stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183300,17420152037,1688,1688,1688,1688,91495
20230922,183200,17420152037,1688,1688,1688,1688,0
20230922,183100,17420152037,1688,1688,1688,1688,0
20230922,183000,17420152037,1688,1688,1688,1688,0
20230922,182900,17420152037,1688,1688,1688,1688,0
20230922,182800,17420152037,1688,1688,1688,1688,0
20230922,182700,17420152037,1688,1688,1688,1688,0
20230922,182600,17420152037,1688,1688,1688,1688,0
20230922,182500,17420152037,1688,1688,1688,1688,0
20230922,182400,17420152037,1688,1688,1688,1688,0
20230922,182300,17420152037,1688,1688,1688,1688,0
20230922,182200,17420152037,1688,1688,1688,1688,0
20230922,182100,17420152037,1688,1688,1688,1688,0
20230922,182000,17420152037,1688,1688,1688,1688,0
20230922,181900,17420152037,1688,1688,1688,1688,0
20230922,181800,17420152037,1688,1688,1688,1688,0
20230922,181700,17420152037,1688,1688,1688,1688,0
20230922,181600,17420152037,1688,1688,1688,1688,0
20230922,181500,17420152037,1688,1688,1688,1688,0
20230922,181400,17420152037,1688,1688,1688,1688,0
20230922,181300,17420152037,1688,1688,1688,1688,0
20230922,181200,17420152037,1688,1688,1688,1688,0
20230922,181100,17420152037,1688,1688,1688,1688,0
20230922,181000,17420152037,1688,1688,1688,1688,0
20230922,180900,17420152037,1688,1688,1688,1688,0
20230922,180800,17420152037,1688,1688,1688,1688,0
20230922,180700,17420152037,1688,1688,1688,1688,0
20230922,180600,17420152037,1688,1688,1688,1688,0
20230922,180500,17420152037,1688,1688,1688,1688,0
20230922,180400,17420152037,1688,1688,1688,1688,0
20230922,180300,17420152037,1688,1688,1688,1688,91495
20230922,180200,17420152037,1688,1688,1688,1688,0
20230922,180100,17420152037,1688,1688,1688,1688,0
20230922,180000,17420152037,1688,1688,1688,1688,0
20230922,175900,17420152037,1688,1688,1688,1688,0
20230922,175800,17420152037,1688,1688,1688,1688,0
20230922,175700,17420152037,1688,1688,1688,1688,0
20230922,175600,17420152037,1688,1688,1688,1688,0
20230922,175500,17420152037,1688,1688,1688,1688,0
20230922,175400,17420152037,1688,1688,1688,1688,0
20230922,175300,17420152037,1688,1688,1688,1688,0
20230922,175200,17420152037,1688,1688,1688,1688,0
20230922,175100,17420152037,1688,1688,1688,1688,0
20230922,175000,17420152037,1688,1688,1688,1688,0
20230922,174900,17420152037,1688,1688,1688,1688,0
20230922,174800,17420152037,1688,1688,1688,1688,0
20230922,174700,17420152037,1688,1688,1688,1688,0
20230922,174600,17420152037,1688,1688,1688,1688,0
20230922,174500,17420152037,1688,1688,1688,1688,0
20230922,174400,17420152037,1688,1688,1688,1688,0
20230922,174300,17420152037,1688,1688,1688,1688,0
20230922,174200,17420152037,1688,1688,1688,1688,0
20230922,174100,17420152037,1688,1688,1688,1688,0
20230922,174000,17420152037,1688,1688,1688,1688,0
20230922,173900,17420152037,1688,1688,1688,1688,0
20230922,173800,17420152037,1688,1688,1688,1688,0
20230922,173700,17420152037,1688,1688,1688,1688,0
20230922,173600,17420152037,1688,1688,1688,1688,0
20230922,173500,17420152037,1688,1688,1688,1688,0
20230922,173400,17420152037,1688,1688,1688,1688,0
20230922,173300,17420152037,1688,1688,1688,1688,91495
20230922,173200,17420152037,1688,1688,1688,1688,0
20230922,173100,17420152037,1688,1688,1688,1688,0
20230922,173000,17420152037,1688,1688,1688,1688,0
20230922,172900,17420152037,1688,1688,1688,1688,0
20230922,172800,17420152037,1688,1688,1688,1688,0
20230922,172700,17420152037,1688,1688,1688,1688,0
20230922,172600,17420152037,1688,1688,1688,1688,0
20230922,172500,17420152037,1688,1688,1688,1688,0
20230922,172400,17420152037,1688,1688,1688,1688,0
20230922,172300,17420152037,1688,1688,1688,1688,0
20230922,172200,17420152037,1688,1688,1688,1688,0
20230922,172100,17420152037,1688,1688,1688,1688,0
20230922,172000,17420152037,1688,1688,1688,1688,0
20230922,171900,17420152037,1688,1688,1688,1688,0
20230922,171800,17420152037,1688,1688,1688,1688,0
20230922,171700,17420152037,1688,1688,1688,1688,0
20230922,171600,17420152037,1688,1688,1688,1688,0
20230922,171500,17420152037,1688,1688,1688,1688,0
20230922,171400,17420152037,1688,1688,1688,1688,0
20230922,171300,17420152037,1688,1688,1688,1688,0
20230922,171200,17420152037,1688,1688,1688,1688,0
20230922,171100,17420152037,1688,1688,1688,1688,0
20230922,171000,17420152037,1688,1688,1688,1688,0
20230922,170900,17420152037,1688,1688,1688,1688,0
20230922,170800,17420152037,1688,1688,1688,1688,0
20230922,170700,17420152037,1688,1688,1688,1688,0
20230922,170600,17420152037,1688,1688,1688,1688,0
20230922,170500,17420152037,1688,1688,1688,1688,0
20230922,170400,17420152037,1688,1688,1688,1688,0
20230922,170300,17420152037,1688,1688,1688,1688,91495
20230922,170200,17420152037,1688,1688,1688,1688,0
20230922,170100,17420152037,1688,1688,1688,1688,0
20230922,170000,17420152037,1688,1688,1688,1688,0
20230922,165900,17420152037,1688,1688,1688,1688,0
20230922,165800,17420152037,1688,1688,1688,1688,0
20230922,165700,17420152037,1688,1688,1688,1688,0
20230922,165600,17420152037,1688,1688,1688,1688,0
20230922,165500,17420152037,1688,1688,1688,1688,0
20230922,165400,17420152037,1688,1688,1688,1688,0
20230922,165300,17420152037,1688,1688,1688,1688,0
20230922,165200,17420152037,1688,1688,1688,1688,0
20230922,165100,17420152037,1688,1688,1688,1688,0
20230922,165000,17420152037,1688,1688,1688,1688,0
20230922,164900,17420152037,1688,1688,1688,1688,0
20230922,164800,17420152037,1688,1688,1688,1688,0
20230922,164700,17420152037,1688,1688,1688,1688,0
20230922,164600,17420152037,1688,1688,1688,1688,0
20230922,164500,17420152037,1688,1688,1688,1688,0
20230922,164400,17420152037,1688,1688,1688,1688,0
20230922,164300,17420152037,1688,1688,1688,1688,0
20230922,164200,17420152037,1688,1688,1688,1688,0
20230922,164100,17420152037,1688,1688,1688,1688,0
20230922,164000,17420152037,1688,1688,1688,1688,0
20230922,163900,17420152037,1688,1688,1688,1688,0
20230922,163800,17420152037,1688,1688,1688,1688,0
20230922,163700,17420152037,1688,1688,1688,1688,0
20230922,163600,17420152037,1688,1688,1688,1688,0
20230922,163500,17420152037,1688,1688,1688,1688,0
20230922,163400,17420152037,1688,1688,1688,1688,0
20230922,163300,17420152037,1688,1688,1688,1688,91495
20230922,163200,17420152037,1688,1688,1688,1688,0
20230922,163100,17420152037,1688,1688,1688,1688,0
20230922,163000,17420152037,1688,1688,1688,1688,0
20230922,162900,17420152037,1688,1688,1688,1688,0
20230922,162800,17420152037,1688,1688,1688,1688,0
20230922,162700,17420152037,1688,1688,1688,1688,0
20230922,162600,17420152037,1688,1688,1688,1688,0
20230922,162500,17420152037,1688,1688,1688,1688,0
20230922,162400,17420152037,1688,1688,1688,1688,0
20230922,162300,17420152037,1688,1688,1688,1688,0
20230922,162200,17420152037,1688,1688,1688,1688,0
20230922,162100,17420152037,1688,1688,1688,1688,0
20230922,162000,17420152037,1688,1688,1688,1688,0
20230922,161900,17420152037,1688,1688,1688,1688,0
20230922,161800,17420152037,1688,1688,1688,1688,0
20230922,161700,17420152037,1688,1688,1688,1688,0
20230922,161600,17420152037,1688,1688,1688,1688,0
20230922,161500,17420152037,1688,1688,1688,1688,0
20230922,161400,17420152037,1688,1688,1688,1688,0
20230922,161300,17420152037,1688,1688,1688,1688,0
20230922,161200,17420152037,1688,1688,1688,1688,0
20230922,161100,17420152037,1688,1688,1688,1688,0
20230922,161000,17420152037,1688,1688,1688,1688,0
20230922,160900,17420152037,1688,1688,1688,1688,0
20230922,160800,17420152037,1688,1688,1688,1688,0
20230922,160700,17420152037,1688,1688,1688,1688,0
20230922,160600,17420152037,1688,1688,1688,1688,0
20230922,160500,17420152037,1688,1688,1688,1688,0
20230922,160400,17420152037,1688,1688,1688,1688,0
20230922,160300,17420152037,1688,1688,1688,1688,91495
20230922,160200,17420152037,1688,1688,1688,1688,0
20230922,160100,17420152037,1688,1688,1688,1688,0
20230922,160000,17420152037,1688,1688,1688,1688,0
20230922,155900,17420152037,1688,1688,1688,1688,0
20230922,155800,17420152037,1688,1688,1688,1688,0
20230922,155700,17420152037,1688,1688,1688,1688,0
20230922,155600,17420152037,1688,1688,1688,1688,0
20230922,155500,17420152037,1688,1688,1688,1688,0
20230922,155400,17420152037,1688,1688,1688,1688,0
20230922,155300,17420152037,1688,1688,1688,1688,0
20230922,155200,17420152037,1688,1688,1688,1688,0
20230922,155100,17420152037,1688,1688,1688,1688,0
20230922,155000,17420152037,1688,1688,1688,1688,0
20230922,154900,17420152037,1688,1688,1688,1688,0
20230922,154800,17420152037,1688,1688,1688,1688,0
20230922,154700,17420152037,1688,1688,1688,1688,0
20230922,154600,17420152037,1688,1688,1688,1688,0
20230922,154500,17420152037,1688,1688,1688,1688,0
20230922,154400,17420152037,1688,1688,1688,1688,0
20230922,154300,17420152037,1688,1688,1688,1688,0
20230922,154200,17420152037,1688,1688,1688,1688,0
20230922,154100,17420152037,1688,1688,1688,1688,0
20230922,154000,17420152037,1688,1688,1688,1688,0
20230922,153900,17420152037,1688,1688,1688,1688,0
20230922,153800,17420152037,1688,1688,1688,1688,0
20230922,153700,17420152037,1688,1688,1688,1688,0
20230922,153600,17420152037,1688,1688,1688,1688,0
20230922,153500,17420152037,1688,1688,1688,1688,0
20230922,153400,17420152037,1688,1688,1688,1688,0
20230922,153300,17420152037,1688,1688,1688,1688,91495
20230922,153200,17420152037,1688,1688,1688,1688,0
20230922,153100,17420152037,1688,1688,1688,1688,0
20230922,153000,17420152037,1688,1688,1688,1688,91495
20230922,152900,17265708477,1679,1679,1679,1679,0
20230922,152800,17265708477,1679,1679,1679,1679,0
20230922,152700,17265708477,1679,1679,1679,1679,0
20230922,152600,17265708477,1679,1679,1679,1679,0
20230922,152500,17265708477,1679,1679,1679,1679,0
20230922,152400,17265708477,1679,1679,1679,1679,0
20230922,152300,17265708477,1679,1679,1679,1679,0
20230922,152200,17265708477,1679,1679,1679,1679,0
20230922,152100,17265708477,1679,1679,1679,1679,0
20230922,152000,17265708477,1679,1679,1679,1679,0
20230922,151900,17265708477,1679,1679,1679,1674,12829
20230922,151800,17244177070,1679,1669,1679,1669,9744
20230922,151700,17227897740,1669,1684,1685,1669,12937
20230922,151600,17206155256,1684,1660,1685,1660,11680
20230922,151500,17186584440,1660,1660,1667,1659,23138
20230922,151400,17148077244,1666,1657,1667,1657,7040
20230922,151300,17136373926,1660,1657,1668,1657,41782
20230922,151200,17066968148,1656,1654,1660,1654,18319
20230922,151100,17036599302,1654,1654,1654,1653,2368
20230922,151000,17032682930,1654,1650,1654,1650,8649
20230922,150900,17018392901,1650,1645,1651,1645,7361
20230922,150800,17006248681,1646,1653,1653,1646,4799
20230922,150700,16998328591,1653,1649,1653,1649,2600
20230922,150600,16994035085,1646,1646,1646,1645,1306
20230922,150500,16991886179,1651,1651,1651,1651,2454
20230922,150400,16987834625,1651,1653,1654,1643,5627
20230922,150300,16978542594,1653,1646,1653,1644,11144
20230922,150200,16960159140,1646,1649,1649,1633,3443
20230922,150100,16954501537,1653,1632,1653,1632,12355
20230922,150000,16934199960,1631,1628,1631,1628,468
20230922,145900,16933437599,1628,1628,1628,1628,189
20230922,145800,16933129907,1628,1628,1628,1628,728
20230922,145700,16931944723,1628,1630,1632,1628,2928
20230922,145600,16927169907,1637,1628,1637,1627,1547
20230922,145500,16924650243,1628,1623,1628,1623,1782
20230922,145400,16921752455,1622,1620,1622,1619,3250
20230922,145300,16916488954,1619,1625,1625,1618,7352
20230922,145200,16904567375,1627,1622,1627,1622,265
20230922,145100,16904137161,1623,1627,1627,1623,1008
20230922,145000,16902499945,1621,1628,1628,1621,7256
20230922,144900,16890729119,1623,1623,1623,1622,2010
20230922,144800,16887467889,1621,1621,1621,1621,29
20230922,144700,16887420880,1620,1620,1620,1620,1
20230922,144600,16887419260,1620,1620,1633,1618,11980
20230922,144500,16867981534,1620,1623,1623,1619,4413
20230922,144400,16860827568,1623,1622,1624,1622,8131
20230922,144300,16847637478,1622,1623,1624,1622,2025
20230922,144200,16844350813,1623,1625,1633,1622,11668
20230922,144100,16825404686,1627,1626,1627,1625,12902
20230922,144000,16804428603,1627,1630,1636,1627,5132
20230922,143900,16796067080,1629,1636,1636,1629,1668
20230922,143800,16793343557,1637,1628,1637,1628,504
20230922,143700,16792523024,1626,1628,1633,1626,15436
20230922,143600,16767406352,1628,1626,1633,1626,8659
20230922,143500,16753273489,1626,1634,1634,1623,7750
20230922,143400,16740659796,1634,1635,1639,1634,1412
20230922,143300,16738348436,1635,1632,1635,1632,9800
20230922,143200,16722354807,1632,1639,1639,1632,3447
20230922,143100,16716721790,1639,1637,1639,1632,1791
20230922,143000,16713788344,1632,1640,1640,1632,8299
20230922,142900,16700203122,1640,1636,1641,1636,4186
20230922,142800,16693339914,1636,1636,1639,1631,11026
20230922,142700,16675304536,1631,1622,1631,1622,14961
20230922,142600,16651017755,1623,1644,1645,1622,45605
20230922,142500,16576642909,1644,1650,1650,1644,6256
20230922,142400,16566352271,1646,1646,1646,1646,3329
20230922,142300,16560872737,1646,1645,1646,1645,1295
20230922,142200,16558742177,1644,1644,1657,1644,8257
20230922,142100,16545152881,1644,1649,1650,1644,5159
20230922,142000,16536655539,1650,1650,1650,1644,4705
20230922,141900,16528913974,1650,1659,1659,1650,3541
20230922,141800,16523066758,1651,1659,1659,1651,5001
20230922,141700,16514805555,1652,1660,1660,1652,15552
20230922,141600,16489093692,1660,1656,1662,1653,9568
20230922,141500,16473253718,1656,1656,1656,1654,382
20230922,141400,16472621150,1653,1653,1656,1653,7918
20230922,141300,16459530463,1654,1656,1656,1653,719
20230922,141200,16458340262,1657,1656,1657,1656,603
20230922,141100,16457341393,1651,1655,1657,1651,1362
20230922,141000,16455089323,1651,1652,1654,1651,1790
20230922,140900,16452133113,1651,1651,1654,1651,656
20230922,140800,16451050042,1651,1644,1651,1643,3293
20230922,140700,16445630488,1646,1649,1649,1644,221
20230922,140600,16445267139,1649,1650,1650,1644,653
20230922,140500,16444191540,1651,1650,1651,1650,1344
20230922,140400,16441973684,1644,1644,1644,1643,1805
20230922,140300,16439008067,1643,1650,1650,1642,3044
20230922,140200,16433999444,1650,1650,1651,1641,3288
20230922,140100,16428589233,1651,1642,1651,1642,335
20230922,140000,16428037606,1649,1648,1649,1640,3622
20230922,135900,16422094242,1648,1641,1648,1640,8296
20230922,135800,16408481235,1640,1641,1650,1640,8039
20230922,135700,16395290915,1641,1657,1657,1640,21837
20230922,135600,16359441054,1643,1648,1650,1642,4036
20230922,135500,16352798676,1648,1657,1657,1648,9150
20230922,135400,16337672531,1661,1661,1661,1661,438
20230922,135300,16336945013,1657,1657,1657,1657,3174
20230922,135200,16331685695,1657,1665,1668,1656,657
20230922,135100,16330596397,1665,1662,1665,1659,218
20230922,135000,16330234312,1660,1660,1661,1660,4125
20230922,134900,16323383801,1661,1662,1662,1661,640
20230922,134800,16322320360,1663,1668,1668,1663,305
20230922,134700,16321812532,1670,1666,1674,1666,5871
20230922,134600,16312003983,1656,1666,1666,1656,1986
20230922,134500,16308700161,1666,1666,1666,1666,5
20230922,134400,16308691831,1666,1666,1666,1654,8434
20230922,134300,16294651781,1665,1665,1666,1661,4172
20230922,134200,16287705454,1666,1659,1666,1659,7093
20230922,134100,16275922871,1658,1656,1658,1656,111
20230922,134000,16275738995,1655,1655,1655,1655,504
20230922,133900,16274904875,1654,1654,1654,1654,1747
20230922,133800,16272015337,1654,1653,1654,1653,283
20230922,133700,16271547438,1653,1658,1659,1653,4401
20230922,133600,16264252178,1658,1652,1659,1652,668
20230922,133500,16263147728,1652,1652,1652,1652,701
20230922,133400,16261989676,1652,1649,1652,1649,339
20230922,133300,16261429663,1652,1648,1652,1648,1769
20230922,133200,16258514328,1648,1652,1652,1645,10895
20230922,133100,16240578006,1650,1660,1660,1650,4154
20230922,133000,16233715063,1660,1661,1661,1658,1211
20230922,132900,16231705206,1661,1661,1662,1660,124
20230922,132800,16231499339,1661,1660,1666,1646,1853
20230922,132700,16228436211,1666,1657,1667,1657,3654
20230922,132600,16222359240,1657,1657,1657,1657,3
20230922,132500,16222354269,1659,1655,1659,1643,8297
20230922,132400,16208634308,1653,1668,1668,1653,2260
20230922,132300,16204878216,1670,1658,1679,1656,3153
20230922,132200,16199612183,1655,1644,1655,1643,8134
20230922,132100,16186227992,1644,1650,1650,1643,10318
20230922,132000,16169241893,1650,1653,1653,1649,38982
20230922,131900,16104854331,1655,1655,1655,1655,296
20230922,131800,16104364451,1655,1655,1661,1655,969
20230922,131700,16102760750,1655,1663,1663,1654,6249
20230922,131600,16092421720,1664,1659,1664,1654,28411
20230922,131500,16045427883,1659,1665,1665,1659,658
20230922,131400,16044334060,1662,1661,1662,1661,107
20230922,131300,16044156232,1661,1657,1662,1654,8258
20230922,131200,16030487716,1657,1659,1659,1657,1434
20230922,131100,16028109924,1659,1659,1659,1659,1005
20230922,131000,16026442629,1659,1659,1660,1659,548
20230922,130900,16025532997,1660,1660,1660,1655,8753
20230922,130800,16011037128,1660,1660,1661,1659,3071
20230922,130700,16005939500,1661,1662,1662,1661,1406
20230922,130600,16003603972,1662,1661,1666,1661,2388
20230922,130500,15999629112,1661,1665,1666,1661,6456
20230922,130400,15988890173,1665,1667,1667,1665,2240
20230922,130300,15985159114,1666,1676,1676,1665,3959
20230922,130200,15978565517,1677,1677,1679,1665,1518
20230922,130100,15976035614,1666,1666,1668,1666,539
20230922,130000,15975137340,1665,1670,1681,1665,5938
20230922,125900,15965233383,1669,1675,1677,1669,4641
20230922,125800,15957467133,1675,1677,1677,1675,1523
20230922,125700,15954914774,1682,1682,1682,1682,1782
20230922,125600,15951917450,1682,1684,1685,1682,9801
20230922,125500,15935428037,1684,1682,1684,1682,592
20230922,125400,15934432109,1682,1678,1683,1677,2843
20230922,125300,15929649987,1682,1678,1682,1678,965
20230922,125200,15928027917,1678,1684,1685,1678,2045
20230922,125100,15924592410,1684,1683,1684,1678,911
20230922,125000,15923058997,1685,1677,1686,1677,9141
20230922,124900,15907670385,1675,1681,1682,1675,6496
20230922,124800,15896788105,1681,1683,1683,1674,2444
20230922,124700,15892680920,1684,1677,1684,1677,6955
20230922,124600,15880989639,1678,1662,1678,1661,11642
20230922,124500,15861596434,1661,1670,1670,1661,7497
20230922,124400,15849098245,1670,1680,1680,1669,1164
20230922,124300,15847154834,1674,1660,1683,1660,3500
20230922,124200,15841329152,1660,1669,1671,1654,18454
20230922,124100,15810721063,1671,1685,1685,1671,6468
20230922,124000,15799898648,1686,1683,1686,1673,5912
20230922,123900,15789954377,1685,1673,1685,1672,3457
20230922,123800,15784168918,1674,1682,1682,1673,13059
20230922,123700,15762295795,1682,1662,1689,1662,6129
20230922,123600,15752017422,1666,1685,1685,1660,56596
20230922,123500,15657569601,1685,1685,1693,1684,28238
20230922,123400,15609899334,1686,1716,1716,1685,24441
20230922,123300,15568378507,1717,1708,1720,1706,17312
20230922,123200,15538717876,1708,1708,1714,1707,8143
20230922,123100,15524811015,1714,1718,1724,1706,33745
20230922,123000,15466888052,1718,1739,1739,1715,53202
20230922,122900,15374899858,1739,1717,1739,1715,107347
20230922,122800,15189031533,1717,1703,1729,1701,65459
20230922,122700,15076762352,1703,1702,1703,1701,11656
20230922,122600,15056919471,1702,1702,1703,1701,4993
20230922,122500,15048421712,1701,1700,1702,1694,9631
20230922,122400,15032063584,1700,1699,1700,1697,7150
20230922,122300,15019921716,1698,1699,1700,1695,5568
20230922,122200,15010464774,1699,1686,1699,1686,7609
20230922,122100,14997541799,1694,1687,1694,1685,6909
20230922,122000,14985850578,1697,1687,1699,1683,4082
20230922,121900,14978944239,1685,1691,1698,1683,8368
20230922,121800,14964793588,1695,1695,1697,1693,4759
20230922,121700,14956723657,1695,1688,1695,1687,15408
20230922,121600,14930626804,1694,1695,1701,1686,8305
20230922,121500,14916573203,1696,1697,1702,1696,13363
20230922,121400,14893875303,1703,1700,1707,1693,18524
20230922,121300,14862376895,1700,1697,1703,1691,23277
20230922,121200,14822841461,1697,1685,1702,1685,56341
20230922,121100,14727538163,1684,1677,1684,1674,12788
20230922,121000,14706069880,1677,1669,1677,1669,2085
20230922,120900,14702582267,1664,1663,1669,1663,6256
20230922,120800,14692167750,1663,1668,1668,1663,860
20230922,120700,14690736189,1669,1665,1669,1664,2200
20230922,120600,14687071478,1665,1666,1670,1665,3818
20230922,120500,14680700862,1668,1665,1670,1665,1574
20230922,120400,14678076152,1670,1664,1670,1664,1043
20230922,120300,14676337949,1663,1669,1669,1663,3091
20230922,120200,14671191994,1670,1677,1677,1669,9708
20230922,120100,14654939269,1677,1668,1677,1668,1656
20230922,120000,14652168097,1666,1672,1672,1666,470
20230922,115900,14651384645,1666,1665,1666,1665,2971
20230922,115800,14646435500,1665,1661,1672,1661,3453
20230922,115700,14640698373,1661,1683,1683,1661,23938
20230922,115600,14600700740,1683,1683,1683,1681,3863
20230922,115500,14594201671,1683,1683,1688,1679,8480
20230922,115400,14579918268,1683,1681,1683,1678,6317
20230922,115300,14569299767,1683,1681,1683,1676,3933
20230922,115200,14562692674,1681,1680,1682,1674,5449
20230922,115100,14553545039,1682,1683,1683,1667,3870
20230922,115000,14547038327,1683,1659,1685,1655,9089
20230922,114900,14531817990,1655,1660,1660,1655,77477
20230922,114800,14403527231,1660,1662,1662,1659,1062
20230922,114700,14401764306,1662,1664,1664,1661,2212
20230922,114600,14398087970,1662,1665,1668,1662,2216
20230922,114500,14394401773,1665,1672,1676,1665,8083
20230922,114400,14380917407,1668,1677,1677,1668,10379
20230922,114300,14363559762,1677,1676,1677,1671,9728
20230922,114200,14347248502,1676,1669,1678,1668,10191
20230922,114100,14330188002,1668,1667,1670,1663,12409
20230922,114000,14309488968,1662,1662,1667,1661,5258
20230922,113900,14300752887,1662,1662,1662,1661,1793
20230922,113800,14297773623,1662,1667,1667,1662,2873
20230922,113700,14292992827,1669,1659,1669,1659,11255
20230922,113600,14274229310,1659,1661,1661,1659,7669
20230922,113500,14261493638,1661,1661,1662,1660,9108
20230922,113400,14246366223,1661,1662,1662,1661,1000
20230922,113300,14244704228,1662,1667,1667,1662,7621
20230922,113200,14232015812,1664,1666,1667,1663,7192
20230922,113100,14220036417,1662,1666,1666,1661,1121
20230922,113000,14218172545,1661,1659,1668,1659,13256
20230922,112900,14196079829,1668,1669,1669,1658,846
20230922,112800,14194675316,1665,1673,1673,1658,6418
20230922,112700,14184013615,1673,1647,1674,1647,19804
20230922,112600,14151155111,1647,1645,1651,1645,5095
20230922,112500,14142766111,1645,1653,1653,1645,6492
20230922,112400,14132070790,1653,1655,1655,1645,1731
20230922,112300,14129221986,1655,1657,1657,1644,8637
20230922,112200,14115005966,1657,1658,1658,1649,272
20230922,112100,14114556730,1658,1658,1659,1650,6525
20230922,112000,14103744174,1660,1659,1660,1648,3801
20230922,111900,14097438221,1659,1656,1659,1647,43076
20230922,111800,14026254382,1656,1657,1657,1653,5353
20230922,111700,14017388287,1652,1657,1658,1652,6298
20230922,111600,14006955938,1651,1650,1659,1649,4312
20230922,111500,13999820789,1648,1642,1660,1642,8140
20230922,111400,13986432408,1642,1641,1642,1641,5557
20230922,111300,13977313049,1644,1639,1645,1639,383
20230922,111200,13976684426,1645,1639,1645,1639,9118
20230922,111100,13961730172,1639,1661,1661,1639,28594
20230922,111000,13914647135,1655,1668,1668,1655,30534
20230922,110900,13863882572,1668,1670,1671,1668,13553
20230922,110800,13841260769,1670,1671,1672,1670,7109
20230922,110700,13829381449,1671,1674,1680,1671,5747
20230922,110600,13819762562,1680,1681,1681,1673,6363
20230922,110500,13809077018,1680,1683,1683,1673,5507
20230922,110400,13799848361,1686,1675,1686,1673,1544
20230922,110300,13797262261,1674,1693,1693,1670,18708
20230922,110200,13765719540,1693,1689,1697,1689,10114
20230922,110100,13748609653,1693,1676,1693,1676,12530
20230922,110000,13727517034,1676,1674,1676,1672,6606
20230922,105900,13716461941,1674,1668,1674,1668,2127
20230922,105800,13712906416,1674,1668,1679,1668,14551
20230922,105700,13688577997,1668,1669,1679,1668,5678
20230922,105600,13679102195,1669,1680,1680,1668,1094
20230922,105500,13677276505,1669,1684,1684,1664,40568
20230922,105400,13609310087,1686,1688,1690,1684,36011
20230922,105300,13548624846,1686,1691,1695,1685,6038
20230922,105200,13538437271,1691,1700,1700,1690,12992
20230922,105100,13516410311,1701,1695,1701,1695,14823
20230922,105000,13491220621,1695,1685,1702,1685,34303
20230922,104900,13433042370,1685,1679,1686,1678,8528
20230922,104800,13418698549,1677,1680,1680,1677,6548
20230922,104700,13407714133,1680,1680,1683,1677,8364
20230922,104600,13393666305,1680,1678,1684,1678,3594
20230922,104500,13387627919,1685,1690,1690,1675,16037
20230922,104400,13360588622,1690,1674,1690,1672,13380
20230922,104300,13338079747,1674,1681,1681,1674,6853
20230922,104200,13326584165,1681,1674,1690,1670,12948
20230922,104100,13304864738,1674,1665,1674,1663,11310
20230922,104000,13285993413,1663,1668,1669,1663,20108
20230922,103900,13252488751,1668,1667,1669,1664,1953
20230922,103800,13249232073,1669,1659,1670,1659,3225
20230922,103700,13243873626,1661,1656,1661,1652,17439
20230922,103600,13215034574,1656,1670,1671,1655,26918
20230922,103500,13170245477,1670,1661,1675,1660,16971
20230922,103400,13141940927,1665,1648,1666,1641,17051
20230922,103300,13113668575,1648,1658,1658,1638,41577
20230922,103200,13045346883,1651,1682,1685,1651,78691
20230922,103100,12913620809,1682,1684,1691,1681,30478
20230922,103000,12862231502,1684,1697,1698,1684,32978
20230922,102900,12806469407,1698,1686,1700,1684,36354
20230922,102800,12745014526,1681,1706,1708,1681,74903
20230922,102700,12618268371,1706,1721,1727,1706,60628
20230922,102600,12514369185,1721,1727,1733,1706,161550
20230922,102500,12236038201,1727,1704,1739,1703,221007
20230922,102400,11854890062,1704,1700,1720,1694,140044
20230922,102300,11615729040,1702,1692,1702,1691,44025
20230922,102200,11541040602,1692,1688,1692,1687,35684
20230922,102100,11480746357,1688,1689,1692,1681,52209
20230922,102000,11392677178,1692,1677,1693,1670,72977
20230922,101900,11269843430,1677,1686,1695,1675,86071
20230922,101800,11124673624,1686,1687,1700,1672,141379
20230922,101700,10885530646,1687,1659,1690,1658,193826
20230922,101600,10559867667,1659,1628,1662,1628,93662
20230922,101500,10405120891,1628,1634,1634,1627,3525
20230922,101400,10399367216,1625,1628,1628,1620,8638
20230922,101300,10385345300,1628,1636,1638,1628,19185
20230922,101200,10353975159,1634,1636,1637,1629,15021
20230922,101100,10329455941,1636,1642,1649,1632,47108
20230922,101000,10252048020,1642,1640,1645,1632,39651
20230922,100900,10187088312,1640,1620,1640,1617,31997
20230922,100800,10135037773,1617,1619,1619,1615,5969
20230922,100700,10125385143,1619,1621,1624,1619,13076
20230922,100600,10104174475,1621,1611,1622,1611,4415
20230922,100500,10097026471,1623,1608,1623,1604,10034
20230922,100400,10080793857,1608,1606,1608,1603,4049
20230922,100300,10074299396,1603,1609,1609,1603,5310
20230922,100200,10065767360,1608,1622,1624,1608,29348
20230922,100100,10018340397,1622,1610,1622,1608,31083
20230922,100000,9968137297,1610,1604,1610,1602,26396
20230922,095900,9925745071,1604,1594,1604,1592,6668
20230922,095800,9915080960,1594,1585,1595,1583,7879
20230922,095700,9902570787,1585,1587,1590,1580,8092
20230922,095600,9889765129,1584,1580,1587,1577,14232
20230922,095500,9867254036,1580,1586,1586,1579,46134
20230922,095400,9794330751,1586,1581,1588,1580,13729
20230922,095300,9772611996,1580,1591,1591,1580,37487
20230922,095200,9713150390,1591,1601,1601,1590,54814
20230922,095100,9625624104,1601,1605,1607,1601,6287
20230922,095000,9615554785,1605,1601,1605,1600,8847
20230922,094900,9601383719,1601,1607,1607,1601,6854
20230922,094800,9590388869,1604,1610,1610,1604,8351
20230922,094700,9576987051,1611,1608,1611,1605,3582
20230922,094600,9571224015,1605,1604,1611,1604,7417
20230922,094500,9559309322,1605,1602,1610,1600,6031
20230922,094400,9549647496,1605,1598,1615,1598,24572
20230922,094300,9510274985,1598,1611,1613,1596,7990
20230922,094200,9497445405,1596,1604,1618,1590,66161
20230922,094100,9391909199,1602,1632,1632,1598,111749
20230922,094000,9211751787,1632,1643,1643,1629,39285
20230922,093900,9147551355,1643,1644,1644,1637,17130
20230922,093800,9119470151,1637,1636,1644,1636,12438
20230922,093700,9099097990,1638,1638,1645,1636,20439
20230922,093600,9065571231,1638,1638,1650,1636,38051
20230922,093500,9003015984,1638,1632,1640,1624,39451
20230922,093400,8938681682,1632,1639,1639,1630,13081
20230922,093300,8917308482,1639,1638,1640,1627,29248
20230922,093200,8869422640,1640,1622,1640,1610,153258
20230922,093100,8620963934,1621,1633,1635,1621,33670
20230922,093000,8566109765,1633,1648,1648,1633,58211
20230922,092900,8470531782,1648,1657,1659,1648,43694
20230922,092800,8398317171,1657,1646,1657,1646,66733
20230922,092700,8288046584,1648,1661,1661,1640,114584
20230922,092600,8099063220,1661,1688,1689,1660,108494
20230922,092500,7917138351,1688,1702,1703,1688,146759
20230922,092400,7668448925,1703,1696,1705,1693,31769
20230922,092300,7614540858,1692,1707,1714,1692,171544
20230922,092200,7323400416,1707,1728,1741,1689,211851
20230922,092100,6961811260,1717,1742,1774,1713,348786
20230922,092000,6354292396,1736,1728,1747,1723,230601
20230922,091900,5953414503,1723,1725,1730,1708,85441
20230922,091800,5806482093,1725,1731,1739,1700,134361
20230922,091700,5575692935,1731,1734,1743,1719,147926
20230922,091600,5319662899,1735,1765,1767,1689,286543
20230922,091500,4819636685,1765,1728,1784,1707,638946
20230922,091400,3704507558,1730,1708,1730,1690,338659
20230922,091300,3124483711,1707,1704,1712,1654,231343
20230922,091200,2732897635,1696,1621,1720,1620,227855
20230922,091100,2349535045,1627,1639,1649,1619,44373
20230922,091000,2277250445,1649,1646,1665,1639,29976
20230922,090900,2227578107,1646,1666,1670,1635,32760
20230922,090800,2173184142,1666,1637,1670,1633,62197
20230922,090700,2070466587,1633,1608,1642,1607,64573
20230922,090600,1965385169,1619,1638,1650,1602,112832
20230922,090500,1781310149,1639,1658,1667,1639,55135
20230922,090400,1690259950,1667,1637,1698,1629,122785
20230922,090300,1486987558,1632,1623,1632,1577,150526
20230922,090200,1245719429,1623,1720,1720,1610,168134
20230922,090100,961384239,1737,1737,1737,1737,0
20230922,090000,961384239,1737,1580,1737,1580,568999