781,1780,393
20230914,110700,1371155687,1783,1777,1783,1775,307
20230914,110600,1370610160,1776,1776,1776,1776,44
20230914,110500,1370532016,1775,1775,1775,1775,23
20230914,110400,1370491191,1783,1774,1785,1774,2250
20230914,110300,1366492603,1775,1776,1776,1775,602
20230914,110200,1365424033,1780,1780,1780,1780,1232
20230914,110100,1363231073,1780,1788,1788,1780,3703
20230914,110000,1356624988,1789,1796,1800,1789,2025
20230914,105900,1352995101,1796,1795,1796,1795,1924
20230914,105800,1349539654,1796,1796,1796,1795,293
20230914,105700,1349013598,1795,1802,1807,1795,14173
20230914,105600,1323506059,1802,1806,1806,1802,6434
20230914,105500,1311894570,1808,1819,1819,1808,333
20230914,105400,1311291933,1809,1809,1809,1809,3049
20230914,105300,1305776292,1808,1822,1822,1808,6090
20230914,105200,1294755541,1815,1815,1815,1815,712
20230914,105100,1293463261,1815,1825,1825,1815,6339
20230914,105000,1281916478,1828,1833,1833,1828,9677
20230914,104900,1264215243,1833,1833,1833,1833,1
20230914,104800,1264213410,1830,1830,1830,1830,9
20230914,104700,1264196940,1830,1830,1830,1830,0
20230914,104600,1264196940,1830,1830,1830,1830,38
20230914,104500,1264127400,1833,1834,1834,1833,2180
20230914,104400,1260130330,1838,1837,1838,1837,167
20230914,104300,1259823385,1837,1837,1837,1837,4
20230914,104200,1259816037,1837,1837,1838,1837,472
20230914,104100,1258948931,1837,1837,1837,1837,94
20230914,104000,1258776253,1838,1838,1838,1838,337
20230914,103900,1258156847,1830,1830,1830,1830,0
20230914,103800,1258156847,1830,1838,1838,1830,2526
20230914,103700,1253528699,1840,1841,1841,1838,3451
20230914,103600,1247178867,1841,1837,1841,1835,18354
20230914,103500,1213422376,1840,1830,1840,1828,23168
20230914,103400,1170887447,1828,1829,1829,1828,1157
20230914,103300,1168772365,1825,1830,1830,1824,9727
20230914,103200,1151013331,1826,1826,1826,1826,24
20230914,103100,1150969507,1825,1825,1825,1825,531
20230914,103000,1150000432,1831,1830,1831,1830,125
20230914,102900,1149771572,1825,1825,1825,1825,256
20230914,102800,1149304372,1831,1825,1831,1825,51
20230914,102700,1149211159,1825,1823,1825,1823,319
20230914,102600,1148629042,1823,1823,1823,1823,128
20230914,102500,1148395698,1823,1824,1824,1823,575
20230914,102400,1147346985,1834,1826,1835,1826,50502
20230914,102300,1054680348,1831,1831,1835,1831,10275
20230914,102200,1035834025,1833,1837,1837,1833,68
20230914,102100,1035709250,1834,1826,1837,1826,22394
20230914,102000,994657302,1825,1822,1825,1822,2530
20230914,101900,990044038,1822,1823,1823,1822,876
20230914,101800,988447906,1817,1819,1819,1817,1613
20230914,101700,985513921,1819,1819,1819,1819,190
20230914,101600,985168311,1823,1823,1823,1823,105
20230914,101500,984976896,1823,1825,1826,1823,341
20230914,101400,984354592,1825,1823,1826,1823,971
20230914,101300,982583854,1823,1822,1825,1817,899
20230914,101200,980948704,1825,1826,1826,1825,1044
20230914,101100,979043399,1826,1819,1826,1817,8564
20230914,101000,963434214,1819,1812,1819,1812,701
20230914,100900,962161565,1815,1812,1821,1812,406
20230914,100800,961425789,1821,1811,1821,1803,4305
20230914,100700,953653462,1824,1815,1824,1810,4001
20230914,100600,946399586,1812,1821,1821,1812,3059
20230914,100500,940837460,1821,1828,1828,1820,2407
20230914,100400,936451093,1823,1827,1831,1823,7887
20230914,100300,922018739,1827,1815,1827,1815,12531
20230914,100200,899193021,1812,1813,1813,1811,303
20230914,100100,898643855,1810,1810,1810,1810,534
20230914,100000,897677315,1814,1814,1815,1814,1741
20230914,095900,894519131,1814,1820,1820,1814,415
20230914,095800,893765574,1820,1814,1820,1814,5529
20230914,095700,883711578,1814,1810,1819,1810,1294
20230914,095600,881358937,1810,1813,1819,1810,3202
20230914,095500,875544572,1813,1803,1813,1803,3862
20230914,095400,868547255,1811,1802,1812,1801,2678
20230914,095300,863721560,1801,1802,1803,1801,2221
20230914,095200,859719496,1802,1813,1813,1802,463
20230914,095100,858884704,1814,1802,1814,1802,4228
20230914,095000,851264429,1802,1804,1807,1802,3877
20230914,094900,844272444,1803,1811,1821,1803,3003
20230914,094800,838844295,1811,1821,1822,1810,1575
20230914,094700,835979465,1822,1810,1822,1810,8045
20230914,094600,821414109,1810,1801,1820,1800,2047
20230914,094500,817718085,1808,1825,1825,1795,24354
20230914,094400,773645474,1825,1822,1827,1822,9637
20230914,094300,756079445,1820,1807,1820,1807,3227
20230914,094200,750225470,1807,1816,1828,1806,4843
20230914,094100,741441284,1823,1844,1847,1822,22768
20230914,094000,699550979,1835,1832,1848,1832,16001
20230914,093900,670082624,1831,1813,1831,1813,35250
20230914,093800,605711237,1800,1803,1815,1798,6643
20230914,093700,593740855,1797,1800,1803,1797,3546
20230914,093600,587360490,1800,1822,1822,1795,14793
20230914,093500,560678013,1823,1827,1827,1802,25450
20230914,093400,514226716,1825,1825,1825,1825,0
20230914,093300,514226716,1825,1825,1825,1825,0
20230914,093200,514226716,1825,1818,1825,1784,30539
20230914,093100,458954747,1820,1806,1825,1806,29305
20230914,093000,405880574,1807,1801,1808,1793,6485
20230914,092900,394191335,1801,1780,1801,1773,28866
20230914,092800,342388654,1781,1780,1781,1771,1799
20230914,092700,339189474,1780,1780,1780,1780,1003
20230914,092600,337404134,1768,1786,1786,1768,8256
20230914,092500,322760938,1784,1770,1787,1768,9917
20230914,092400,305119948,1774,1768,1774,1768,4357
20230914,092300,297413102,1768,1768,1768,1768,30
20230914,092200,297360062,1765,1768,1774,1765,1859
20230914,092100,294072426,1766,1752,1766,1752,3833
20230914,092000,287332193,1752,1752,1767,1750,4659
20230914,091900,279144674,1768,1768,1769,1768,6216
20230914,091800,268154783,1748,1778,1789,1748,13828
20230914,091700,243688738,1778,1788,1792,1778,16394
20230914,091600,214363109,1787,1777,1789,1777,19934
20230914,091500,178851291,1776,1773,1776,1760,12286
20230914,091400,157076857,1773,1774,1774,1760,4357
20230914,091300,149357123,1774,1770,1774,1769,6528
20230914,091200,137788677,1770,1743,1770,1743,19714
20230914,091100,103141509,1737,1736,1737,1736,5024
20230914,091000,94419590,1737,1752,1752,1737,13273
20230914,090900,71311617,1752,1752,1752,1751,921
20230914,090800,69698054,1753,1737,1755,1732,14126
20230914,090700,45071803,1733,1725,1738,1725,8752
20230914,090600,29941570,1725,1725,1725,1723,1422
20230914,090500,27488680,1726,1703,1728,1703,1623
20230914,090400,24689128,1702,1702,1725,1701,1596
20230914,090300,21939528,1700,1696,1718,1690,867
20230914,090200,20466212,1690,1681,1695,1669,2297
20230914,090100,16596291,1660,1678,1682,1660,2148
20230914,090000,13008109,1679,1660,1680,1660,7806