stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203300,1578770776,1305,1305,1305,1305,10732
20230922,203200,1578770776,1305,1305,1305,1305,0
20230922,203100,1578770776,1305,1305,1305,1305,0
20230922,203000,1578770776,1305,1305,1305,1305,0
20230922,202900,1578770776,1305,1305,1305,1305,0
20230922,202800,1578770776,1305,1305,1305,1305,0
20230922,202700,1578770776,1305,1305,1305,1305,0
20230922,202600,1578770776,1305,1305,1305,1305,0
20230922,202500,1578770776,1305,1305,1305,1305,0
20230922,202400,1578770776,1305,1305,1305,1305,0
20230922,202300,1578770776,1305,1305,1305,1305,0
20230922,202200,1578770776,1305,1305,1305,1305,0
20230922,202100,1578770776,1305,1305,1305,1305,0
20230922,202000,1578770776,1305,1305,1305,1305,0
20230922,201900,1578770776,1305,1305,1305,1305,0
20230922,201800,1578770776,1305,1305,1305,1305,0
20230922,201700,1578770776,1305,1305,1305,1305,0
20230922,201600,1578770776,1305,1305,1305,1305,0
20230922,201500,1578770776,1305,1305,1305,1305,0
20230922,201400,1578770776,1305,1305,1305,1305,0
20230922,201300,1578770776,1305,1305,1305,1305,0
20230922,201200,1578770776,1305,1305,1305,1305,0
20230922,201100,1578770776,1305,1305,1305,1305,0
20230922,201000,1578770776,1305,1305,1305,1305,0
20230922,200900,1578770776,1305,1305,1305,1305,0
20230922,200800,1578770776,1305,1305,1305,1305,0
20230922,200700,1578770776,1305,1305,1305,1305,0
20230922,200600,1578770776,1305,1305,1305,1305,0
20230922,200500,1578770776,1305,1305,1305,1305,0
20230922,200400,1578770776,1305,1305,1305,1305,0
20230922,200300,1578770776,1305,1305,1305,1305,10732
20230922,200200,1578770776,1305,1305,1305,1305,0
20230922,200100,1578770776,1305,1305,1305,1305,0
20230922,200000,1578770776,1305,1305,1305,1305,0
20230922,195900,1578770776,1305,1305,1305,1305,0
20230922,195800,1578770776,1305,1305,1305,1305,0
20230922,195700,1578770776,1305,1305,1305,1305,0
20230922,195600,1578770776,1305,1305,1305,1305,0
20230922,195500,1578770776,1305,1305,1305,1305,0
20230922,195400,1578770776,1305,1305,1305,1305,0
20230922,195300,1578770776,1305,1305,1305,1305,0
20230922,195200,1578770776,1305,1305,1305,1305,0
20230922,195100,1578770776,1305,1305,1305,1305,0
20230922,195000,1578770776,1305,1305,1305,1305,0
20230922,194900,1578770776,1305,1305,1305,1305,0
20230922,194800,1578770776,1305,1305,1305,1305,0
20230922,194700,1578770776,1305,1305,1305,1305,0
20230922,194600,1578770776,1305,1305,1305,1305,0
20230922,194500,1578770776,1305,1305,1305,1305,0
20230922,194400,1578770776,1305,1305,1305,1305,0
20230922,194300,1578770776,1305,1305,1305,1305,0
20230922,194200,1578770776,1305,1305,1305,1305,0
20230922,194100,1578770776,1305,1305,1305,1305,0
20230922,194000,1578770776,1305,1305,1305,1305,0
20230922,193900,1578770776,1305,1305,1305,1305,0
20230922,193800,1578770776,1305,1305,1305,1305,0
20230922,193700,1578770776,1305,1305,1305,1305,0
20230922,193600,1578770776,1305,1305,1305,1305,0
20230922,193500,1578770776,1305,1305,1305,1305,0
20230922,193400,1578770776,1305,1305,1305,1305,0
20230922,193300,1578770776,1305,1305,1305,1305,10732
20230922,193200,1578770776,1305,1305,1305,1305,0
20230922,193100,1578770776,1305,1305,1305,1305,0
20230922,193000,1578770776,1305,1305,1305,1305,0
20230922,192900,1578770776,1305,1305,1305,1305,0
20230922,192800,1578770776,1305,1305,1305,1305,0
20230922,192700,1578770776,1305,1305,1305,1305,0
20230922,192600,1578770776,1305,1305,1305,1305,0
20230922,192500,1578770776,1305,1305,1305,1305,0
20230922,192400,1578770776,1305,1305,1305,1305,0
20230922,192300,1578770776,1305,1305,1305,1305,0
20230922,192200,1578770776,1305,1305,1305,1305,0
20230922,192100,1578770776,1305,1305,1305,1305,0
20230922,192000,1578770776,1305,1305,1305,1305,0
20230922,191900,1578770776,1305,1305,1305,1305,0
20230922,191800,1578770776,1305,1305,1305,1305,0
20230922,191700,1578770776,1305,1305,1305,1305,0
20230922,191600,1578770776,1305,1305,1305,1305,0
20230922,191500,1578770776,1305,1305,1305,1305,0
20230922,191400,1578770776,1305,1305,1305,1305,0
20230922,191300,1578770776,1305,1305,1305,1305,0
20230922,191200,1578770776,1305,1305,1305,1305,0
20230922,191100,1578770776,1305,1305,1305,1305,0
20230922,191000,1578770776,1305,1305,1305,1305,0
20230922,190900,1578770776,1305,1305,1305,1305,0
20230922,190800,1578770776,1305,1305,1305,1305,0
20230922,190700,1578770776,1305,1305,1305,1305,0
20230922,190600,1578770776,1305,1305,1305,1305,0
20230922,190500,1578770776,1305,1305,1305,1305,0
20230922,190400,1578770776,1305,1305,1305,1305,0
20230922,190300,1578770776,1305,1305,1305,1305,10732
20230922,190200,1578770776,1305,1305,1305,1305,0
20230922,190100,1578770776,1305,1305,1305,1305,0
20230922,190000,1578770776,1305,1305,1305,1305,0
20230922,185900,1578770776,1305,1305,1305,1305,0
20230922,185800,1578770776,1305,1305,1305,1305,0
20230922,185700,1578770776,1305,1305,1305,1305,0
20230922,185600,1578770776,1305,1305,1305,1305,0
20230922,185500,1578770776,1305,1305,1305,1305,0
20230922,185400,1578770776,1305,1305,1305,1305,0
20230922,185300,1578770776,1305,1305,1305,1305,0
20230922,185200,1578770776,1305,1305,1305,1305,0
20230922,185100,1578770776,1305,1305,1305,1305,0
20230922,185000,1578770776,1305,1305,1305,1305,0
20230922,184900,1578770776,1305,1305,1305,1305,0
20230922,184800,1578770776,1305,1305,1305,1305,0
20230922,184700,1578770776,1305,1305,1305,1305,0
20230922,184600,1578770776,1305,1305,1305,1305,0
20230922,184500,1578770776,1305,1305,1305,1305,0
20230922,184400,1578770776,1305,1305,1305,1305,0
20230922,184300,1578770776,1305,1305,1305,1305,0
20230922,184200,1578770776,1305,1305,1305,1305,0
20230922,184100,1578770776,1305,1305,1305,1305,0
20230922,184000,1578770776,1305,1305,1305,1305,0
20230922,183900,1578770776,1305,1305,1305,1305,0
20230922,183800,1578770776,1305,1305,1305,1305,0
20230922,183700,1578770776,1305,1305,1305,1305,0
20230922,183600,1578770776,1305,1305,1305,1305,0
20230922,183500,1578770776,1305,1305,1305,1305,0
20230922,183400,1578770776,1305,1305,1305,1305,0
20230922,183300,1578770776,1305,1305,1305,1305,10732
20230922,183200,1578770776,1305,1305,1305,1305,0
20230922,183100,1578770776,1305,1305,1305,1305,0
20230922,183000,1578770776,1305,1305,1305,1305,0
20230922,182900,1578770776,1305,1305,1305,1305,0
20230922,182800,1578770776,1305,1305,1305,1305,0
20230922,182700,1578770776,1305,1305,1305,1305,0
20230922,182600,1578770776,1305,1305,1305,1305,0
20230922,182500,1578770776,1305,1305,1305,1305,0
20230922,182400,1578770776,1305,1305,1305,1305,0
20230922,182300,1578770776,1305,1305,1305,1305,0
20230922,182200,1578770776,1305,1305,1305,1305,0
20230922,182100,1578770776,1305,1305,1305,1305,0
20230922,182000,1578770776,1305,1305,1305,1305,0
20230922,181900,1578770776,1305,1305,1305,1305,0
20230922,181800,1578770776,1305,1305,1305,1305,0
20230922,181700,1578770776,1305,1305,1305,1305,0
20230922,181600,1578770776,1305,1305,1305,1305,0
20230922,181500,1578770776,1305,1305,1305,1305,0
20230922,181400,1578770776,1305,1305,1305,1305,0
20230922,181300,1578770776,1305,1305,1305,1305,0
20230922,181200,1578770776,1305,1305,1305,1305,0
20230922,181100,1578770776,1305,1305,1305,1305,0
20230922,181000,1578770776,1305,1305,1305,1305,0
20230922,180900,1578770776,1305,1305,1305,1305,0
20230922,180800,1578770776,1305,1305,1305,1305,0
20230922,180700,1578770776,1305,1305,1305,1305,0
20230922,180600,1578770776,1305,1305,1305,1305,0
20230922,180500,1578770776,1305,1305,1305,1305,0
20230922,180400,1578770776,1305,1305,1305,1305,0
20230922,180300,1578770776,1305,1305,1305,1305,10732
20230922,180200,1578770776,1305,1305,1305,1305,0
20230922,180100,1578770776,1305,1305,1305,1305,0
20230922,180000,1578770776,1305,1305,1305,1305,0
20230922,175900,1578770776,1305,1305,1305,1305,0
20230922,175800,1578770776,1305,1305,1305,1305,0
20230922,175700,1578770776,1305,1305,1305,1305,0
20230922,175600,1578770776,1305,1305,1305,1305,0
20230922,175500,1578770776,1305,1305,1305,1305,0
20230922,175400,1578770776,1305,1305,1305,1305,0
20230922,175300,1578770776,1305,1305,1305,1305,0
20230922,175200,1578770776,1305,1305,1305,1305,0
20230922,175100,1578770776,1305,1305,1305,1305,0
20230922,175000,1578770776,1305,1305,1305,1305,0
20230922,174900,1578770776,1305,1305,1305,1305,0
20230922,174800,1578770776,1305,1305,1305,1305,0
20230922,174700,1578770776,1305,1305,1305,1305,0
20230922,174600,1578770776,1305,1305,1305,1305,0
20230922,174500,1578770776,1305,1305,1305,1305,0
20230922,174400,1578770776,1305,1305,1305,1305,0
20230922,174300,1578770776,1305,1305,1305,1305,0
20230922,174200,1578770776,1305,1305,1305,1305,0
20230922,174100,1578770776,1305,1305,1305,1305,0
20230922,174000,1578770776,1305,1305,1305,1305,0
20230922,173900,1578770776,1305,1305,1305,1305,0
20230922,173800,1578770776,1305,1305,1305,1305,0
20230922,173700,1578770776,1305,1305,1305,1305,0
20230922,173600,1578770776,1305,1305,1305,1305,0
20230922,173500,1578770776,1305,1305,1305,1305,0
20230922,173400,1578770776,1305,1305,1305,1305,0
20230922,173300,1578770776,1305,1305,1305,1305,10732
20230922,173200,1578770776,1305,1305,1305,1305,0
20230922,173100,1578770776,1305,1305,1305,1305,0
20230922,173000,1578770776,1305,1305,1305,1305,0
20230922,172900,1578770776,1305,1305,1305,1305,0
20230922,172800,1578770776,1305,1305,1305,1305,0
20230922,172700,1578770776,1305,1305,1305,1305,0
20230922,172600,1578770776,1305,1305,1305,1305,0
20230922,172500,1578770776,1305,1305,1305,1305,0
20230922,172400,1578770776,1305,1305,1305,1305,0
20230922,172300,1578770776,1305,1305,1305,1305,0
20230922,172200,1578770776,1305,1305,1305,1305,0
20230922,172100,1578770776,1305,1305,1305,1305,0
20230922,172000,1578770776,1305,1305,1305,1305,0
20230922,171900,1578770776,1305,1305,1305,1305,0
20230922,171800,1578770776,1305,1305,1305,1305,0
20230922,171700,1578770776,1305,1305,1305,1305,0
20230922,171600,1578770776,1305,1305,1305,1305,0
20230922,171500,1578770776,1305,1305,1305,1305,0
20230922,171400,1578770776,1305,1305,1305,1305,0
20230922,171300,1578770776,1305,1305,1305,1305,0
20230922,171200,1578770776,1305,1305,1305,1305,0
20230922,171100,1578770776,1305,1305,1305,1305,0
20230922,171000,1578770776,1305,1305,1305,1305,0
20230922,170900,1578770776,1305,1305,1305,1305,0
20230922,170800,1578770776,1305,1305,1305,1305,0
20230922,170700,1578770776,1305,1305,1305,1305,0
20230922,170600,1578770776,1305,1305,1305,1305,0
20230922,170500,1578770776,1305,1305,1305,1305,0
20230922,170400,1578770776,1305,1305,1305,1305,0
20230922,170300,1578770776,1305,1305,1305,1305,10732
20230922,170200,1578770776,1305,1305,1305,1305,0
20230922,170100,1578770776,1305,1305,1305,1305,0
20230922,170000,1578770776,1305,1305,1305,1305,0
20230922,165900,1578770776,1305,1305,1305,1305,0
20230922,165800,1578770776,1305,1305,1305,1305,0
20230922,165700,1578770776,1305,1305,1305,1305,0
20230922,165600,1578770776,1305,1305,1305,1305,0
20230922,165500,1578770776,1305,1305,1305,1305,0
20230922,165400,1578770776,1305,1305,1305,1305,0
20230922,165300,1578770776,1305,1305,1305,1305,0
20230922,165200,1578770776,1305,1305,1305,1305,0
20230922,165100,1578770776,1305,1305,1305,1305,0
20230922,165000,1578770776,1305,1305,1305,1305,0
20230922,164900,1578770776,1305,1305,1305,1305,0
20230922,164800,1578770776,1305,1305,1305,1305,0
20230922,164700,1578770776,1305,1305,1305,1305,0
20230922,164600,1578770776,1305,1305,1305,1305,0
20230922,164500,1578770776,1305,1305,1305,1305,0
20230922,164400,1578770776,1305,1305,1305,1305,0
20230922,164300,1578770776,1305,1305,1305,1305,0
20230922,164200,1578770776,1305,1305,1305,1305,0
20230922,164100,1578770776,1305,1305,1305,1305,0
20230922,164000,1578770776,1305,1305,1305,1305,0
20230922,163900,1578770776,1305,1305,1305,1305,0
20230922,163800,1578770776,1305,1305,1305,1305,0
20230922,163700,1578770776,1305,1305,1305,1305,0
20230922,163600,1578770776,1305,1305,1305,1305,0
20230922,163500,1578770776,1305,1305,1305,1305,0
20230922,163400,1578770776,1305,1305,1305,1305,0
20230922,163300,1578770776,1305,1305,1305,1305,10732
20230922,163200,1578770776,1305,1305,1305,1305,0
20230922,163100,1578770776,1305,1305,1305,1305,0
20230922,163000,1578770776,1305,1305,1305,1305,0
20230922,162900,1578770776,1305,1305,1305,1305,0
20230922,162800,1578770776,1305,1305,1305,1305,0
20230922,162700,1578770776,1305,1305,1305,1305,0
20230922,162600,1578770776,1305,1305,1305,1305,0
20230922,162500,1578770776,1305,1305,1305,1305,0
20230922,162400,1578770776,1305,1305,1305,1305,0
20230922,162300,1578770776,1305,1305,1305,1305,0
20230922,162200,1578770776,1305,1305,1305,1305,0
20230922,162100,1578770776,1305,1305,1305,1305,0
20230922,162000,1578770776,1305,1305,1305,1305,0
20230922,161900,1578770776,1305,1305,1305,1305,0
20230922,161800,1578770776,1305,1305,1305,1305,0
20230922,161700,1578770776,1305,1305,1305,1305,0
20230922,161600,1578770776,1305,1305,1305,1305,0
20230922,161500,1578770776,1305,1305,1305,1305,0
20230922,161400,1578770776,1305,1305,1305,1305,0
20230922,161300,1578770776,1305,1305,1305,1305,0
20230922,161200,1578770776,1305,1305,1305,1305,0
20230922,161100,1578770776,1305,1305,1305,1305,0
20230922,161000,1578770776,1305,1305,1305,1305,0
20230922,160900,1578770776,1305,1305,1305,1305,0
20230922,160800,1578770776,1305,1305,1305,1305,0
20230922,160700,1578770776,1305,1305,1305,1305,0
20230922,160600,1578770776,1305,1305,1305,1305,0
20230922,160500,1578770776,1305,1305,1305,1305,0
20230922,160400,1578770776,1305,1305,1305,1305,0
20230922,160300,1578770776,1305,1305,1305,1305,10732
20230922,160200,1578770776,1305,1305,1305,1305,0
20230922,160100,1578770776,1305,1305,1305,1305,0
20230922,160000,1578770776,1305,1305,1305,1305,0
20230922,155900,1578770776,1305,1305,1305,1305,0
20230922,155800,1578770776,1305,1305,1305,1305,0
20230922,155700,1578770776,1305,1305,1305,1305,0
20230922,155600,1578770776,1305,1305,1305,1305,0
20230922,155500,1578770776,1305,1305,1305,1305,0
20230922,155400,1578770776,1305,1305,1305,1305,0
20230922,155300,1578770776,1305,1305,1305,1305,0
20230922,155200,1578770776,1305,1305,1305,1305,0
20230922,155100,1578770776,1305,1305,1305,1305,0
20230922,155000,1578770776,1305,1305,1305,1305,0
20230922,154900,1578770776,1305,1305,1305,1305,0
20230922,154800,1578770776,1305,1305,1305,1305,0
20230922,154700,1578770776,1305,1305,1305,1305,0
20230922,154600,1578770776,1305,1305,1305,1305,0
20230922,154500,1578770776,1305,1305,1305,1305,0
20230922,154400,1578770776,1305,1305,1305,1305,0
20230922,154300,1578770776,1305,1305,1305,1305,0
20230922,154200,1578770776,1305,1305,1305,1305,0
20230922,154100,1578770776,1305,1305,1305,1305,0
20230922,154000,1578770776,1305,1305,1305,1305,0
20230922,153900,1578770776,1305,1305,1305,1305,0
20230922,153800,1578770776,1305,1305,1305,1305,0
20230922,153700,1578770776,1305,1305,1305,1305,0
20230922,153600,1578770776,1305,1305,1305,1305,0
20230922,153500,1578770776,1305,1305,1305,1305,0
20230922,153400,1578770776,1305,1305,1305,1305,0
20230922,153300,1578770776,1305,1305,1305,1305,10732
20230922,153200,1578770776,1305,1305,1305,1305,0
20230922,153100,1578770776,1305,1305,1305,1305,0
20230922,153000,1578770776,1305,1305,1305,1305,10732
20230922,152900,1564765516,1318,1318,1318,1318,0
20230922,152800,1564765516,1318,1318,1318,1318,0
20230922,152700,1564765516,1318,1318,1318,1318,0
20230922,152600,1564765516,1318,1318,1318,1318,0
20230922,152500,1564765516,1318,1318,1318,1318,0
20230922,152400,1564765516,1318,1318,1318,1318,0
20230922,152300,1564765516,1318,1318,1318,1318,0
20230922,152200,1564765516,1318,1318,1318,1318,0
20230922,152100,1564765516,1318,1318,1318,1318,0
20230922,152000,1564765516,1318,1318,1318,1318,0
20230922,151900,1564765516,1318,1322,1323,1318,3389
20230922,151800,1560291768,1322,1321,1323,1318,1449
20230922,151700,1558379080,1321,1322,1322,1321,340
20230922,151600,1557929611,1322,1322,1323,1318,1950
20230922,151500,1555353511,1317,1320,1322,1317,1755
20230922,151400,1553034751,1322,1316,1322,1316,1141
20230922,151300,1551531389,1317,1317,1317,1315,440
20230922,151200,1550952698,1317,1317,1317,1317,107
20230922,151100,1550811779,1310,1311,1317,1310,3060
20230922,151000,1546800162,1311,1315,1318,1310,6119
20230922,150900,1538772369,1315,1314,1315,1314,1483
20230922,150800,1536823541,1315,1319,1319,1314,5292
20230922,150700,1529852815,1320,1324,1325,1319,748
20230922,150600,1528862367,1325,1323,1326,1323,31
20230922,150500,1528821293,1318,1318,1319,1318,3041
20230922,150400,1524812185,1318,1328,1330,1318,2553
20230922,150300,1521441258,1318,1325,1328,1318,11094
20230922,150200,1506793617,1323,1325,1325,1323,1273
20230922,150100,1505106924,1330,1330,1330,1330,0
20230922,150000,1505106924,1330,1330,1330,1328,1815
20230922,145900,1502695603,1330,1330,1330,1330,100
20230922,145800,1502562603,1335,1331,1335,1329,1289
20230922,145700,1500846875,1330,1330,1331,1330,1739
20230922,145600,1498534004,1331,1332,1335,1331,2401
20230922,145500,1495336267,1332,1335,1337,1332,487
20230922,145400,1494686421,1331,1334,1335,1331,123
20230922,145300,1494522618,1334,1330,1334,1330,3159
20230922,145200,1490317642,1328,1321,1328,1320,3238
20230922,145100,1486030792,1321,1322,1322,1320,3635
20230922,145000,1481231915,1322,1321,1322,1320,6650
20230922,144900,1472448002,1322,1328,1328,1322,4242
20230922,144800,1466832861,1328,1326,1328,1326,1846
20230922,144700,1464385033,1330,1330,1330,1330,10
20230922,144600,1464371733,1326,1327,1327,1326,446
20230922,144500,1463780067,1329,1325,1329,1325,206
20230922,144400,1463507081,1330,1322,1330,1322,616
20230922,144300,1462688419,1322,1321,1322,1320,14880
20230922,144200,1443024383,1321,1321,1322,1321,805
20230922,144100,1441960478,1320,1326,1326,1319,6461
20230922,144000,1433432880,1331,1326,1331,1325,740
20230922,143900,1432450712,1331,1326,1331,1325,3708
20230922,143800,1427535945,1326,1331,1331,1326,507
20230922,143700,1426863637,1325,1338,1338,1325,1504
20230922,143600,1424870551,1340,1329,1340,1329,2335
20230922,143500,1421763888,1345,1325,1348,1325,6253
20230922,143400,1413462577,1325,1320,1325,1320,82
20230922,143300,1413354327,1319,1319,1327,1318,81
20230922,143200,1413247424,1319,1329,1329,1319,2274
20230922,143100,1410247703,1318,1320,1329,1318,1956
20230922,143000,1407665741,1320,1328,1330,1320,9369
20230922,142900,1395282351,1328,1338,1340,1328,8883
20230922,142800,1383453747,1338,1338,1342,1337,2590
20230922,142700,1379989548,1338,1345,1345,1338,12878
20230922,142600,1362719071,1349,1349,1349,1349,11
20230922,142500,1362704232,1344,1349,1351,1344,3521
20230922,142400,1357965844,1349,1350,1351,1349,228
20230922,142300,1357657991,1350,1349,1350,1349,343
20230922,142200,1357194960,1351,1348,1351,1348,94
20230922,142100,1357068242,1348,1347,1348,1346,426
20230922,142000,1356494147,1347,1348,1348,1347,2092
20230922,141900,1353674228,1348,1348,1348,1348,2
20230922,141800,1353671532,1348,1351,1352,1346,600
20230922,141700,1352861898,1352,1346,1352,1346,72
20230922,141600,1352764560,1352,1352,1352,1352,300
20230922,141500,1352358960,1352,1352,1352,1352,0
20230922,141400,1352358960,1352,1346,1352,1345,300
20230922,141300,1351955166,1346,1346,1346,1344,2664
20230922,141200,1348374501,1344,1348,1348,1344,3436
20230922,141100,1343754152,1348,1353,1353,1346,2377
20230922,141000,1340549469,1356,1355,1357,1349,8003
20230922,140900,1329741044,1355,1359,1359,1355,1395
20230922,140800,1327850144,1359,1357,1361,1357,2476
20230922,140700,1324490136,1356,1356,1357,1356,1189
20230922,140600,1322876734,1358,1358,1358,1358,729
20230922,140500,1321886752,1361,1358,1361,1358,180
20230922,140400,1321642309,1361,1356,1361,1355,5037
20230922,140300,1314808951,1356,1358,1358,1356,83
20230922,140200,1314696397,1359,1357,1359,1356,762
20230922,140100,1313662453,1356,1358,1358,1356,1509
20230922,140000,1311614717,1357,1357,1357,1357,355
20230922,135900,1311132982,1357,1360,1360,1357,287
20230922,135800,1310743199,1360,1360,1360,1359,69
20230922,135700,1310649361,1360,1360,1360,1360,65
20230922,135600,1310560961,1361,1362,1362,1360,21
20230922,135500,1310532393,1362,1362,1362,1362,406
20230922,135400,1309979421,1362,1362,1362,1362,0
20230922,135300,1309979421,1362,1363,1363,1362,844
20230922,135200,1308829126,1358,1360,1361,1358,4362
20230922,135100,1302899366,1359,1360,1360,1359,1551
20230922,135000,1300790007,1361,1361,1361,1361,590
20230922,134900,1299987017,1361,1360,1361,1360,994
20230922,134800,1298635167,1363,1363,1363,1363,227
20230922,134700,1298325766,1362,1359,1362,1359,424
20230922,134600,1297748912,1359,1359,1359,1359,3
20230922,134500,1297744835,1359,1356,1359,1356,276
20230922,134400,1297370118,1357,1357,1357,1357,0
20230922,134300,1297370118,1357,1353,1357,1353,528
20230922,134200,1296653868,1354,1351,1354,1351,551
20230922,134100,1295908342,1350,1350,1350,1350,0
20230922,134000,1295908342,1350,1350,1350,1350,0
20230922,133900,1295908342,1350,1350,1357,1350,641
20230922,133800,1295042922,1350,1351,1351,1350,1457
20230922,133700,1293075355,1351,1350,1352,1350,2050
20230922,133600,1290305707,1350,1353,1353,1350,3832
20230922,133500,1285127528,1353,1357,1357,1353,6130
20230922,133400,1276812827,1362,1361,1362,1361,41
20230922,133300,1276756986,1357,1357,1357,1357,506
20230922,133200,1276070344,1357,1351,1357,1351,973
20230922,133100,1274752646,1351,1353,1355,1351,2675
20230922,133000,1271133671,1353,1359,1360,1348,8458
20230922,132900,1259684691,1360,1360,1360,1360,316
20230922,132800,1259254931,1362,1363,1363,1360,1183
20230922,132700,1257645550,1361,1365,1365,1361,2900
20230922,132600,1253691809,1365,1364,1365,1363,695
20230922,132500,1252743359,1364,1359,1364,1359,3058
20230922,132400,1248582561,1362,1362,1364,1362,2062
20230922,132300,1245773448,1362,1363,1364,1362,1800
20230922,132200,1243320159,1362,1360,1362,1359,1355
20230922,132100,1241475197,1363,1358,1365,1358,1356
20230922,132000,1239629958,1359,1350,1359,1350,3863
20230922,131900,1234401817,1350,1347,1350,1346,5613
20230922,131800,1226839978,1347,1347,1347,1347,0
20230922,131700,1226839978,1347,1347,1347,1347,0
20230922,131600,1226839978,1347,1347,1347,1342,9957
20230922,131500,1213461119,1347,1352,1353,1342,14816
20230922,131400,1193461367,1353,1357,1357,1353,2119
20230922,131300,1190590837,1357,1374,1374,1357,25338
20230922,131200,1156079787,1367,1368,1368,1366,1226
20230922,131100,1154403756,1370,1370,1371,1370,3500
20230922,131000,1149608556,1370,1371,1371,1369,54
20230922,130900,1149534577,1371,1369,1371,1369,111
20230922,130800,1149382616,1371,1371,1371,1370,238
20230922,130700,1149056418,1372,1372,1372,1372,100
20230922,130600,1148919218,1369,1369,1369,1369,1167
20230922,130500,1147321595,1368,1367,1369,1366,652
20230922,130400,1146430521,1368,1367,1368,1367,606
20230922,130300,1145601901,1367,1368,1369,1367,816
20230922,130200,1144486201,1369,1368,1369,1367,245
20230922,130100,1144151071,1368,1369,1369,1368,1079
20230922,130000,1142674058,1369,1369,1369,1369,300
20230922,125900,1142263358,1369,1370,1370,1369,1560
20230922,125800,1140127668,1374,1370,1374,1369,1318
20230922,125700,1138322358,1370,1374,1374,1369,4108
20230922,125600,1132690889,1379,1376,1379,1376,140
20230922,125500,1132497971,1374,1375,1376,1374,152
20230922,125400,1132288922,1375,1375,1375,1375,10
20230922,125300,1132275172,1379,1379,1379,1372,2034
20230922,125200,1129479595,1380,1383,1383,1380,305
20230922,125100,1129058380,1383,1380,1383,1379,153
20230922,125000,1128847028,1379,1379,1379,1377,70
20230922,124900,1128750571,1384,1380,1384,1377,525
20230922,124800,1128024408,1380,1377,1383,1377,1049
20230922,124700,1126573686,1378,1378,1378,1378,113
20230922,124600,1126417972,1378,1378,1378,1378,70
20230922,124500,1126321512,1375,1374,1388,1374,1972
20230922,124400,1123603998,1375,1375,1375,1375,259
20230922,124300,1123247873,1375,1372,1375,1372,212
20230922,124200,1122956809,1371,1370,1371,1370,382
20230922,124100,1122433203,1370,1371,1371,1370,18
20230922,124000,1122408526,1367,1374,1374,1367,3170
20230922,123900,1118074373,1373,1371,1373,1371,595
20230922,123800,1117258112,1367,1376,1376,1367,4797
20230922,123700,1110696113,1375,1374,1375,1367,4399
20230922,123600,1104664769,1374,1374,1374,1374,0
20230922,123500,1104664769,1374,1376,1376,1374,3291
20230922,123400,1100138600,1376,1378,1380,1376,482
20230922,123300,1099474474,1380,1378,1382,1378,70
20230922,123200,1099377972,1378,1380,1383,1377,689
20230922,123100,1098427952,1380,1379,1380,1378,71
20230922,123000,1098330032,1380,1384,1384,1380,1268
20230922,122900,1096579286,1384,1384,1384,1384,100
20230922,122800,1096440886,1384,1389,1389,1384,2082
20230922,122700,1093559373,1385,1386,1386,1385,295
20230922,122600,1093150740,1386,1386,1386,1386,50
20230922,122500,1093081440,1385,1385,1385,1385,0
20230922,122400,1093081440,1385,1395,1395,1385,13
20230922,122300,1093063355,1395,1395,1400,1395,573
20230922,122200,1092263016,1397,1384,1397,1384,2142
20230922,122100,1089293402,1390,1390,1390,1390,1
20230922,122000,1089292012,1385,1385,1385,1385,0
20230922,121900,1089292012,1385,1384,1385,1384,2248
20230922,121800,1086179577,1385,1385,1386,1385,2105
20230922,121700,1083264011,1385,1387,1388,1385,3969
20230922,121600,1077761930,1387,1393,1393,1387,5394
20230922,121500,1070262541,1395,1395,1395,1395,44
20230922,121400,1070201161,1391,1391,1391,1391,0
20230922,121300,1070201161,1391,1394,1395,1391,55
20230922,121200,1070124503,1394,1396,1396,1394,704
20230922,121100,1069142495,1396,1395,1396,1394,1413
20230922,121000,1067171735,1395,1397,1397,1395,612
20230922,120900,1066316773,1400,1400,1400,1400,1
20230922,120800,1066315373,1400,1403,1403,1400,171
20230922,120700,1066075910,1400,1400,1400,1400,0
20230922,120600,1066075910,1400,1400,1400,1400,0
20230922,120500,1066075910,1400,1395,1400,1395,195
20230922,120400,1065803590,1395,1398,1398,1395,651
20230922,120300,1064893660,1399,1400,1401,1398,4163
20230922,120200,1059066963,1401,1401,1401,1401,359
20230922,120100,1058564004,1401,1401,1401,1401,366
20230922,120000,1058051238,1405,1405,1405,1405,1
20230922,115900,1058049833,1405,1405,1405,1405,1
20230922,115800,1058048428,1401,1401,1401,1401,0
20230922,115700,1058048428,1401,1401,1401,1401,50
20230922,115600,1057978378,1401,1401,1401,1401,0
20230922,115500,1057978378,1401,1403,1403,1401,609
20230922,115400,1057124145,1406,1406,1406,1406,0
20230922,115300,1057124145,1406,1406,1406,1406,0
20230922,115200,1057124145,1406,1406,1406,1406,0
20230922,115100,1057124145,1406,1408,1408,1406,1710
20230922,115000,1054718160,1407,1407,1407,1407,1
20230922,114900,1054716753,1407,1418,1421,1407,511
20230922,114800,1053991373,1422,1407,1422,1407,1500
20230922,114700,1051867692,1405,1401,1405,1401,449
20230922,114600,1051237811,1401,1401,1401,1401,640
20230922,114500,1050341171,1400,1401,1401,1400,500
20230922,114400,1049641070,1401,1401,1401,1401,1
20230922,114300,1049639669,1401,1401,1401,1400,444
20230922,114200,1049018014,1403,1404,1404,1400,430
20230922,114100,1048415887,1400,1405,1405,1400,11323
20230922,114000,1032527107,1405,1405,1405,1405,349
20230922,113900,1032036762,1405,1405,1405,1405,556
20230922,113800,1031255582,1405,1405,1405,1405,736
20230922,113700,1030221502,1408,1408,1408,1408,0
20230922,113600,1030221502,1408,1407,1408,1406,26
20230922,113500,1030184942,1404,1404,1404,1404,28
20230922,113400,1030145630,1404,1408,1408,1404,605
20230922,113300,1029293986,1408,1408,1408,1408,1
20230922,113200,1029292578,1410,1410,1410,1410,8
20230922,113100,1029281298,1403,1403,1403,1402,3051
20230922,113000,1025001796,1403,1404,1404,1403,1914
20230922,112900,1022315791,1404,1405,1405,1404,625
20230922,112800,1021438289,1414,1413,1414,1413,2266
20230922,112700,1018234168,1414,1412,1414,1404,1586
20230922,112600,1015999429,1414,1414,1414,1414,5
20230922,112500,1015992359,1414,1414,1414,1414,159
20230922,112400,1015767533,1413,1412,1413,1411,896
20230922,112300,1014502089,1413,1414,1414,1413,1022
20230922,112200,1013057093,1414,1414,1414,1414,0
20230922,112100,1013057093,1414,1414,1414,1414,1000
20230922,112000,1011643093,1414,1414,1414,1414,0
20230922,111900,1011643093,1414,1414,1420,1414,1287
20230922,111800,1009822717,1414,1414,1414,1414,219
20230922,111700,1009513051,1414,1414,1414,1414,49
20230922,111600,1009443765,1414,1414,1414,1414,1
20230922,111500,1009442351,1422,1414,1422,1413,1100
20230922,111400,1007885786,1414,1414,1414,1414,103
20230922,111300,1007740144,1410,1415,1415,1410,3377
20230922,111200,1002972948,1416,1414,1416,1414,1251
20230922,111100,1001202208,1416,1416,1423,1414,6229
20230922,111000,992387458,1417,1422,1422,1417,2141
20230922,110900,989347327,1420,1421,1423,1420,106
20230922,110800,989196604,1423,1423,1423,1423,1013
20230922,110700,987755105,1423,1423,1423,1423,4
20230922,110600,987749413,1423,1418,1423,1418,11
20230922,110500,987733810,1424,1414,1424,1413,11147
20230922,110400,971956350,1414,1420,1420,1414,2479
20230922,110300,968446346,1419,1418,1419,1418,555
20230922,110200,967659354,1419,1419,1419,1418,241
20230922,110100,967317479,1420,1423,1423,1419,1497
20230922,110000,965191809,1420,1420,1420,1420,592
20230922,105900,964351169,1423,1425,1426,1423,1762
20230922,105800,961841005,1425,1423,1425,1423,597
20230922,105700,960991092,1423,1423,1423,1423,0
20230922,105600,960991092,1423,1422,1424,1422,43
20230922,105500,960929903,1421,1417,1421,1416,1596
20230922,105400,958664931,1417,1419,1420,1417,218
20230922,105300,958355583,1420,1420,1420,1420,570
20230922,105200,957546183,1420,1420,1420,1420,2
20230922,105100,957543343,1416,1416,1416,1416,102
20230922,105000,957398911,1421,1420,1421,1420,343
20230922,104900,956911808,1421,1421,1421,1421,7
20230922,104800,956901861,1421,1422,1422,1421,2833
20230922,104700,952873336,1422,1418,1422,1418,1683
20230922,104600,950483824,1418,1418,1418,1418,4
20230922,104500,950478152,1419,1418,1419,1418,820
20230922,104400,949315114,1419,1419,1419,1419,0
20230922,104300,949315114,1419,1414,1419,1411,174
20230922,104200,949069124,1419,1416,1420,1416,102
20230922,104100,948924685,1415,1415,1415,1415,341
20230922,104000,948442170,1415,1422,1422,1415,230
20230922,103900,948115320,1422,1415,1422,1415,1704
20230922,103800,945698356,1411,1412,1412,1411,33
20230922,103700,945651763,1415,1416,1416,1411,243
20230922,103600,945308545,1416,1415,1416,1410,638
20230922,103500,944406178,1415,1415,1415,1410,152
20230922,103400,944191103,1416,1416,1416,1416,103
20230922,103300,944045255,1418,1418,1418,1418,141
20230922,103200,943845317,1418,1416,1418,1416,403
20230922,103100,943274266,1413,1408,1413,1408,3696
20230922,103000,938066244,1401,1399,1408,1391,3594
20230922,102900,933051123,1403,1406,1408,1400,2263
20230922,102800,929877501,1409,1409,1409,1409,500
20230922,102700,929173001,1408,1409,1409,1408,328
20230922,102600,928711157,1408,1405,1408,1405,29
20230922,102500,928670343,1409,1409,1409,1409,11
20230922,102400,928654844,1407,1395,1407,1395,3488
20230922,102300,923760559,1393,1406,1406,1391,6017
20230922,102200,915356998,1406,1412,1412,1406,1485
20230922,102100,913267560,1408,1408,1408,1408,310
20230922,102000,912831080,1415,1415,1415,1415,187
20230922,101900,912566475,1416,1414,1416,1414,1074
20230922,101800,911046888,1415,1415,1415,1415,20
20230922,101700,911018588,1416,1409,1416,1405,989
20230922,101600,909627630,1409,1409,1409,1409,1260
20230922,101500,907852290,1409,1416,1419,1409,921
20230922,101400,906550379,1415,1416,1424,1415,2933
20230922,101300,902398164,1415,1408,1415,1408,2690
20230922,101200,898606583,1405,1404,1405,1404,1663
20230922,101100,896270408,1400,1395,1400,1395,3865
20230922,101000,890862283,1391,1390,1394,1390,2142
20230922,100900,887884668,1390,1384,1390,1384,1204
20230922,100800,886214113,1385,1383,1385,1383,1353
20230922,100700,884340990,1384,1384,1384,1384,226
20230922,100600,884028206,1385,1375,1385,1375,1983
20230922,100500,881295287,1376,1374,1376,1373,1276
20230922,100400,879540389,1375,1377,1377,1375,1166
20230922,100300,877936507,1378,1379,1379,1375,2534
20230922,100200,874449357,1380,1381,1382,1376,20278
20230922,100100,846487766,1387,1387,1387,1381,2641
20230922,100000,842831004,1386,1398,1398,1385,2670
20230922,095900,839129492,1386,1389,1409,1386,3837
20230922,095800,833764719,1393,1389,1393,1384,4402
20230922,095700,827654819,1389,1384,1389,1384,1049
20230922,095600,826201400,1382,1381,1382,1380,527
20230922,095500,825473183,1377,1377,1377,1376,6324
20230922,095400,816769869,1376,1379,1380,1376,3697
20230922,095300,811674465,1379,1379,1379,1379,208
20230922,095200,811387633,1375,1374,1376,1374,816
20230922,095100,810265989,1373,1367,1373,1367,1968
20230922,095000,807573860,1365,1371,1372,1365,303
20230922,094900,807159072,1364,1371,1373,1361,19690
20230922,094800,780232936,1371,1375,1375,1371,3199
20230922,094700,775842292,1376,1380,1386,1376,7412
20230922,094600,765614851,1380,1388,1388,1375,1017
20230922,094500,764210983,1388,1378,1388,1375,4254
20230922,094400,758358109,1375,1387,1389,1374,3279
20230922,094300,753833306,1389,1385,1390,1385,2029
20230922,094200,751022844,1385,1399,1399,1385,2513
20230922,094100,747541796,1399,1407,1407,1384,21264
20230922,094000,717829062,1403,1408,1408,1403,166
20230922,093900,717596149,1403,1402,1403,1402,575
20230922,093800,716789425,1408,1403,1408,1401,3501
20230922,093700,711881351,1402,1408,1408,1402,756
20230922,093600,710820962,1408,1409,1409,1402,1396
20230922,093500,708863186,1402,1402,1409,1402,2413
20230922,093400,705478668,1411,1404,1414,1400,5868
20230922,093300,697248954,1403,1405,1405,1400,14556
20230922,093200,676860030,1405,1409,1410,1405,7321
20230922,093100,666556212,1409,1410,1411,1407,7437
20230922,093000,656078568,1409,1416,1425,1409,11948
20230922,092900,639177057,1415,1427,1427,1415,7838
20230922,092800,628032101,1427,1429,1430,1427,3720
20230922,092700,622716639,1430,1440,1440,1430,1604
20230922,092600,620421136,1449,1440,1449,1440,341
20230922,092500,619930087,1440,1440,1440,1440,2202
20230922,092400,616759207,1450,1450,1450,1449,1424
20230922,092300,614694409,1450,1451,1451,1449,753
20230922,092200,613602103,1451,1450,1453,1450,690
20230922,092100,612600458,1446,1431,1452,1431,16969
20230922,092000,588178175,1423,1422,1433,1422,6418
20230922,091900,579044437,1422,1424,1427,1422,2197
20230922,091800,575915670,1424,1434,1434,1424,3800
20230922,091700,570494259,1434,1446,1446,1434,5117
20230922,091600,563130921,1448,1423,1455,1414,11011
20230922,091500,547352347,1413,1440,1442,1412,17476
20230922,091400,522419869,1455,1459,1459,1440,20409
20230922,091300,492877159,1459,1463,1463,1452,20571
20230922,091200,462957839,1463,1451,1467,1450,10333
20230922,091100,447891102,1451,1507,1509,1450,55516
20230922,091000,365889450,1499,1491,1516,1468,71630
20230922,090900,259023781,1497,1497,1497,1497,0
20230922,090800,259023781,1497,1459,1497,1455,22792
20230922,090700,225375427,1459,1462,1466,1454,10068
20230922,090600,210674965,1463,1462,1464,1447,6552
20230922,090500,201123521,1463,1467,1467,1437,18400
20230922,090400,174372130,1463,1472,1479,1455,16093
20230922,090300,150753764,1472,1480,1489,1457,39171
20230922,090200,92859980,1480,1422,1480,1420,25476
20230922,090100,56240793,1425,1397,1438,1387,10523
20230922,090000,41284317,1400,1361,1400,1361,29166