stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201300,5110744500,1400,1400,1400,1400,56992
20230921,201200,5110744500,1400,1400,1400,1400,0
20230921,201100,5110744500,1400,1400,1400,1400,0
20230921,201000,5110744500,1400,1400,1400,1400,0
20230921,200900,5110744500,1400,1400,1400,1400,0
20230921,200800,5110744500,1400,1400,1400,1400,0
20230921,200700,5110744500,1400,1400,1400,1400,0
20230921,200600,5110744500,1400,1400,1400,1400,0
20230921,200500,5110744500,1400,1400,1400,1400,0
20230921,200400,5110744500,1400,1400,1400,1400,0
20230921,200300,5110744500,1400,1400,1400,1400,0
20230921,200200,5110744500,1400,1400,1400,1400,0
20230921,200100,5110744500,1400,1400,1400,1400,0
20230921,200000,5110744500,1400,1400,1400,1400,0
20230921,195900,5110744500,1400,1400,1400,1400,0
20230921,195800,5110744500,1400,1400,1400,1400,0
20230921,195700,5110744500,1400,1400,1400,1400,0
20230921,195600,5110744500,1400,1400,1400,1400,0
20230921,195500,5110744500,1400,1400,1400,1400,0
20230921,195400,5110744500,1400,1400,1400,1400,0
20230921,195300,5110744500,1400,1400,1400,1400,0
20230921,195200,5110744500,1400,1400,1400,1400,0
20230921,195100,5110744500,1400,1400,1400,1400,0
20230921,195000,5110744500,1400,1400,1400,1400,0
20230921,194900,5110744500,1400,1400,1400,1400,0
20230921,194800,5110744500,1400,1400,1400,1400,0
20230921,194700,5110744500,1400,1400,1400,1400,0
20230921,194600,5110744500,1400,1400,1400,1400,0
20230921,194500,5110744500,1400,1400,1400,1400,0
20230921,194400,5110744500,1400,1400,1400,1400,0
20230921,194300,5110744500,1400,1400,1400,1400,56992
20230921,194200,5110744500,1400,1400,1400,1400,0
20230921,194100,5110744500,1400,1400,1400,1400,0
20230921,194000,5110744500,1400,1400,1400,1400,0
20230921,193900,5110744500,1400,1400,1400,1400,0
20230921,193800,5110744500,1400,1400,1400,1400,0
20230921,193700,5110744500,1400,1400,1400,1400,0
20230921,193600,5110744500,1400,1400,1400,1400,0
20230921,193500,5110744500,1400,1400,1400,1400,0
20230921,193400,5110744500,1400,1400,1400,1400,0
20230921,193300,5110744500,1400,1400,1400,1400,0
20230921,193200,5110744500,1400,1400,1400,1400,0
20230921,193100,5110744500,1400,1400,1400,1400,0
20230921,193000,5110744500,1400,1400,1400,1400,0
20230921,192900,5110744500,1400,1400,1400,1400,0
20230921,192800,5110744500,1400,1400,1400,1400,0
20230921,192700,5110744500,1400,1400,1400,1400,0
20230921,192600,5110744500,1400,1400,1400,1400,0
20230921,192500,5110744500,1400,1400,1400,1400,0
20230921,192400,5110744500,1400,1400,1400,1400,0
20230921,192300,5110744500,1400,1400,1400,1400,0
20230921,192200,5110744500,1400,1400,1400,1400,0
20230921,192100,5110744500,1400,1400,1400,1400,0
20230921,192000,5110744500,1400,1400,1400,1400,0
20230921,191900,5110744500,1400,1400,1400,1400,0
20230921,191800,5110744500,1400,1400,1400,1400,0
20230921,191700,5110744500,1400,1400,1400,1400,0
20230921,191600,5110744500,1400,1400,1400,1400,0
20230921,191500,5110744500,1400,1400,1400,1400,0
20230921,191400,5110744500,1400,1400,1400,1400,0
20230921,191300,5110744500,1400,1400,1400,1400,56992
20230921,191200,5110744500,1400,1400,1400,1400,0
20230921,191100,5110744500,1400,1400,1400,1400,0
20230921,191000,5110744500,1400,1400,1400,1400,0
20230921,190900,5110744500,1400,1400,1400,1400,0
20230921,190800,5110744500,1400,1400,1400,1400,0
20230921,190700,5110744500,1400,1400,1400,1400,0
20230921,190600,5110744500,1400,1400,1400,1400,0
20230921,190500,5110744500,1400,1400,1400,1400,0
20230921,190400,5110744500,1400,1400,1400,1400,0
20230921,190300,5110744500,1400,1400,1400,1400,0
20230921,190200,5110744500,1400,1400,1400,1400,0
20230921,190100,5110744500,1400,1400,1400,1400,0
20230921,190000,5110744500,1400,1400,1400,1400,0
20230921,185900,5110744500,1400,1400,1400,1400,0
20230921,185800,5110744500,1400,1400,1400,1400,0
20230921,185700,5110744500,1400,1400,1400,1400,0
20230921,185600,5110744500,1400,1400,1400,1400,0
20230921,185500,5110744500,1400,1400,1400,1400,0
20230921,185400,5110744500,1400,1400,1400,1400,0
20230921,185300,5110744500,1400,1400,1400,1400,0
20230921,185200,5110744500,1400,1400,1400,1400,0
20230921,185100,5110744500,1400,1400,1400,1400,0
20230921,185000,5110744500,1400,1400,1400,1400,0
20230921,184900,5110744500,1400,1400,1400,1400,0
20230921,184800,5110744500,1400,1400,1400,1400,0
20230921,184700,5110744500,1400,1400,1400,1400,0
20230921,184600,5110744500,1400,1400,1400,1400,0
20230921,184500,5110744500,1400,1400,1400,1400,0
20230921,184400,5110744500,1400,1400,1400,1400,0
20230921,184300,5110744500,1400,1400,1400,1400,56992
20230921,184200,5110744500,1400,1400,1400,1400,0
20230921,184100,5110744500,1400,1400,1400,1400,0
20230921,184000,5110744500,1400,1400,1400,1400,0
20230921,183900,5110744500,1400,1400,1400,1400,0
20230921,183800,5110744500,1400,1400,1400,1400,0
20230921,183700,5110744500,1400,1400,1400,1400,0
20230921,183600,5110744500,1400,1400,1400,1400,0
20230921,183500,5110744500,1400,1400,1400,1400,0
20230921,183400,5110744500,1400,1400,1400,1400,0
20230921,183300,5110744500,1400,1400,1400,1400,0
20230921,183200,5110744500,1400,1400,1400,1400,0
20230921,183100,5110744500,1400,1400,1400,1400,0
20230921,183000,5110744500,1400,1400,1400,1400,0
20230921,182900,5110744500,1400,1400,1400,1400,0
20230921,182800,5110744500,1400,1400,1400,1400,0
20230921,182700,5110744500,1400,1400,1400,1400,0
20230921,182600,5110744500,1400,1400,1400,1400,0
20230921,182500,5110744500,1400,1400,1400,1400,0
20230921,182400,5110744500,1400,1400,1400,1400,0
20230921,182300,5110744500,1400,1400,1400,1400,0
20230921,182200,5110744500,1400,1400,1400,1400,0
20230921,182100,5110744500,1400,1400,1400,1400,0
20230921,182000,5110744500,1400,1400,1400,1400,0
20230921,181900,5110744500,1400,1400,1400,1400,0
20230921,181800,5110744500,1400,1400,1400,1400,0
20230921,181700,5110744500,1400,1400,1400,1400,0
20230921,181600,5110744500,1400,1400,1400,1400,0
20230921,181500,5110744500,1400,1400,1400,1400,0
20230921,181400,5110744500,1400,1400,1400,1400,0
20230921,181300,5110744500,1400,1400,1400,1400,56992
20230921,181200,5110744500,1400,1400,1400,1400,0
20230921,181100,5110744500,1400,1400,1400,1400,0
20230921,181000,5110744500,1400,1400,1400,1400,0
20230921,180900,5110744500,1400,1400,1400,1400,0
20230921,180800,5110744500,1400,1400,1400,1400,0
20230921,180700,5110744500,1400,1400,1400,1400,0
20230921,180600,5110744500,1400,1400,1400,1400,0
20230921,180500,5110744500,1400,1400,1400,1400,0
20230921,180400,5110744500,1400,1400,1400,1400,0
20230921,180300,5110744500,1400,1400,1400,1400,0
20230921,180200,5110744500,1400,1400,1400,1400,0
20230921,180100,5110744500,1400,1400,1400,1400,0
20230921,180000,5110744500,1400,1400,1400,1400,0
20230921,175900,5110744500,1400,1400,1400,1400,0
20230921,175800,5110744500,1400,1400,1400,1400,0
20230921,175700,5110744500,1400,1400,1400,1400,0
20230921,175600,5110744500,1400,1400,1400,1400,0
20230921,175500,5110744500,1400,1400,1400,1400,0
20230921,175400,5110744500,1400,1400,1400,1400,0
20230921,175300,5110744500,1400,1400,1400,1400,0
20230921,175200,5110744500,1400,1400,1400,1400,0
20230921,175100,5110744500,1400,1400,1400,1400,0
20230921,175000,5110744500,1400,1400,1400,1400,0
20230921,174900,5110744500,1400,1400,1400,1400,0
20230921,174800,5110744500,1400,1400,1400,1400,0
20230921,174700,5110744500,1400,1400,1400,1400,0
20230921,174600,5110744500,1400,1400,1400,1400,0
20230921,174500,5110744500,1400,1400,1400,1400,0
20230921,174400,5110744500,1400,1400,1400,1400,0
20230921,174300,5110744500,1400,1400,1400,1400,56992
20230921,174200,5110744500,1400,1400,1400,1400,0
20230921,174100,5110744500,1400,1400,1400,1400,0
20230921,174000,5110744500,1400,1400,1400,1400,0
20230921,173900,5110744500,1400,1400,1400,1400,0
20230921,173800,5110744500,1400,1400,1400,1400,0
20230921,173700,5110744500,1400,1400,1400,1400,0
20230921,173600,5110744500,1400,1400,1400,1400,0
20230921,173500,5110744500,1400,1400,1400,1400,0
20230921,173400,5110744500,1400,1400,1400,1400,0
20230921,173300,5110744500,1400,1400,1400,1400,0
20230921,173200,5110744500,1400,1400,1400,1400,0
20230921,173100,5110744500,1400,1400,1400,1400,0
20230921,173000,5110744500,1400,1400,1400,1400,0
20230921,172900,5110744500,1400,1400,1400,1400,0
20230921,172800,5110744500,1400,1400,1400,1400,0
20230921,172700,5110744500,1400,1400,1400,1400,0
20230921,172600,5110744500,1400,1400,1400,1400,0
20230921,172500,5110744500,1400,1400,1400,1400,0
20230921,172400,5110744500,1400,1400,1400,1400,0
20230921,172300,5110744500,1400,1400,1400,1400,0
20230921,172200,5110744500,1400,1400,1400,1400,0
20230921,172100,5110744500,1400,1400,1400,1400,0
20230921,172000,5110744500,1400,1400,1400,1400,0
20230921,171900,5110744500,1400,1400,1400,1400,0
20230921,171800,5110744500,1400,1400,1400,1400,0
20230921,171700,5110744500,1400,1400,1400,1400,0
20230921,171600,5110744500,1400,1400,1400,1400,0
20230921,171500,5110744500,1400,1400,1400,1400,0
20230921,171400,5110744500,1400,1400,1400,1400,0
20230921,171300,5110744500,1400,1400,1400,1400,56992
20230921,171200,5110744500,1400,1400,1400,1400,0
20230921,171100,5110744500,1400,1400,1400,1400,0
20230921,171000,5110744500,1400,1400,1400,1400,0
20230921,170900,5110744500,1400,1400,1400,1400,0
20230921,170800,5110744500,1400,1400,1400,1400,0
20230921,170700,5110744500,1400,1400,1400,1400,0
20230921,170600,5110744500,1400,1400,1400,1400,0
20230921,170500,5110744500,1400,1400,1400,1400,0
20230921,170400,5110744500,1400,1400,1400,1400,0
20230921,170300,5110744500,1400,1400,1400,1400,0
20230921,170200,5110744500,1400,1400,1400,1400,0
20230921,170100,5110744500,1400,1400,1400,1400,0
20230921,170000,5110744500,1400,1400,1400,1400,0
20230921,165900,5110744500,1400,1400,1400,1400,0
20230921,165800,5110744500,1400,1400,1400,1400,0
20230921,165700,5110744500,1400,1400,1400,1400,0
20230921,165600,5110744500,1400,1400,1400,1400,0
20230921,165500,5110744500,1400,1400,1400,1400,0
20230921,165400,5110744500,1400,1400,1400,1400,0
20230921,165300,5110744500,1400,1400,1400,1400,0
20230921,165200,5110744500,1400,1400,1400,1400,0
20230921,165100,5110744500,1400,1400,1400,1400,0
20230921,165000,5110744500,1400,1400,1400,1400,0
20230921,164900,5110744500,1400,1400,1400,1400,0
20230921,164800,5110744500,1400,1400,1400,1400,0
20230921,164700,5110744500,1400,1400,1400,1400,0
20230921,164600,5110744500,1400,1400,1400,1400,0
20230921,164500,5110744500,1400,1400,1400,1400,0
20230921,164400,5110744500,1400,1400,1400,1400,0
20230921,164300,5110744500,1400,1400,1400,1400,56992
20230921,164200,5110744500,1400,1400,1400,1400,0
20230921,164100,5110744500,1400,1400,1400,1400,0
20230921,164000,5110744500,1400,1400,1400,1400,0
20230921,163900,5110744500,1400,1400,1400,1400,0
20230921,163800,5110744500,1400,1400,1400,1400,0
20230921,163700,5110744500,1400,1400,1400,1400,0
20230921,163600,5110744500,1400,1400,1400,1400,0
20230921,163500,5110744500,1400,1400,1400,1400,0
20230921,163400,5110744500,1400,1400,1400,1400,0
20230921,163300,5110744500,1400,1400,1400,1400,0
20230921,163200,5110744500,1400,1400,1400,1400,0
20230921,163100,5110744500,1400,1400,1400,1400,0
20230921,163000,5110744500,1400,1400,1400,1400,0
20230921,162900,5110744500,1400,1400,1400,1400,0
20230921,162800,5110744500,1400,1400,1400,1400,0
20230921,162700,5110744500,1400,1400,1400,1400,0
20230921,162600,5110744500,1400,1400,1400,1400,0
20230921,162500,5110744500,1400,1400,1400,1400,0
20230921,162400,5110744500,1400,1400,1400,1400,0
20230921,162300,5110744500,1400,1400,1400,1400,0
20230921,162200,5110744500,1400,1400,1400,1400,0
20230921,162100,5110744500,1400,1400,1400,1400,0
20230921,162000,5110744500,1400,1400,1400,1400,0
20230921,161900,5110744500,1400,1400,1400,1400,0
20230921,161800,5110744500,1400,1400,1400,1400,0
20230921,161700,5110744500,1400,1400,1400,1400,0
20230921,161600,5110744500,1400,1400,1400,1400,0
20230921,161500,5110744500,1400,1400,1400,1400,0
20230921,161400,5110744500,1400,1400,1400,1400,0
20230921,161300,5110744500,1400,1400,1400,1400,56992
20230921,161200,5110744500,1400,1400,1400,1400,0
20230921,161100,5110744500,1400,1400,1400,1400,0
20230921,161000,5110744500,1400,1400,1400,1400,0
20230921,160900,5110744500,1400,1400,1400,1400,0
20230921,160800,5110744500,1400,1400,1400,1400,0
20230921,160700,5110744500,1400,1400,1400,1400,0
20230921,160600,5110744500,1400,1400,1400,1400,0
20230921,160500,5110744500,1400,1400,1400,1400,0
20230921,160400,5110744500,1400,1400,1400,1400,0
20230921,160300,5110744500,1400,1400,1400,1400,0
20230921,160200,5110744500,1400,1400,1400,1400,0
20230921,160100,5110744500,1400,1400,1400,1400,0
20230921,160000,5110744500,1400,1400,1400,1400,0
20230921,155900,5110744500,1400,1400,1400,1400,0
20230921,155800,5110744500,1400,1400,1400,1400,0
20230921,155700,5110744500,1400,1400,1400,1400,0
20230921,155600,5110744500,1400,1400,1400,1400,0
20230921,155500,5110744500,1400,1400,1400,1400,0
20230921,155400,5110744500,1400,1400,1400,1400,0
20230921,155300,5110744500,1400,1400,1400,1400,0
20230921,155200,5110744500,1400,1400,1400,1400,0
20230921,155100,5110744500,1400,1400,1400,1400,0
20230921,155000,5110744500,1400,1400,1400,1400,0
20230921,154900,5110744500,1400,1400,1400,1400,0
20230921,154800,5110744500,1400,1400,1400,1400,0
20230921,154700,5110744500,1400,1400,1400,1400,0
20230921,154600,5110744500,1400,1400,1400,1400,0
20230921,154500,5110744500,1400,1400,1400,1400,0
20230921,154400,5110744500,1400,1400,1400,1400,0
20230921,154300,5110744500,1400,1400,1400,1400,56992
20230921,154200,5110744500,1400,1400,1400,1400,0
20230921,154100,5110744500,1400,1400,1400,1400,0
20230921,154000,5110744500,1400,1400,1400,1400,0
20230921,153900,5110744500,1400,1400,1400,1400,0
20230921,153800,5110744500,1400,1400,1400,1400,0
20230921,153700,5110744500,1400,1400,1400,1400,0
20230921,153600,5110744500,1400,1400,1400,1400,0
20230921,153500,5110744500,1400,1400,1400,1400,0
20230921,153400,5110744500,1400,1400,1400,1400,0
20230921,153300,5110744500,1400,1400,1400,1400,0
20230921,153200,5110744500,1400,1400,1400,1400,0
20230921,153100,5110744500,1400,1400,1400,1400,0
20230921,153000,5110744500,1400,1400,1400,1400,56992
20230921,152900,5030955700,1401,1401,1401,1401,0
20230921,152800,5030955700,1401,1401,1401,1401,0
20230921,152700,5030955700,1401,1401,1401,1401,0
20230921,152600,5030955700,1401,1401,1401,1401,0
20230921,152500,5030955700,1401,1401,1401,1401,0
20230921,152400,5030955700,1401,1401,1401,1401,0
20230921,152300,5030955700,1401,1401,1401,1401,0
20230921,152200,5030955700,1401,1401,1401,1401,0
20230921,152100,5030955700,1401,1401,1401,1401,0
20230921,152000,5030955700,1401,1401,1401,1401,0
20230921,151900,5030955700,1401,1401,1411,1401,14706
20230921,151800,5010326934,1401,1409,1414,1400,4827
20230921,151700,5003551026,1409,1414,1415,1405,10530
20230921,151600,4988706406,1414,1414,1414,1409,4339
20230921,151500,4982575751,1414,1406,1415,1401,4502
20230921,151400,4976240655,1405,1405,1406,1400,5965
20230921,151300,4967870219,1399,1408,1408,1399,16351
20230921,151200,4944942974,1409,1418,1418,1409,5081
20230921,151100,4937752328,1418,1416,1422,1416,5711
20230921,151000,4929659989,1416,1415,1417,1410,9097
20230921,150900,4916806204,1415,1413,1416,1410,6370
20230921,150800,4907803288,1413,1422,1427,1413,10373
20230921,150700,4893109128,1427,1427,1427,1427,675
20230921,150600,4892145903,1427,1420,1428,1420,1393
20230921,150500,4890167448,1420,1425,1425,1419,6935
20230921,150400,4880309236,1423,1429,1430,1423,883
20230921,150300,4879048323,1429,1431,1431,1429,4811
20230921,150200,4872173219,1431,1433,1433,1431,2017
20230921,150100,4869283221,1433,1435,1435,1433,2336
20230921,150000,4865933221,1433,1424,1433,1424,1002
20230921,145900,4864498703,1423,1421,1431,1421,1243
20230921,145800,4862727720,1428,1432,1433,1421,2657
20230921,145700,4858930325,1428,1433,1433,1428,5761
20230921,145600,4850699553,1428,1430,1433,1427,6482
20230921,145500,4841437856,1429,1429,1429,1423,2781
20230921,145400,4837465773,1429,1428,1429,1428,40
20230921,145300,4837408630,1425,1417,1429,1417,3645
20230921,145200,4832221185,1417,1424,1429,1417,6851
20230921,145100,4822492914,1430,1430,1430,1430,37
20230921,145000,4822440004,1432,1431,1432,1431,405
20230921,144900,4821860064,1432,1432,1433,1422,352
20230921,144800,4821357991,1420,1422,1422,1418,7811
20230921,144700,4810266911,1422,1430,1430,1421,10818
20230921,144600,4794880299,1430,1418,1430,1416,5170
20230921,144500,4787552846,1418,1427,1428,1418,11414
20230921,144400,4771335805,1427,1438,1441,1426,13610
20230921,144300,4751868403,1438,1441,1441,1438,5058
20230921,144200,4744582893,1441,1441,1441,1441,127
20230921,144100,4744399886,1441,1441,1441,1440,114
20230921,144000,4744235628,1441,1438,1441,1438,2738
20230921,143900,4740293204,1439,1431,1440,1430,615
20230921,143800,4739410231,1431,1435,1435,1429,4111
20230921,143700,4733529102,1436,1444,1445,1436,16857
20230921,143600,4709227981,1445,1451,1455,1445,21784
20230921,143500,4677744724,1446,1445,1450,1444,5148
20230921,143400,4670306673,1445,1445,1446,1445,4249
20230921,143300,4664166411,1445,1445,1446,1445,971
20230921,143200,4662763063,1447,1448,1448,1445,10950
20230921,143100,4646925354,1450,1450,1450,1447,2565
20230921,143000,4643210793,1450,1448,1450,1446,5510
20230921,142900,4635231702,1448,1450,1452,1447,6646
20230921,142800,4625603155,1449,1450,1459,1443,4794
20230921,142700,4618671731,1450,1454,1454,1443,25182
20230921,142600,4582187985,1455,1468,1468,1455,39644
20230921,142500,4524349639,1468,1468,1468,1468,1146
20230921,142400,4522667311,1468,1467,1468,1466,850
20230921,142300,4521420116,1468,1469,1470,1463,1445
20230921,142200,4519300543,1469,1470,1470,1463,795
20230921,142100,4518132834,1470,1474,1474,1470,2413
20230921,142000,4514577731,1474,1474,1474,1474,770
20230921,141900,4513442751,1475,1474,1475,1474,100
20230921,141800,4513295252,1475,1467,1475,1464,10704
20230921,141700,4497564174,1468,1462,1468,1459,7401
20230921,141600,4486745984,1461,1463,1463,1459,12382
20230921,141500,4468657948,1461,1468,1470,1461,7951
20230921,141400,4456998409,1469,1466,1469,1466,859
20230921,141300,4455737203,1461,1462,1462,1461,2592
20230921,141200,4451947979,1461,1469,1469,1461,1918
20230921,141100,4449143557,1468,1469,1469,1459,7765
20230921,141000,4437801339,1469,1468,1470,1461,1040
20230921,140900,4436274768,1468,1462,1470,1462,5355
20230921,140800,4428437203,1469,1469,1469,1462,3820
20230921,140700,4422845726,1469,1464,1470,1462,1990
20230921,140600,4419927751,1462,1463,1472,1460,9605
20230921,140500,4405881731,1470,1460,1472,1460,3606
20230921,140400,4400601780,1470,1459,1470,1459,654
20230921,140300,4399642417,1459,1472,1472,1459,6538
20230921,140200,4390083087,1472,1470,1473,1463,11078
20230921,140100,4373849082,1465,1471,1471,1464,5722
20230921,140000,4365471306,1471,1467,1472,1464,2070
20230921,135900,4362427437,1467,1466,1470,1466,1772
20230921,135800,4359827875,1458,1466,1467,1458,4867
20230921,135700,4352708922,1462,1465,1466,1461,1980
20230921,135600,4349814027,1466,1460,1468,1460,1321
20230921,135500,4347881905,1460,1468,1468,1460,7947
20230921,135400,4336255322,1468,1470,1470,1467,2176
20230921,135300,4333059211,1471,1471,1471,1470,270
20230921,135200,4332662141,1473,1473,1473,1465,922
20230921,135100,4331311236,1473,1469,1473,1462,5884
20230921,135000,4322674931,1469,1458,1470,1458,5837
20230921,134900,4314119698,1462,1457,1462,1451,2059
20230921,134800,4311119651,1459,1459,1459,1450,6829
20230921,134700,4301208961,1455,1465,1466,1455,5615
20230921,134600,4293010214,1465,1459,1465,1454,3013
20230921,134500,4288618097,1456,1467,1468,1456,7380
20230921,134400,4277806858,1466,1463,1466,1463,4352
20230921,134300,4271431484,1463,1464,1464,1459,939
20230921,134200,4270058946,1458,1457,1464,1451,3875
20230921,134100,4264415303,1448,1448,1462,1448,7004
20230921,134000,4254269936,1448,1470,1471,1447,18386
20230921,133900,4227536275,1472,1474,1477,1456,21779
20230921,133800,4195597921,1480,1476,1480,1476,10884
20230921,133700,4179512790,1470,1477,1479,1468,4575
20230921,133600,4172771291,1471,1482,1482,1471,10341
20230921,133500,4157498753,1477,1478,1485,1472,17542
20230921,133400,4131575098,1480,1474,1487,1469,25595
20230921,133300,4093719611,1472,1468,1477,1465,12773
20230921,133200,4074922436,1464,1463,1469,1463,9641
20230921,133100,4060783552,1463,1465,1466,1457,3242
20230921,133000,4056052371,1466,1459,1469,1450,12330
20230921,132900,4038017808,1458,1449,1458,1448,11589
20230921,132800,4021190585,1448,1443,1448,1443,1060
20230921,132700,4019660335,1444,1457,1458,1444,7687
20230921,132600,4008493122,1456,1449,1457,1449,14900
20230921,132500,3986852170,1448,1441,1449,1441,15352
20230921,132400,3964702636,1440,1438,1440,1433,4003
20230921,132300,3958955304,1440,1440,1442,1438,2585
20230921,132200,3955231791,1441,1442,1442,1436,5210
20230921,132100,3947724449,1440,1445,1445,1433,8778
20230921,132000,3935114510,1443,1435,1446,1435,14852
20230921,131900,3913729752,1435,1429,1435,1420,1666
20230921,131800,3911357593,1419,1432,1443,1419,16134
20230921,131700,3888264898,1431,1415,1431,1415,14802
20230921,131600,3867153431,1416,1413,1424,1413,11632
20230921,131500,3850637218,1413,1411,1419,1411,6394
20230921,131400,3841600137,1417,1401,1421,1401,18252
20230921,131300,3815850102,1408,1403,1413,1401,16977
20230921,131200,3791939899,1400,1399,1403,1392,4986
20230921,131100,3784956738,1391,1395,1396,1384,5077
20230921,131000,3777901300,1400,1372,1403,1372,42054
20230921,130900,3719196297,1369,1382,1393,1368,34261
20230921,130800,3671918770,1382,1376,1385,1362,49329
20230921,130700,3604213845,1368,1372,1380,1351,59940
20230921,130600,3522471273,1361,1381,1382,1361,45346
20230921,130500,3460540054,1381,1395,1401,1362,45174
20230921,130400,3398025969,1390,1404,1412,1390,30576
20230921,130300,3355318577,1393,1395,1405,1390,32496
20230921,130200,3309888921,1395,1398,1400,1395,3812
20230921,130100,3304561882,1389,1394,1402,1389,31694
20230921,130000,3260392773,1393,1404,1405,1386,67295
20230921,125900,3166612088,1404,1407,1407,1404,22174
20230921,125800,3135457273,1405,1418,1418,1401,12772
20230921,125700,3117473628,1420,1411,1427,1410,8404
20230921,125600,3105599891,1426,1420,1430,1399,33894
20230921,125500,3057755265,1421,1408,1430,1408,11070
20230921,125400,3042013782,1408,1430,1440,1402,26275
20230921,125300,3004808833,1430,1451,1452,1430,12462
20230921,125200,2986898071,1451,1443,1453,1442,17028
20230921,125100,2962299218,1443,1440,1445,1440,11860
20230921,125000,2945180186,1443,1437,1443,1423,10558
20230921,124900,2930074977,1438,1429,1443,1424,8704
20230921,124800,2917604389,1423,1444,1444,1419,17874
20230921,124700,2892029176,1444,1441,1448,1435,5021
20230921,124600,2884783146,1446,1445,1447,1441,863
20230921,124500,2883537041,1445,1443,1445,1432,12937
20230921,124400,2864957245,1446,1454,1454,1432,22626
20230921,124300,2832280151,1455,1456,1456,1448,4652
20230921,124200,2825525719,1458,1454,1459,1454,4543
20230921,124100,2818912614,1454,1450,1459,1447,15682
20230921,124000,2796109769,1450,1454,1455,1440,26282
20230921,123900,2758047931,1456,1449,1461,1445,53533
20230921,123800,2680505348,1458,1431,1461,1430,39449
20230921,123700,2623416418,1431,1386,1462,1383,137966
20230921,123600,2426879202,1386,1374,1386,1360,79184
20230921,123500,2317633690,1374,1382,1383,1374,36467
20230921,123400,2267315416,1375,1375,1375,1375,0
20230921,123300,2267315416,1375,1402,1413,1375,147111
20230921,123200,2063446818,1402,1440,1442,1402,57879
20230921,123100,1981095208,1441,1433,1441,1424,23824
20230921,123000,1946881578,1438,1446,1455,1434,35371
20230921,122900,1895789888,1446,1428,1447,1408,55752
20230921,122800,1816670070,1428,1494,1494,1413,109296
20230921,122700,1659861889,1485,1495,1502,1475,33975
20230921,122600,1609224262,1493,1521,1526,1489,94658
20230921,122500,1466387166,1520,1524,1529,1520,6855
20230921,122400,1455963118,1524,1534,1535,1520,2729
20230921,122300,1451801710,1534,1528,1534,1527,1217
20230921,122200,1449939732,1534,1530,1534,1526,1839
20230921,122100,1447126000,1525,1527,1534,1521,7052
20230921,122000,1436389714,1530,1527,1530,1522,11039
20230921,121900,1419534730,1522,1522,1522,1522,0
20230921,121800,1419534730,1522,1534,1535,1522,22052
20230921,121700,1385942986,1532,1546,1547,1531,3640
20230921,121600,1380360708,1545,1535,1545,1533,5272
20230921,121500,1372255733,1535,1540,1540,1535,4070
20230921,121400,1365995578,1540,1555,1555,1540,4332
20230921,121300,1359293108,1556,1562,1562,1556,4057
20230921,121200,1352975724,1562,1563,1563,1558,3035
20230921,121100,1348238943,1562,1557,1562,1552,2813
20230921,121000,1343863956,1551,1553,1558,1551,1498
20230921,120900,1341538497,1558,1550,1560,1550,2668
20230921,120800,1337397399,1550,1554,1557,1550,2275
20230921,120700,1333862946,1554,1545,1555,1544,1613
20230921,120600,1331368679,1546,1550,1554,1546,1591
20230921,120500,1328907073,1550,1543,1550,1535,1980
20230921,120400,1325848054,1544,1533,1544,1533,9896
20230921,120300,1310640572,1530,1546,1546,1524,21813
20230921,120200,1277245373,1547,1555,1555,1535,8961
20230921,120100,1263391734,1555,1569,1576,1522,48249
20230921,120000,1189184070,1578,1579,1580,1567,3603
20230921,115900,1183530133,1572,1583,1584,1572,932
20230921,115800,1182060421,1584,1584,1591,1570,592
20230921,115700,1181124625,1584,1570,1584,1568,6695
20230921,115600,1170605694,1573,1567,1575,1567,11465
20230921,115500,1152639143,1567,1577,1579,1566,10227
20230921,115400,1136587000,1578,1589,1589,1578,5148
20230921,115300,1128424903,1589,1589,1589,1586,5099
20230921,115200,1120326896,1589,1590,1591,1589,6196
20230921,115100,1110475298,1595,1590,1595,1589,2621
20230921,115000,1106309939,1590,1596,1597,1588,6002
20230921,114900,1096753844,1597,1601,1601,1597,2440
20230921,114800,1092848208,1601,1601,1601,1601,10
20230921,114700,1092832198,1600,1601,1601,1600,132
20230921,114600,1092620896,1601,1594,1601,1594,10561
20230921,114500,1075773420,1594,1598,1599,1592,4787
20230921,114400,1068134618,1599,1604,1604,1599,16980
20230921,114300,1040961453,1604,1606,1607,1603,7873
20230921,114200,1028325362,1607,1608,1608,1607,1608
20230921,114100,1025740961,1608,1613,1613,1608,5585
20230921,114000,1016744524,1613,1613,1613,1613,0
20230921,113900,1016744524,1613,1614,1620,1613,678
20230921,113800,1015650901,1620,1619,1621,1613,17
20230921,113700,1015623395,1613,1614,1614,1613,253
20230921,113600,1015215255,1621,1620,1621,1620,20
20230921,113500,1015182836,1613,1622,1622,1613,4
20230921,113400,1015176372,1622,1617,1622,1617,20
20230921,113300,1015143948,1612,1618,1623,1611,23
20230921,113200,1015106802,1621,1610,1621,1610,129
20230921,113100,1014899056,1608,1608,1608,1608,237
20230921,113000,1014517960,1618,1615,1618,1605,7955
20230921,112900,1001731937,1614,1618,1618,1614,579
20230921,112800,1000796043,1619,1619,1619,1619,8
20230921,112700,1000783091,1620,1621,1621,1620,2149
20230921,112600,997301636,1622,1625,1625,1622,573
20230921,112500,996372204,1626,1630,1630,1626,1217
20230921,112400,994391836,1629,1629,1629,1628,80
20230921,112300,994261517,1634,1636,1636,1629,1103
20230921,112200,992460801,1636,1635,1636,1635,204
20230921,112100,992127059,1635,1634,1635,1634,3
20230921,112000,992122156,1632,1632,1632,1632,0
20230921,111900,992122156,1632,1632,1632,1632,0
20230921,111800,992122156,1632,1632,1632,1632,0
20230921,111700,992122156,1632,1635,1635,1632,476
20230921,111600,991345121,1634,1635,1636,1634,502
20230921,111500,990524850,1634,1633,1634,1632,11
20230921,111400,990506895,1631,1636,1636,1631,623
20230921,111300,989490767,1631,1632,1637,1631,1658
20230921,111200,986783418,1631,1632,1632,1631,30
20230921,111100,986734487,1633,1633,1633,1633,856
20230921,111000,985336639,1634,1634,1634,1634,9
20230921,110900,985321933,1634,1631,1634,1630,516
20230921,110800,984480788,1636,1635,1636,1635,2
20230921,110700,984477517,1636,1636,1636,1636,20
20230921,110600,984444797,1630,1630,1630,1630,871
20230921,110500,983025067,1630,1635,1636,1630,1316
20230921,110400,980879331,1636,1636,1636,1628,4277
20230921,110300,973887994,1636,1634,1636,1634,8040
20230921,110200,960746029,1634,1633,1635,1628,2779
20230921,110100,956204424,1633,1622,1633,1622,3150
20230921,110000,951081781,1622,1615,1622,1614,666
20230921,105900,950005195,1615,1621,1621,1615,1819
20230921,105800,947059241,1621,1621,1621,1621,0
20230921,105700,947059241,1621,1626,1629,1621,1025
20230921,105600,945397288,1625,1632,1632,1620,2607
20230921,105500,941147086,1632,1626,1632,1618,5288
20230921,105400,932527686,1627,1630,1639,1627,17050
20230921,105300,904682904,1629,1627,1630,1625,853
20230921,105200,903293683,1625,1622,1629,1622,2726
20230921,105100,898862887,1619,1624,1624,1619,827
20230921,105000,897520012,1625,1617,1625,1614,3437
20230921,104900,891953817,1613,1608,1618,1604,4884
20230921,104800,884068384,1601,1621,1621,1600,32552
20230921,104700,831768410,1620,1619,1620,1616,639
20230921,104600,830734963,1620,1623,1623,1620,2542
20230921,104500,826612324,1623,1617,1625,1616,1610
20230921,104400,824000795,1616,1626,1629,1616,5077
20230921,104300,815759962,1624,1624,1627,1624,1080
20230921,104200,814003931,1623,1620,1624,1620,2888
20230921,104100,809322364,1619,1616,1619,1611,635
20230921,104000,808294837,1616,1616,1616,1616,132
20230921,103900,808081525,1616,1618,1618,1616,72
20230921,103800,807965085,1617,1613,1619,1610,6457
20230921,103700,797548310,1618,1611,1618,1611,15
20230921,103600,797524116,1611,1611,1614,1611,730
20230921,103500,796348061,1610,1615,1616,1610,4400
20230921,103400,789253179,1615,1620,1620,1615,1622
20230921,103300,786632893,1620,1615,1620,1615,909
20230921,103200,785162495,1615,1615,1615,1615,206
20230921,103100,784829805,1615,1612,1615,1610,4110
20230921,103000,778208588,1612,1612,1617,1610,2470
20230921,102900,774226958,1612,1612,1612,1610,3088
20230921,102800,769251348,1612,1610,1612,1607,4791
20230921,102700,761535553,1610,1615,1615,1610,9024
20230921,102600,746980307,1615,1619,1623,1614,5779
20230921,102500,737646729,1615,1614,1625,1614,2742
20230921,102400,733216051,1614,1620,1620,1614,16328
20230921,102300,706798402,1620,1627,1627,1620,10158
20230921,102200,690331715,1627,1630,1630,1627,763
20230921,102100,689089312,1630,1622,1630,1622,1394
20230921,102000,686817260,1621,1622,1626,1620,2352
20230921,101900,683005229,1626,1627,1627,1621,6471
20230921,101800,672489181,1638,1635,1638,1627,13863
20230921,101700,649890182,1631,1632,1635,1626,5836
20230921,101600,640368716,1631,1640,1640,1630,3140
20230921,101500,635248823,1636,1642,1645,1636,269
20230921,101400,634807973,1647,1643,1647,1643,11
20230921,101300,634789886,1642,1640,1648,1638,56
20230921,101200,634698012,1640,1641,1641,1638,703
20230921,101100,633546285,1641,1641,1641,1641,1
20230921,101000,633544644,1638,1636,1642,1636,796
20230921,100900,632238923,1636,1635,1640,1633,1242
20230921,100800,630209771,1635,1632,1635,1630,6289
20230921,100700,619956586,1630,1631,1640,1630,980
20230921,100600,618354514,1630,1636,1636,1615,10264
20230921,100500,601651279,1633,1646,1651,1632,4056
20230921,100400,595018917,1645,1635,1645,1634,5274
20230921,100300,586398243,1634,1647,1647,1634,6679
20230921,100200,575454322,1641,1650,1653,1641,19234
20230921,100100,543795390,1651,1655,1656,1651,6192
20230921,100000,533566825,1656,1653,1656,1653,317
20230921,095900,533042603,1653,1655,1655,1653,601
20230921,095800,532049138,1653,1653,1653,1653,3011
20230921,095700,527071955,1653,1653,1653,1653,2195
20230921,095600,523443620,1653,1653,1653,1653,538
20230921,095500,522554306,1653,1655,1655,1652,4488
20230921,095400,515132037,1656,1659,1659,1656,647
20230921,095300,514060446,1657,1657,1657,1656,1596
20230921,095200,511417002,1657,1657,1659,1657,1243
20230921,095100,509357179,1658,1660,1660,1657,1379
20230921,095000,507071221,1661,1661,1661,1661,136
20230921,094900,506845325,1661,1661,1661,1661,320
20230921,094800,506313805,1662,1660,1662,1656,2913
20230921,094700,501481545,1662,1663,1663,1660,1500
20230921,094600,498990498,1663,1663,1663,1660,2206
20230921,094500,495327873,1660,1660,1665,1660,1385
20230921,094400,493028768,1660,1660,1665,1660,5464
20230921,094300,483955771,1660,1665,1665,1659,6705
20230921,094200,472821733,1665,1661,1674,1661,702
20230921,094100,471653294,1659,1661,1677,1659,8623
20230921,094000,457290132,1668,1659,1669,1659,32
20230921,093900,457237015,1670,1670,1670,1659,1166
20230921,093800,455294981,1671,1665,1671,1665,784
20230921,093700,453988523,1664,1654,1664,1654,4318
20230921,093600,446828134,1661,1660,1661,1659,3943
20230921,093500,440279107,1651,1661,1661,1651,241
20230921,093400,439881196,1651,1659,1661,1650,1277
20230921,093300,437763045,1660,1652,1660,1649,4914
20230921,093200,429643933,1650,1655,1660,1650,25670
20230921,093100,387262224,1655,1646,1655,1644,12191
20230921,093000,367149549,1646,1650,1653,1645,9530
20230921,092900,351446437,1650,1655,1658,1650,14613
20230921,092800,327295654,1657,1668,1669,1656,24853
20230921,092700,285961023,1669,1667,1669,1666,6641
20230921,092600,274883237,1667,1672,1672,1667,7442
20230921,092500,262455527,1673,1686,1686,1673,13653
20230921,092400,239496837,1686,1690,1690,1686,4801
20230921,092300,231394572,1689,1692,1692,1688,910
20230921,092200,229856821,1691,1690,1692,1690,551
20230921,092100,228924656,1688,1692,1692,1686,2982
20230921,092000,223887522,1692,1697,1697,1692,3957
20230921,091900,217186835,1698,1698,1699,1697,920
20230921,091800,215624386,1700,1697,1700,1694,3043
20230921,091700,210463147,1697,1708,1708,1697,8077
20230921,091600,196727404,1708,1718,1718,1708,332
20230921,091500,196157078,1717,1717,1719,1715,2291
20230921,091400,192222811,1716,1718,1718,1715,78
20230921,091300,192088955,1715,1705,1715,1701,5760
20230921,091200,182217676,1704,1701,1704,1701,621
20230921,091100,181159942,1704,1704,1706,1699,7240
20230921,091000,168846086,1707,1713,1713,1707,1031
20230921,090900,167085197,1707,1712,1715,1707,3290
20230921,090800,161456175,1713,1695,1713,1695,5649
20230921,090700,151817230,1700,1706,1706,1695,2040
20230921,090600,148351337,1706,1685,1706,1685,1713
20230921,090500,145439726,1679,1685,1690,1679,12711
20230921,090400,124013609,1685,1684,1685,1677,6484
20230921,090300,113095760,1684,1681,1684,1673,7589
20230921,090200,100361446,1681,1672,1681,1661,18350
20230921,090100,69790134,1661,1676,1682,1660,7373
20230921,090000,57515850,1682,1690,1700,1676,33700