stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204200,4320911364,1477,1477,1477,1477,20425
20230906,204100,4320911364,1477,1477,1477,1477,0
20230906,204000,4320911364,1477,1477,1477,1477,0
20230906,203900,4320911364,1477,1477,1477,1477,0
20230906,203800,4320911364,1477,1477,1477,1477,0
20230906,203700,4320911364,1477,1477,1477,1477,0
20230906,203600,4320911364,1477,1477,1477,1477,0
20230906,203500,4320911364,1477,1477,1477,1477,0
20230906,203400,4320911364,1477,1477,1477,1477,0
20230906,203300,4320911364,1477,1477,1477,1477,0
20230906,203200,4320911364,1477,1477,1477,1477,0
20230906,203100,4320911364,1477,1477,1477,1477,0
20230906,203000,4320911364,1477,1477,1477,1477,0
20230906,202900,4320911364,1477,1477,1477,1477,0
20230906,202800,4320911364,1477,1477,1477,1477,0
20230906,202700,4320911364,1477,1477,1477,1477,0
20230906,202600,4320911364,1477,1477,1477,1477,0
20230906,202500,4320911364,1477,1477,1477,1477,0
20230906,202400,4320911364,1477,1477,1477,1477,0
20230906,202300,4320911364,1477,1477,1477,1477,0
20230906,202200,4320911364,1477,1477,1477,1477,0
20230906,202100,4320911364,1477,1477,1477,1477,0
20230906,202000,4320911364,1477,1477,1477,1477,0
20230906,201900,4320911364,1477,1477,1477,1477,0
20230906,201800,4320911364,1477,1477,1477,1477,0
20230906,201700,4320911364,1477,1477,1477,1477,0
20230906,201600,4320911364,1477,1477,1477,1477,0
20230906,201500,4320911364,1477,1477,1477,1477,0
20230906,201400,4320911364,1477,1477,1477,1477,0
20230906,201300,4320911364,1477,1477,1477,1477,0
20230906,201200,4320911364,1477,1477,1477,1477,20425
20230906,201100,4320911364,1477,1477,1477,1477,0
20230906,201000,4320911364,1477,1477,1477,1477,0
20230906,200900,4320911364,1477,1477,1477,1477,0
20230906,200800,4320911364,1477,1477,1477,1477,0
20230906,200700,4320911364,1477,1477,1477,1477,0
20230906,200600,4320911364,1477,1477,1477,1477,0
20230906,200500,4320911364,1477,1477,1477,1477,0
20230906,200400,4320911364,1477,1477,1477,1477,0
20230906,200300,4320911364,1477,1477,1477,1477,0
20230906,200200,4320911364,1477,1477,1477,1477,0
20230906,200100,4320911364,1477,1477,1477,1477,0
20230906,200000,4320911364,1477,1477,1477,1477,0
20230906,195900,4320911364,1477,1477,1477,1477,0
20230906,195800,4320911364,1477,1477,1477,1477,0
20230906,195700,4320911364,1477,1477,1477,1477,0
20230906,195600,4320911364,1477,1477,1477,1477,0
20230906,195500,4320911364,1477,1477,1477,1477,0
20230906,195400,4320911364,1477,1477,1477,1477,0
20230906,195300,4320911364,1477,1477,1477,1477,0
20230906,195200,4320911364,1477,1477,1477,1477,0
20230906,195100,4320911364,1477,1477,1477,1477,0
20230906,195000,4320911364,1477,1477,1477,1477,0
20230906,194900,4320911364,1477,1477,1477,1477,0
20230906,194800,4320911364,1477,1477,1477,1477,0
20230906,194700,4320911364,1477,1477,1477,1477,0
20230906,194600,4320911364,1477,1477,1477,1477,0
20230906,194500,4320911364,1477,1477,1477,1477,0
20230906,194400,4320911364,1477,1477,1477,1477,0
20230906,194300,4320911364,1477,1477,1477,1477,0
20230906,194200,4320911364,1477,1477,1477,1477,20425
20230906,194100,4320911364,1477,1477,1477,1477,0
20230906,194000,4320911364,1477,1477,1477,1477,0
20230906,193900,4320911364,1477,1477,1477,1477,0
20230906,193800,4320911364,1477,1477,1477,1477,0
20230906,193700,4320911364,1477,1477,1477,1477,0
20230906,193600,4320911364,1477,1477,1477,1477,0
20230906,193500,4320911364,1477,1477,1477,1477,0
20230906,193400,4320911364,1477,1477,1477,1477,0
20230906,193300,4320911364,1477,1477,1477,1477,0
20230906,193200,4320911364,1477,1477,1477,1477,0
20230906,193100,4320911364,1477,1477,1477,1477,0
20230906,193000,4320911364,1477,1477,1477,1477,0
20230906,192900,4320911364,1477,1477,1477,1477,0
20230906,192800,4320911364,1477,1477,1477,1477,0
20230906,192700,4320911364,1477,1477,1477,1477,0
20230906,192600,4320911364,1477,1477,1477,1477,0
20230906,192500,4320911364,1477,1477,1477,1477,0
20230906,192400,4320911364,1477,1477,1477,1477,0
20230906,192300,4320911364,1477,1477,1477,1477,0
20230906,192200,4320911364,1477,1477,1477,1477,0
20230906,192100,4320911364,1477,1477,1477,1477,0
20230906,192000,4320911364,1477,1477,1477,1477,0
20230906,191900,4320911364,1477,1477,1477,1477,0
20230906,191800,4320911364,1477,1477,1477,1477,0
20230906,191700,4320911364,1477,1477,1477,1477,0
20230906,191600,4320911364,1477,1477,1477,1477,0
20230906,191500,4320911364,1477,1477,1477,1477,0
20230906,191400,4320911364,1477,1477,1477,1477,0
20230906,191300,4320911364,1477,1477,1477,1477,0
20230906,191200,4320911364,1477,1477,1477,1477,20425
20230906,191100,4320911364,1477,1477,1477,1477,0
20230906,191000,4320911364,1477,1477,1477,1477,0
20230906,190900,4320911364,1477,1477,1477,1477,0
20230906,190800,4320911364,1477,1477,1477,1477,0
20230906,190700,4320911364,1477,1477,1477,1477,0
20230906,190600,4320911364,1477,1477,1477,1477,0
20230906,190500,4320911364,1477,1477,1477,1477,0
20230906,190400,4320911364,1477,1477,1477,1477,0
20230906,190300,4320911364,1477,1477,1477,1477,0
20230906,190200,4320911364,1477,1477,1477,1477,0
20230906,190100,4320911364,1477,1477,1477,1477,0
20230906,190000,4320911364,1477,1477,1477,1477,0
20230906,185900,4320911364,1477,1477,1477,1477,0
20230906,185800,4320911364,1477,1477,1477,1477,0
20230906,185700,4320911364,1477,1477,1477,1477,0
20230906,185600,4320911364,1477,1477,1477,1477,0
20230906,185500,4320911364,1477,1477,1477,1477,0
20230906,185400,4320911364,1477,1477,1477,1477,0
20230906,185300,4320911364,1477,1477,1477,1477,0
20230906,185200,4320911364,1477,1477,1477,1477,0
20230906,185100,4320911364,1477,1477,1477,1477,0
20230906,185000,4320911364,1477,1477,1477,1477,0
20230906,184900,4320911364,1477,1477,1477,1477,0
20230906,184800,4320911364,1477,1477,1477,1477,0
20230906,184700,4320911364,1477,1477,1477,1477,0
20230906,184600,4320911364,1477,1477,1477,1477,0
20230906,184500,4320911364,1477,1477,1477,1477,0
20230906,184400,4320911364,1477,1477,1477,1477,0
20230906,184300,4320911364,1477,1477,1477,1477,0
20230906,184200,4320911364,1477,1477,1477,1477,20425
20230906,184100,4320911364,1477,1477,1477,1477,0
20230906,184000,4320911364,1477,1477,1477,1477,0
20230906,183900,4320911364,1477,1477,1477,1477,0
20230906,183800,4320911364,1477,1477,1477,1477,0
20230906,183700,4320911364,1477,1477,1477,1477,0
20230906,183600,4320911364,1477,1477,1477,1477,0
20230906,183500,4320911364,1477,1477,1477,1477,0
20230906,183400,4320911364,1477,1477,1477,1477,0
20230906,183300,4320911364,1477,1477,1477,1477,0
20230906,183200,4320911364,1477,1477,1477,1477,0
20230906,183100,4320911364,1477,1477,1477,1477,0
20230906,183000,4320911364,1477,1477,1477,1477,0
20230906,182900,4320911364,1477,1477,1477,1477,0
20230906,182800,4320911364,1477,1477,1477,1477,0
20230906,182700,4320911364,1477,1477,1477,1477,0
20230906,182600,4320911364,1477,1477,1477,1477,0
20230906,182500,4320911364,1477,1477,1477,1477,0
20230906,182400,4320911364,1477,1477,1477,1477,0
20230906,182300,4320911364,1477,1477,1477,1477,0
20230906,182200,4320911364,1477,1477,1477,1477,0
20230906,182100,4320911364,1477,1477,1477,1477,0
20230906,182000,4320911364,1477,1477,1477,1477,0
20230906,181900,4320911364,1477,1477,1477,1477,0
20230906,181800,4320911364,1477,1477,1477,1477,0
20230906,181700,4320911364,1477,1477,1477,1477,0
20230906,181600,4320911364,1477,1477,1477,1477,0
20230906,181500,4320911364,1477,1477,1477,1477,0
20230906,181400,4320911364,1477,1477,1477,1477,0
20230906,181300,4320911364,1477,1477,1477,1477,0
20230906,181200,4320911364,1477,1477,1477,1477,20425
20230906,181100,4320911364,1477,1477,1477,1477,0
20230906,181000,4320911364,1477,1477,1477,1477,0
20230906,180900,4320911364,1477,1477,1477,1477,0
20230906,180800,4320911364,1477,1477,1477,1477,0
20230906,180700,4320911364,1477,1477,1477,1477,0
20230906,180600,4320911364,1477,1477,1477,1477,0
20230906,180500,4320911364,1477,1477,1477,1477,0
20230906,180400,4320911364,1477,1477,1477,1477,0
20230906,180300,4320911364,1477,1477,1477,1477,0
20230906,180200,4320911364,1477,1477,1477,1477,0
20230906,180100,4320911364,1477,1477,1477,1477,0
20230906,180000,4320911364,1477,1477,1477,1477,0
20230906,175900,4320911364,1477,1477,1477,1477,0
20230906,175800,4320911364,1477,1477,1477,1477,0
20230906,175700,4320911364,1477,1477,1477,1477,0
20230906,175600,4320911364,1477,1477,1477,1477,0
20230906,175500,4320911364,1477,1477,1477,1477,0
20230906,175400,4320911364,1477,1477,1477,1477,0
20230906,175300,4320911364,1477,1477,1477,1477,0
20230906,175200,4320911364,1477,1477,1477,1477,0
20230906,175100,4320911364,1477,1477,1477,1477,0
20230906,175000,4320911364,1477,1477,1477,1477,0
20230906,174900,4320911364,1477,1477,1477,1477,0
20230906,174800,4320911364,1477,1477,1477,1477,0
20230906,174700,4320911364,1477,1477,1477,1477,0
20230906,174600,4320911364,1477,1477,1477,1477,0
20230906,174500,4320911364,1477,1477,1477,1477,0
20230906,174400,4320911364,1477,1477,1477,1477,0
20230906,174300,4320911364,1477,1477,1477,1477,0
20230906,174200,4320911364,1477,1477,1477,1477,20425
20230906,174100,4320911364,1477,1477,1477,1477,0
20230906,174000,4320911364,1477,1477,1477,1477,0
20230906,173900,4320911364,1477,1477,1477,1477,0
20230906,173800,4320911364,1477,1477,1477,1477,0
20230906,173700,4320911364,1477,1477,1477,1477,0
20230906,173600,4320911364,1477,1477,1477,1477,0
20230906,173500,4320911364,1477,1477,1477,1477,0
20230906,173400,4320911364,1477,1477,1477,1477,0
20230906,173300,4320911364,1477,1477,1477,1477,0
20230906,173200,4320911364,1477,1477,1477,1477,0
20230906,173100,4320911364,1477,1477,1477,1477,0
20230906,173000,4320911364,1477,1477,1477,1477,0
20230906,172900,4320911364,1477,1477,1477,1477,0
20230906,172800,4320911364,1477,1477,1477,1477,0
20230906,172700,4320911364,1477,1477,1477,1477,0
20230906,172600,4320911364,1477,1477,1477,1477,0
20230906,172500,4320911364,1477,1477,1477,1477,0
20230906,172400,4320911364,1477,1477,1477,1477,0
20230906,172300,4320911364,1477,1477,1477,1477,0
20230906,172200,4320911364,1477,1477,1477,1477,0
20230906,172100,4320911364,1477,1477,1477,1477,0
20230906,172000,4320911364,1477,1477,1477,1477,0
20230906,171900,4320911364,1477,1477,1477,1477,0
20230906,171800,4320911364,1477,1477,1477,1477,0
20230906,171700,4320911364,1477,1477,1477,1477,0
20230906,171600,4320911364,1477,1477,1477,1477,0
20230906,171500,4320911364,1477,1477,1477,1477,0
20230906,171400,4320911364,1477,1477,1477,1477,0
20230906,171300,4320911364,1477,1477,1477,1477,0
20230906,171200,4320911364,1477,1477,1477,1477,20425
20230906,171100,4320911364,1477,1477,1477,1477,0
20230906,171000,4320911364,1477,1477,1477,1477,0
20230906,170900,4320911364,1477,1477,1477,1477,0
20230906,170800,4320911364,1477,1477,1477,1477,0
20230906,170700,4320911364,1477,1477,1477,1477,0
20230906,170600,4320911364,1477,1477,1477,1477,0
20230906,170500,4320911364,1477,1477,1477,1477,0
20230906,170400,4320911364,1477,1477,1477,1477,0
20230906,170300,4320911364,1477,1477,1477,1477,0
20230906,170200,4320911364,1477,1477,1477,1477,0
20230906,170100,4320911364,1477,1477,1477,1477,0
20230906,170000,4320911364,1477,1477,1477,1477,0
20230906,165900,4320911364,1477,1477,1477,1477,0
20230906,165800,4320911364,1477,1477,1477,1477,0
20230906,165700,4320911364,1477,1477,1477,1477,0
20230906,165600,4320911364,1477,1477,1477,1477,0
20230906,165500,4320911364,1477,1477,1477,1477,0
20230906,165400,4320911364,1477,1477,1477,1477,0
20230906,165300,4320911364,1477,1477,1477,1477,0
20230906,165200,4320911364,1477,1477,1477,1477,0
20230906,165100,4320911364,1477,1477,1477,1477,0
20230906,165000,4320911364,1477,1477,1477,1477,0
20230906,164900,4320911364,1477,1477,1477,1477,0
20230906,164800,4320911364,1477,1477,1477,1477,0
20230906,164700,4320911364,1477,1477,1477,1477,0
20230906,164600,4320911364,1477,1477,1477,1477,0
20230906,164500,4320911364,1477,1477,1477,1477,0
20230906,164400,4320911364,1477,1477,1477,1477,0
20230906,164300,4320911364,1477,1477,1477,1477,0
20230906,164200,4320911364,1477,1477,1477,1477,20425
20230906,164100,4320911364,1477,1477,1477,1477,0
20230906,164000,4320911364,1477,1477,1477,1477,0
20230906,163900,4320911364,1477,1477,1477,1477,0
20230906,163800,4320911364,1477,1477,1477,1477,0
20230906,163700,4320911364,1477,1477,1477,1477,0
20230906,163600,4320911364,1477,1477,1477,1477,0
20230906,163500,4320911364,1477,1477,1477,1477,0
20230906,163400,4320911364,1477,1477,1477,1477,0
20230906,163300,4320911364,1477,1477,1477,1477,0
20230906,163200,4320911364,1477,1477,1477,1477,0
20230906,163100,4320911364,1477,1477,1477,1477,0
20230906,163000,4320911364,1477,1477,1477,1477,0
20230906,162900,4320911364,1477,1477,1477,1477,0
20230906,162800,4320911364,1477,1477,1477,1477,0
20230906,162700,4320911364,1477,1477,1477,1477,0
20230906,162600,4320911364,1477,1477,1477,1477,0
20230906,162500,4320911364,1477,1477,1477,1477,0
20230906,162400,4320911364,1477,1477,1477,1477,0
20230906,162300,4320911364,1477,1477,1477,1477,0
20230906,162200,4320911364,1477,1477,1477,1477,0
20230906,162100,4320911364,1477,1477,1477,1477,0
20230906,162000,4320911364,1477,1477,1477,1477,0
20230906,161900,4320911364,1477,1477,1477,1477,0
20230906,161800,4320911364,1477,1477,1477,1477,0
20230906,161700,4320911364,1477,1477,1477,1477,0
20230906,161600,4320911364,1477,1477,1477,1477,0
20230906,161500,4320911364,1477,1477,1477,1477,0
20230906,161400,4320911364,1477,1477,1477,1477,0
20230906,161300,4320911364,1477,1477,1477,1477,0
20230906,161200,4320911364,1477,1477,1477,1477,20425
20230906,161100,4320911364,1477,1477,1477,1477,0
20230906,161000,4320911364,1477,1477,1477,1477,0
20230906,160900,4320911364,1477,1477,1477,1477,0
20230906,160800,4320911364,1477,1477,1477,1477,0
20230906,160700,4320911364,1477,1477,1477,1477,0
20230906,160600,4320911364,1477,1477,1477,1477,0
20230906,160500,4320911364,1477,1477,1477,1477,0
20230906,160400,4320911364,1477,1477,1477,1477,0
20230906,160300,4320911364,1477,1477,1477,1477,0
20230906,160200,4320911364,1477,1477,1477,1477,0
20230906,160100,4320911364,1477,1477,1477,1477,0
20230906,160000,4320911364,1477,1477,1477,1477,0
20230906,155900,4320911364,1477,1477,1477,1477,0
20230906,155800,4320911364,1477,1477,1477,1477,0
20230906,155700,4320911364,1477,1477,1477,1477,0
20230906,155600,4320911364,1477,1477,1477,1477,0
20230906,155500,4320911364,1477,1477,1477,1477,0
20230906,155400,4320911364,1477,1477,1477,1477,0
20230906,155300,4320911364,1477,1477,1477,1477,0
20230906,155200,4320911364,1477,1477,1477,1477,0
20230906,155100,4320911364,1477,1477,1477,1477,0
20230906,155000,4320911364,1477,1477,1477,1477,0
20230906,154900,4320911364,1477,1477,1477,1477,0
20230906,154800,4320911364,1477,1477,1477,1477,0
20230906,154700,4320911364,1477,1477,1477,1477,0
20230906,154600,4320911364,1477,1477,1477,1477,0
20230906,154500,4320911364,1477,1477,1477,1477,0
20230906,154400,4320911364,1477,1477,1477,1477,0
20230906,154300,4320911364,1477,1477,1477,1477,0
20230906,154200,4320911364,1477,1477,1477,1477,20425
20230906,154100,4320911364,1477,1477,1477,1477,0
20230906,154000,4320911364,1477,1477,1477,1477,0
20230906,153900,4320911364,1477,1477,1477,1477,0
20230906,153800,4320911364,1477,1477,1477,1477,0
20230906,153700,4320911364,1477,1477,1477,1477,0
20230906,153600,4320911364,1477,1477,1477,1477,0
20230906,153500,4320911364,1477,1477,1477,1477,0
20230906,153400,4320911364,1477,1477,1477,1477,0
20230906,153300,4320911364,1477,1477,1477,1477,0
20230906,153200,4320911364,1477,1477,1477,1477,0
20230906,153100,4320911364,1477,1477,1477,1477,0
20230906,153000,4320911364,1477,1477,1477,1477,20425
20230906,152900,4290743639,1467,1467,1467,1467,0
20230906,152800,4290743639,1467,1467,1467,1467,0
20230906,152700,4290743639,1467,1467,1467,1467,0
20230906,152600,4290743639,1467,1467,1467,1467,0
20230906,152500,4290743639,1467,1467,1467,1467,0
20230906,152400,4290743639,1467,1467,1467,1467,0
20230906,152300,4290743639,1467,1467,1467,1467,0
20230906,152200,4290743639,1467,1467,1467,1467,0
20230906,152100,4290743639,1467,1467,1467,1467,0
20230906,152000,4290743639,1467,1467,1467,1467,0
20230906,151900,4290743639,1467,1484,1485,1467,7621
20230906,151800,4279503891,1485,1464,1485,1464,10888
20230906,151700,4263456328,1464,1459,1465,1457,7543
20230906,151600,4252429652,1459,1458,1459,1458,4849
20230906,151500,4245359710,1457,1451,1457,1451,5772
20230906,151400,4236965745,1451,1448,1451,1448,4671
20230906,151300,4230193402,1448,1450,1450,1448,6842
20230906,151200,4220282518,1450,1451,1453,1450,7085
20230906,151100,4210005902,1453,1448,1453,1448,7555
20230906,151000,4199054398,1447,1448,1449,1432,16810
20230906,150900,4174719711,1449,1430,1449,1430,8567
20230906,150800,4162387355,1438,1450,1450,1435,4792
20230906,150700,4155494328,1450,1426,1450,1426,28631
20230906,150600,4114574788,1426,1420,1426,1420,30132
20230906,150500,4071641957,1423,1421,1423,1421,4716
20230906,150400,4064936508,1421,1422,1422,1421,3704
20230906,150300,4059672421,1422,1420,1422,1420,8244
20230906,150200,4047960893,1420,1420,1420,1420,632
20230906,150100,4047063453,1420,1420,1420,1420,3891
20230906,150000,4041538233,1420,1420,1420,1420,3011
20230906,145900,4037262613,1417,1420,1420,1417,1055
20230906,145800,4035764528,1420,1417,1420,1417,2076
20230906,145700,4032821609,1415,1415,1415,1415,0
20230906,145600,4032821609,1415,1415,1415,1415,0
20230906,145500,4032821609,1415,1415,1416,1414,7010
20230906,145400,4022908672,1415,1415,1415,1415,1035
20230906,145300,4021444147,1415,1418,1418,1415,15741
20230906,145200,3999128290,1418,1418,1418,1418,244
20230906,145100,3998782298,1418,1423,1423,1418,1730
20230906,145000,3996327926,1420,1425,1425,1420,29754
20230906,144900,3953978453,1424,1425,1425,1424,8685
20230906,144800,3941606328,1425,1425,1425,1425,5896
20230906,144700,3933204528,1425,1424,1425,1423,10207
20230906,144600,3918668564,1425,1420,1427,1420,31679
20230906,144500,3873554745,1421,1421,1424,1421,6436
20230906,144400,3864407529,1424,1424,1424,1421,465
20230906,144300,3863745630,1424,1422,1424,1421,564
20230906,144200,3862943662,1424,1424,1425,1424,2218
20230906,144100,3859784994,1424,1424,1424,1424,1
20230906,144000,3859783570,1420,1416,1420,1416,2917
20230906,143900,3855648125,1416,1416,1416,1416,0
20230906,143800,3855648125,1416,1416,1416,1415,2525
20230906,143700,3852074657,1416,1416,1416,1416,21
20230906,143600,3852044921,1417,1417,1417,1416,232
20230906,143500,3851716377,1417,1416,1417,1416,439
20230906,143400,3851094749,1416,1416,1416,1416,2139
20230906,143300,3848065925,1416,1417,1417,1416,2915
20230906,143200,3843935371,1417,1417,1417,1417,100
20230906,143100,3843793671,1419,1417,1419,1417,151
20230906,143000,3843579562,1419,1419,1419,1419,1
20230906,142900,3843578143,1419,1419,1419,1419,30
20230906,142800,3843535573,1419,1419,1419,1419,2
20230906,142700,3843532735,1419,1418,1419,1417,22
20230906,142600,3843501555,1419,1420,1420,1419,61
20230906,142500,3843414990,1420,1422,1423,1420,428
20230906,142400,3842806962,1424,1417,1425,1416,586
20230906,142300,3841976189,1417,1421,1421,1417,2073
20230906,142200,3839034439,1425,1423,1425,1423,6945
20230906,142100,3829145972,1423,1417,1423,1417,13342
20230906,142000,3810202360,1414,1414,1415,1414,1912
20230906,141900,3807497704,1414,1414,1414,1414,941
20230906,141800,3806167130,1414,1415,1415,1414,268
20230906,141700,3805787966,1415,1415,1415,1415,0
20230906,141600,3805787966,1415,1415,1415,1415,1
20230906,141500,3805786551,1415,1415,1415,1414,77
20230906,141400,3805677640,1415,1414,1415,1413,797
20230906,141300,3804551230,1413,1413,1413,1413,21
20230906,141200,3804521557,1413,1409,1413,1409,231
20230906,141100,3804195158,1408,1414,1414,1408,11019
20230906,141000,3788650438,1414,1414,1414,1414,180
20230906,140900,3788395918,1412,1412,1412,1412,1
20230906,140800,3788394506,1412,1412,1412,1412,3310
20230906,140700,3783720786,1412,1412,1412,1412,324
20230906,140600,3783263298,1412,1412,1412,1412,2903
20230906,140500,3779164262,1412,1413,1413,1412,3669
20230906,140400,3773980071,1413,1412,1413,1412,4731
20230906,140300,3767295820,1412,1412,1412,1412,3924
20230906,140200,3761755132,1412,1412,1412,1412,212
20230906,140100,3761455788,1413,1414,1414,1413,4835
20230906,140000,3754619132,1418,1418,1419,1418,526
20230906,135900,3753873241,1419,1420,1420,1419,164
20230906,135800,3753640362,1420,1420,1420,1420,123
20230906,135700,3753465702,1420,1418,1420,1418,945
20230906,135600,3752124886,1418,1418,1418,1418,2458
20230906,135500,3748639442,1418,1420,1420,1418,10024
20230906,135400,3734425180,1420,1423,1423,1420,2828
20230906,135300,3730409417,1420,1423,1423,1420,486
20230906,135200,3729718949,1423,1423,1423,1422,240
20230906,135100,3729377529,1422,1418,1422,1418,12203
20230906,135000,3712062469,1413,1418,1418,1413,893
20230906,134900,3710800045,1418,1418,1418,1417,2899
20230906,134800,3706690263,1418,1417,1418,1417,30251
20230906,134700,3663794736,1417,1417,1418,1417,4510
20230906,134600,3657399656,1417,1420,1420,1417,3260
20230906,134500,3652779706,1420,1422,1422,1419,12155
20230906,134400,3635520446,1422,1423,1423,1422,4547
20230906,134300,3629051529,1423,1422,1423,1422,597
20230906,134200,3628202591,1423,1424,1424,1420,6423
20230906,134100,3619066160,1424,1423,1424,1422,1091
20230906,134000,3617513443,1424,1427,1427,1424,11366
20230906,133900,3601321748,1427,1428,1428,1427,1163
20230906,133800,3599662020,1428,1426,1428,1425,20745
20230906,133700,3570061107,1426,1425,1426,1425,11838
20230906,133600,3553183941,1426,1425,1426,1417,6779
20230906,133500,3543560481,1426,1425,1426,1424,14276
20230906,133400,3523209872,1425,1424,1425,1422,11856
20230906,133300,3506321366,1425,1427,1427,1425,698
20230906,133200,3505326568,1427,1426,1427,1418,5583
20230906,133100,3497362248,1426,1428,1428,1426,1618
20230906,133000,3495054968,1426,1420,1428,1420,1370
20230906,132900,3493103505,1419,1418,1419,1418,4161
20230906,132800,3487202206,1418,1416,1418,1407,2953
20230906,132700,3483018888,1416,1415,1416,1407,6423
20230906,132600,3473928031,1415,1415,1415,1415,57
20230906,132500,3473847376,1416,1414,1416,1410,10380
20230906,132400,3459174358,1414,1410,1414,1410,5012
20230906,132300,3452107214,1414,1415,1415,1414,3240
20230906,132200,3447525794,1414,1416,1416,1414,206
20230906,132100,3447234160,1416,1414,1416,1414,23110
20230906,132000,3414536520,1415,1414,1415,1411,24966
20230906,131900,3379219651,1414,1413,1414,1410,1019
20230906,131800,3377779726,1413,1410,1415,1408,1067
20230906,131700,3376277259,1410,1413,1417,1410,18281
20230906,131600,3350443182,1412,1404,1413,1404,5927
20230906,131500,3342092545,1404,1401,1404,1401,326
20230906,131400,3341635465,1402,1403,1403,1402,375
20230906,131300,3341109341,1403,1406,1406,1403,54
20230906,131200,3341033567,1407,1389,1408,1389,51509
20230906,131100,3269317856,1381,1385,1389,1381,42121
20230906,131000,3210998697,1385,1385,1385,1385,54
20230906,130900,3210923907,1382,1386,1386,1382,30633
20230906,130800,3168525916,1385,1386,1389,1385,7903
20230906,130700,3157576022,1386,1388,1389,1386,15742
20230906,130600,3135721349,1386,1387,1387,1385,2451
20230906,130500,3132324509,1387,1389,1389,1387,4700
20230906,130400,3125804934,1389,1391,1391,1389,11677
20230906,130300,3109577785,1392,1389,1397,1389,4754
20230906,130200,3102963002,1389,1395,1395,1389,600
20230906,130100,3102129578,1395,1404,1404,1395,1191
20230906,130000,3100467364,1406,1396,1406,1396,2154
20230906,125900,3097458333,1396,1396,1396,1396,1239
20230906,125800,3095728689,1395,1396,1396,1385,5564
20230906,125700,3088010081,1396,1397,1397,1390,4143
20230906,125600,3082247732,1397,1399,1399,1397,7324
20230906,125500,3072010498,1399,1404,1404,1399,7168
20230906,125400,3061975624,1404,1409,1409,1404,2348
20230906,125300,3058671527,1409,1411,1411,1404,2662
20230906,125200,3054920734,1404,1400,1412,1400,3081
20230906,125100,3050594958,1400,1393,1403,1393,8878
20230906,125000,3038182854,1380,1389,1418,1380,43440
20230906,124900,2978010103,1382,1376,1390,1376,24598
20230906,124800,2944018292,1376,1373,1376,1373,3216
20230906,124700,2939599816,1368,1369,1369,1368,8404
20230906,124600,2928100077,1369,1367,1375,1367,16266
20230906,124500,2905830129,1368,1377,1377,1367,22045
20230906,124400,2875638805,1382,1384,1386,1369,30710
20230906,124300,2833266462,1384,1374,1384,1369,28030
20230906,124200,2794849762,1374,1380,1384,1374,6252
20230906,124100,2786228347,1379,1383,1384,1379,18368
20230906,124000,2760840531,1383,1374,1383,1374,6484
20230906,123900,2751883007,1374,1378,1378,1373,6897
20230906,123800,2742396469,1380,1370,1380,1370,15870
20230906,123700,2720516158,1370,1380,1380,1361,73511
20230906,123600,2619953791,1380,1389,1389,1372,17888
20230906,123500,2595246071,1390,1397,1397,1390,15319
20230906,123400,2573914878,1392,1402,1405,1392,42436
20230906,123300,2514556495,1402,1411,1412,1402,15223
20230906,123200,2493128588,1411,1410,1411,1409,12307
20230906,123100,2475776286,1409,1426,1426,1409,25785
20230906,123000,2439245533,1426,1414,1431,1414,9132
20230906,122900,2426241442,1411,1405,1414,1401,24280
20230906,122800,2391999202,1411,1421,1421,1380,32257
20230906,122700,2346837526,1421,1428,1428,1410,19083
20230906,122600,2319765980,1428,1434,1434,1427,7507
20230906,122500,2309020607,1434,1441,1441,1434,2088
20230906,122400,2306022857,1435,1456,1456,1434,21426
20230906,122300,2275018186,1457,1459,1459,1457,999
20230906,122200,2273562641,1460,1461,1461,1460,8839
20230906,122100,2260656366,1461,1465,1466,1461,1877
20230906,122000,2257908732,1465,1456,1465,1456,11849
20230906,121900,2240586955,1456,1460,1460,1455,2663
20230906,121800,2236700526,1462,1463,1463,1460,12039
20230906,121700,2219115061,1463,1467,1467,1462,18961
20230906,121600,2191344544,1470,1472,1472,1466,1301
20230906,121500,2189434225,1471,1464,1472,1464,6
20230906,121400,2189425417,1472,1461,1472,1461,4973
20230906,121300,2182153794,1461,1471,1471,1461,7944
20230906,121200,2170532343,1471,1472,1472,1469,2095
20230906,121100,2167453503,1473,1486,1486,1473,794
20230906,121000,2166281763,1477,1478,1487,1477,1762
20230906,120900,2163679009,1490,1488,1492,1488,30230
20230906,120800,2118616217,1489,1487,1490,1478,25155
20230906,120700,2081165960,1478,1473,1478,1469,11005
20230906,120600,2064925172,1473,1483,1483,1473,39023
20230906,120500,2007215882,1489,1490,1490,1489,291
20230906,120400,2006782293,1490,1490,1490,1487,5546
20230906,120300,1998532451,1491,1487,1491,1487,6829
20230906,120200,1988364676,1489,1481,1489,1477,5642
20230906,120100,1980016708,1481,1485,1485,1480,6286
20230906,120000,1970711034,1490,1490,1491,1490,1172
20230906,115900,1968964408,1490,1480,1490,1480,4997
20230906,115800,1961552245,1478,1476,1478,1475,4727
20230906,115700,1954573426,1477,1478,1481,1477,9130
20230906,115600,1941084821,1477,1482,1483,1477,6515
20230906,115500,1931458564,1482,1478,1482,1477,4768
20230906,115400,1924416000,1477,1475,1477,1475,3007
20230906,115300,1919978168,1475,1474,1480,1474,2590
20230906,115200,1916155269,1474,1481,1481,1474,11426
20230906,115100,1899300229,1476,1476,1483,1473,4080
20230906,115000,1893279554,1474,1476,1480,1467,13210
20230906,114900,1873837337,1476,1471,1476,1471,1062
20230906,114800,1872275085,1478,1478,1478,1471,1801
20230906,114700,1869613228,1470,1471,1480,1468,5571
20230906,114600,1861425084,1483,1471,1483,1467,12069
20230906,114500,1843681593,1472,1469,1474,1469,5409
20230906,114400,1835712728,1472,1493,1493,1469,8155
20230906,114300,1823609941,1494,1475,1494,1460,27604
20230906,114200,1783120941,1475,1484,1484,1475,5215
20230906,114100,1775396695,1484,1490,1490,1484,3625
20230906,114000,1770008505,1490,1465,1497,1465,11935
20230906,113900,1752238977,1480,1453,1480,1453,7266
20230906,113800,1741548505,1453,1477,1508,1436,95822
20230906,113700,1600924284,1477,1498,1498,1461,48993
20230906,113600,1528418557,1500,1510,1520,1500,75034
20230906,113500,1415314130,1520,1489,1520,1489,126809
20230906,113400,1224311281,1486,1468,1489,1459,19622
20230906,113300,1195297007,1468,1468,1468,1467,5743
20230906,113200,1186866319,1467,1482,1485,1466,14992
20230906,113100,1164728731,1482,1429,1486,1429,119330
20230906,113000,989947287,1429,1426,1429,1422,4078
20230906,112900,984134719,1426,1428,1428,1426,2657
20230906,112800,980345405,1428,1435,1435,1426,2158
20230906,112700,977256670,1434,1427,1434,1421,7640
20230906,112600,966334282,1427,1427,1427,1420,6691
20230906,112500,956805468,1426,1430,1430,1426,3106
20230906,112400,952370639,1430,1436,1437,1430,2314
20230906,112300,949051730,1435,1430,1436,1418,8428
20230906,112200,937008869,1435,1428,1435,1427,1310
20230906,112100,935136727,1427,1408,1457,1408,29830
20230906,112000,892569130,1407,1402,1415,1402,3917
20230906,111900,887054830,1400,1400,1411,1389,11070
20230906,111800,871523162,1398,1449,1449,1380,44780
20230906,111700,808496398,1434,1447,1460,1426,99821
20230906,111600,664016757,1447,1442,1448,1442,29825
20230906,111500,621003747,1457,1457,1457,1457,0
20230906,111400,621003747,1457,1439,1457,1425,27314
20230906,111300,581398267,1448,1427,1448,1422,20434
20230906,111200,552097254,1427,1436,1440,1426,7468
20230906,111100,541362733,1436,1408,1442,1408,46954
20230906,111000,474135662,1405,1395,1405,1395,51704
20230906,110900,401704955,1395,1399,1399,1395,2952
20230906,110800,397585595,1399,1399,1400,1399,10591
20230906,110700,382761936,1400,1389,1400,1389,25589
20230906,110600,347030069,1389,1389,1389,1389,11012
20230906,110500,331734401,1389,1388,1389,1388,13
20230906,110400,331716348,1390,1390,1390,1390,0
20230906,110300,331716348,1390,1390,1390,1390,3
20230906,110200,331712178,1389,1389,1389,1389,0
20230906,110100,331712178,1389,1388,1389,1388,6142
20230906,110000,323181940,1381,1388,1388,1379,19
20230906,105900,323155647,1388,1378,1388,1378,56928
20230906,105800,244555390,1373,1373,1373,1373,0
20230906,105700,244555390,1373,1373,1373,1373,0
20230906,105600,244555390,1373,1373,1373,1373,0
20230906,105500,244555390,1373,1373,1373,1373,0
20230906,105400,244555390,1373,1373,1373,1373,800
20230906,105300,243456990,1373,1373,1373,1373,0
20230906,105200,243456990,1373,1373,1373,1372,11000
20230906,105100,228358762,1379,1379,1379,1379,0
20230906,105000,228358762,1379,1379,1379,1379,0
20230906,104900,228358762,1379,1379,1379,1379,371
20230906,104800,227847153,1380,1379,1380,1379,10286
20230906,104700,213654473,1380,1375,1380,1375,13899
20230906,104600,194519719,1366,1366,1366,1366,0
20230906,104500,194519719,1366,1366,1366,1366,2688
20230906,104400,190847911,1371,1371,1371,1371,250
20230906,104300,190505161,1371,1371,1371,1371,0
20230906,104200,190505161,1371,1371,1371,1371,250
20230906,104100,190162411,1371,1371,1371,1371,1185
20230906,104000,188537776,1371,1371,1371,1371,0
20230906,103900,188537776,1371,1371,1371,1371,0
20230906,103800,188537776,1371,1371,1371,1371,9750
20230906,103700,175170526,1372,1371,1372,1371,967
20230906,103600,173844767,1371,1371,1371,1371,9
20230906,103500,173832428,1371,1371,1371,1371,0
20230906,103400,173832428,1371,1371,1371,1371,46
20230906,103300,173769362,1372,1371,1372,1363,2350
20230906,103200,170554060,1372,1372,1372,1372,0
20230906,103100,170554060,1372,1373,1373,1372,587
20230906,103000,169748191,1375,1375,1376,1375,6000
20230906,102900,161493691,1372,1373,1373,1372,8099
20230906,102800,150380923,1373,1373,1373,1373,200
20230906,102700,150106323,1373,1373,1373,1373,49
20230906,102600,150039046,1373,1373,1373,1372,1249
20230906,102500,148325357,1373,1373,1373,1373,42
20230906,102400,148267691,1373,1374,1374,1373,172
20230906,102300,148031521,1374,1375,1375,1374,986
20230906,102200,146676501,1374,1374,1374,1374,0
20230906,102100,146676501,1374,1374,1374,1374,0
20230906,102000,146676501,1374,1374,1374,1374,0
20230906,101900,146676501,1374,1374,1374,1374,516
20230906,101800,145967517,1374,1374,1374,1374,400
20230906,101700,145417917,1376,1376,1376,1376,0
20230906,101600,145417917,1376,1376,1376,1376,171
20230906,101500,145182621,1376,1378,1378,1376,339
20230906,101400,144716127,1378,1379,1380,1378,761
20230906,101300,143666380,1379,1372,1379,1372,15444
20230906,101200,122408913,1372,1372,1372,1372,0
20230906,101100,122408913,1372,1372,1372,1372,100
20230906,101000,122271713,1366,1366,1366,1366,200
20230906,100900,121998513,1366,1365,1366,1365,3000
20230906,100800,117901513,1361,1363,1363,1361,5907
20230906,100700,109860460,1362,1362,1362,1362,0
20230906,100600,109860460,1362,1362,1362,1362,0
20230906,100500,109860460,1362,1362,1362,1362,300
20230906,100400,109451860,1362,1362,1362,1362,441
20230906,100300,108851218,1370,1370,1370,1370,300
20230906,100200,108440218,1370,1370,1370,1370,0
20230906,100100,108440218,1370,1370,1370,1370,0
20230906,100000,108440218,1370,1364,1370,1364,4202
20230906,095900,102689632,1364,1364,1364,1364,0
20230906,095800,102689632,1364,1364,1364,1364,1
20230906,095700,102688268,1364,1365,1365,1364,500
20230906,095600,102005773,1367,1367,1367,1367,0
20230906,095500,102005773,1367,1367,1367,1367,813
20230906,095400,100894402,1364,1364,1364,1364,773
20230906,095300,99840030,1364,1364,1364,1364,227
20230906,095200,99530402,1364,1364,1364,1364,0
20230906,095100,99530402,1364,1364,1364,1364,5
20230906,095000,99523582,1364,1364,1364,1364,0
20230906,094900,99523582,1364,1365,1365,1364,3000
20230906,094800,95431560,1364,1364,1364,1364,200
20230906,094700,95158760,1364,1364,1364,1364,400
20230906,094600,94613160,1359,1359,1359,1359,0
20230906,094500,94613160,1359,1359,1359,1359,0
20230906,094400,94613160,1359,1363,1363,1359,2214
20230906,094300,91604318,1362,1363,1363,1362,129
20230906,094200,91428592,1364,1364,1364,1364,0
20230906,094100,91428592,1364,1364,1364,1364,0
20230906,094000,91428592,1364,1364,1364,1364,27
20230906,093900,91391764,1367,1367,1367,1367,687
20230906,093800,90452635,1367,1367,1369,1367,54
20230906,093700,90378775,1370,1370,1370,1370,351
20230906,093600,89897905,1378,1378,1378,1378,225
20230906,093500,89587855,1379,1380,1380,1370,30
20230906,093400,89546514,1369,1369,1380,1369,75
20230906,093300,89443443,1380,1380,1380,1380,105
20230906,093200,89298543,1380,1370,1380,1370,13061
20230906,093100,71315412,1370,1365,1370,1365,1164
20230906,093000,69721462,1365,1365,1365,1365,1054
20230906,092900,68282752,1364,1363,1372,1363,872
20230906,092800,67093856,1368,1360,1368,1360,2026
20230906,092700,64325273,1360,1360,1360,1360,100
20230906,092600,64189273,1360,1360,1360,1360,0
20230906,092500,64189273,1360,1360,1360,1360,0
20230906,092400,64189273,1360,1360,1360,1360,30
20230906,092300,64148473,1360,1361,1361,1360,1215
20230906,092200,62495958,1360,1360,1361,1360,3201
20230906,092100,58142297,1360,1360,1360,1355,1905
20230906,092000,55560785,1368,1355,1368,1355,6261
20230906,091900,47040056,1353,1353,1353,1353,0
20230906,091800,47040056,1353,1349,1353,1349,184
20230906,091700,46791636,1352,1352,1352,1352,50
20230906,091600,46724036,1351,1348,1351,1348,630
20230906,091500,45874456,1348,1354,1354,1348,38
20230906,091400,45823010,1348,1357,1357,1348,988
20230906,091300,44482607,1357,1357,1357,1357,30
20230906,091200,44441897,1357,1355,1357,1355,1087
20230906,091100,42967882,1355,1341,1356,1341,2440
20230906,091000,39668882,1340,1349,1349,1340,4276
20230906,090900,33936198,1349,1343,1349,1343,1669
20230906,090800,31690672,1342,1340,1342,1340,1330
20230906,090700,29907022,1339,1328,1339,1327,1939
20230906,090600,27318748,1338,1338,1338,1338,0
20230906,090500,27318748,1338,1338,1338,1338,0
20230906,090400,27318748,1338,1336,1338,1336,200
20230906,090300,27051390,1325,1326,1326,1322,9915
20230906,090200,13931742,1326,1326,1326,1324,5470
20230906,090100,6683888,1326,1326,1326,1326,0
20230906,090000,6683888,1326,1325,1327,1325,5044