stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203900,3819662791,1679,1679,1679,1679,15257
20230908,203800,3819662791,1679,1679,1679,1679,0
20230908,203700,3819662791,1679,1679,1679,1679,0
20230908,203600,3819662791,1679,1679,1679,1679,0
20230908,203500,3819662791,1679,1679,1679,1679,0
20230908,203400,3819662791,1679,1679,1679,1679,0
20230908,203300,3819662791,1679,1679,1679,1679,0
20230908,203200,3819662791,1679,1679,1679,1679,0
20230908,203100,3819662791,1679,1679,1679,1679,0
20230908,203000,3819662791,1679,1679,1679,1679,0
20230908,202900,3819662791,1679,1679,1679,1679,0
20230908,202800,3819662791,1679,1679,1679,1679,0
20230908,202700,3819662791,1679,1679,1679,1679,0
20230908,202600,3819662791,1679,1679,1679,1679,0
20230908,202500,3819662791,1679,1679,1679,1679,0
20230908,202400,3819662791,1679,1679,1679,1679,0
20230908,202300,3819662791,1679,1679,1679,1679,0
20230908,202200,3819662791,1679,1679,1679,1679,0
20230908,202100,3819662791,1679,1679,1679,1679,0
20230908,202000,3819662791,1679,1679,1679,1679,0
20230908,201900,3819662791,1679,1679,1679,1679,0
20230908,201800,3819662791,1679,1679,1679,1679,0
20230908,201700,3819662791,1679,1679,1679,1679,0
20230908,201600,3819662791,1679,1679,1679,1679,0
20230908,201500,3819662791,1679,1679,1679,1679,0
20230908,201400,3819662791,1679,1679,1679,1679,0
20230908,201300,3819662791,1679,1679,1679,1679,0
20230908,201200,3819662791,1679,1679,1679,1679,0
20230908,201100,3819662791,1679,1679,1679,1679,0
20230908,201000,3819662791,1679,1679,1679,1679,0
20230908,200900,3819662791,1679,1679,1679,1679,15257
20230908,200800,3819662791,1679,1679,1679,1679,0
20230908,200700,3819662791,1679,1679,1679,1679,0
20230908,200600,3819662791,1679,1679,1679,1679,0
20230908,200500,3819662791,1679,1679,1679,1679,0
20230908,200400,3819662791,1679,1679,1679,1679,0
20230908,200300,3819662791,1679,1679,1679,1679,0
20230908,200200,3819662791,1679,1679,1679,1679,0
20230908,200100,3819662791,1679,1679,1679,1679,0
20230908,200000,3819662791,1679,1679,1679,1679,0
20230908,195900,3819662791,1679,1679,1679,1679,0
20230908,195800,3819662791,1679,1679,1679,1679,0
20230908,195700,3819662791,1679,1679,1679,1679,0
20230908,195600,3819662791,1679,1679,1679,1679,0
20230908,195500,3819662791,1679,1679,1679,1679,0
20230908,195400,3819662791,1679,1679,1679,1679,0
20230908,195300,3819662791,1679,1679,1679,1679,0
20230908,195200,3819662791,1679,1679,1679,1679,0
20230908,195100,3819662791,1679,1679,1679,1679,0
20230908,195000,3819662791,1679,1679,1679,1679,0
20230908,194900,3819662791,1679,1679,1679,1679,0
20230908,194800,3819662791,1679,1679,1679,1679,0
20230908,194700,3819662791,1679,1679,1679,1679,0
20230908,194600,3819662791,1679,1679,1679,1679,0
20230908,194500,3819662791,1679,1679,1679,1679,0
20230908,194400,3819662791,1679,1679,1679,1679,0
20230908,194300,3819662791,1679,1679,1679,1679,0
20230908,194200,3819662791,1679,1679,1679,1679,0
20230908,194100,3819662791,1679,1679,1679,1679,0
20230908,194000,3819662791,1679,1679,1679,1679,0
20230908,193900,3819662791,1679,1679,1679,1679,15257
20230908,193800,3819662791,1679,1679,1679,1679,0
20230908,193700,3819662791,1679,1679,1679,1679,0
20230908,193600,3819662791,1679,1679,1679,1679,0
20230908,193500,3819662791,1679,1679,1679,1679,0
20230908,193400,3819662791,1679,1679,1679,1679,0
20230908,193300,3819662791,1679,1679,1679,1679,0
20230908,193200,3819662791,1679,1679,1679,1679,0
20230908,193100,3819662791,1679,1679,1679,1679,0
20230908,193000,3819662791,1679,1679,1679,1679,0
20230908,192900,3819662791,1679,1679,1679,1679,0
20230908,192800,3819662791,1679,1679,1679,1679,0
20230908,192700,3819662791,1679,1679,1679,1679,0
20230908,192600,3819662791,1679,1679,1679,1679,0
20230908,192500,3819662791,1679,1679,1679,1679,0
20230908,192400,3819662791,1679,1679,1679,1679,0
20230908,192300,3819662791,1679,1679,1679,1679,0
20230908,192200,3819662791,1679,1679,1679,1679,0
20230908,192100,3819662791,1679,1679,1679,1679,0
20230908,192000,3819662791,1679,1679,1679,1679,0
20230908,191900,3819662791,1679,1679,1679,1679,0
20230908,191800,3819662791,1679,1679,1679,1679,0
20230908,191700,3819662791,1679,1679,1679,1679,0
20230908,191600,3819662791,1679,1679,1679,1679,0
20230908,191500,3819662791,1679,1679,1679,1679,0
20230908,191400,3819662791,1679,1679,1679,1679,0
20230908,191300,3819662791,1679,1679,1679,1679,0
20230908,191200,3819662791,1679,1679,1679,1679,0
20230908,191100,3819662791,1679,1679,1679,1679,0
20230908,191000,3819662791,1679,1679,1679,1679,0
20230908,190900,3819662791,1679,1679,1679,1679,15257
20230908,190800,3819662791,1679,1679,1679,1679,0
20230908,190700,3819662791,1679,1679,1679,1679,0
20230908,190600,3819662791,1679,1679,1679,1679,0
20230908,190500,3819662791,1679,1679,1679,1679,0
20230908,190400,3819662791,1679,1679,1679,1679,0
20230908,190300,3819662791,1679,1679,1679,1679,0
20230908,190200,3819662791,1679,1679,1679,1679,0
20230908,190100,3819662791,1679,1679,1679,1679,0
20230908,190000,3819662791,1679,1679,1679,1679,0
20230908,185900,3819662791,1679,1679,1679,1679,0
20230908,185800,3819662791,1679,1679,1679,1679,0
20230908,185700,3819662791,1679,1679,1679,1679,0
20230908,185600,3819662791,1679,1679,1679,1679,0
20230908,185500,3819662791,1679,1679,1679,1679,0
20230908,185400,3819662791,1679,1679,1679,1679,0
20230908,185300,3819662791,1679,1679,1679,1679,0
20230908,185200,3819662791,1679,1679,1679,1679,0
20230908,185100,3819662791,1679,1679,1679,1679,0
20230908,185000,3819662791,1679,1679,1679,1679,0
20230908,184900,3819662791,1679,1679,1679,1679,0
20230908,184800,3819662791,1679,1679,1679,1679,0
20230908,184700,3819662791,1679,1679,1679,1679,0
20230908,184600,3819662791,1679,1679,1679,1679,0
20230908,184500,3819662791,1679,1679,1679,1679,0
20230908,184400,3819662791,1679,1679,1679,1679,0
20230908,184300,3819662791,1679,1679,1679,1679,0
20230908,184200,3819662791,1679,1679,1679,1679,0
20230908,184100,3819662791,1679,1679,1679,1679,0
20230908,184000,3819662791,1679,1679,1679,1679,0
20230908,183900,3819662791,1679,1679,1679,1679,15257
20230908,183800,3819662791,1679,1679,1679,1679,0
20230908,183700,3819662791,1679,1679,1679,1679,0
20230908,183600,3819662791,1679,1679,1679,1679,0
20230908,183500,3819662791,1679,1679,1679,1679,0
20230908,183400,3819662791,1679,1679,1679,1679,0
20230908,183300,3819662791,1679,1679,1679,1679,0
20230908,183200,3819662791,1679,1679,1679,1679,0
20230908,183100,3819662791,1679,1679,1679,1679,0
20230908,183000,3819662791,1679,1679,1679,1679,0
20230908,182900,3819662791,1679,1679,1679,1679,0
20230908,182800,3819662791,1679,1679,1679,1679,0
20230908,182700,3819662791,1679,1679,1679,1679,0
20230908,182600,3819662791,1679,1679,1679,1679,0
20230908,182500,3819662791,1679,1679,1679,1679,0
20230908,182400,3819662791,1679,1679,1679,1679,0
20230908,182300,3819662791,1679,1679,1679,1679,0
20230908,182200,3819662791,1679,1679,1679,1679,0
20230908,182100,3819662791,1679,1679,1679,1679,0
20230908,182000,3819662791,1679,1679,1679,1679,0
20230908,181900,3819662791,1679,1679,1679,1679,0
20230908,181800,3819662791,1679,1679,1679,1679,0
20230908,181700,3819662791,1679,1679,1679,1679,0
20230908,181600,3819662791,1679,1679,1679,1679,0
20230908,181500,3819662791,1679,1679,1679,1679,0
20230908,181400,3819662791,1679,1679,1679,1679,0
20230908,181300,3819662791,1679,1679,1679,1679,0
20230908,181200,3819662791,1679,1679,1679,1679,0
20230908,181100,3819662791,1679,1679,1679,1679,0
20230908,181000,3819662791,1679,1679,1679,1679,0
20230908,180900,3819662791,1679,1679,1679,1679,15257
20230908,180800,3819662791,1679,1679,1679,1679,0
20230908,180700,3819662791,1679,1679,1679,1679,0
20230908,180600,3819662791,1679,1679,1679,1679,0
20230908,180500,3819662791,1679,1679,1679,1679,0
20230908,180400,3819662791,1679,1679,1679,1679,0
20230908,180300,3819662791,1679,1679,1679,1679,0
20230908,180200,3819662791,1679,1679,1679,1679,0
20230908,180100,3819662791,1679,1679,1679,1679,0
20230908,180000,3819662791,1679,1679,1679,1679,0
20230908,175900,3819662791,1679,1679,1679,1679,0
20230908,175800,3819662791,1679,1679,1679,1679,0
20230908,175700,3819662791,1679,1679,1679,1679,0
20230908,175600,3819662791,1679,1679,1679,1679,0
20230908,175500,3819662791,1679,1679,1679,1679,0
20230908,175400,3819662791,1679,1679,1679,1679,0
20230908,175300,3819662791,1679,1679,1679,1679,0
20230908,175200,3819662791,1679,1679,1679,1679,0
20230908,175100,3819662791,1679,1679,1679,1679,0
20230908,175000,3819662791,1679,1679,1679,1679,0
20230908,174900,3819662791,1679,1679,1679,1679,0
20230908,174800,3819662791,1679,1679,1679,1679,0
20230908,174700,3819662791,1679,1679,1679,1679,0
20230908,174600,3819662791,1679,1679,1679,1679,0
20230908,174500,3819662791,1679,1679,1679,1679,0
20230908,174400,3819662791,1679,1679,1679,1679,0
20230908,174300,3819662791,1679,1679,1679,1679,0
20230908,174200,3819662791,1679,1679,1679,1679,0
20230908,174100,3819662791,1679,1679,1679,1679,0
20230908,174000,3819662791,1679,1679,1679,1679,0
20230908,173900,3819662791,1679,1679,1679,1679,15257
20230908,173800,3819662791,1679,1679,1679,1679,0
20230908,173700,3819662791,1679,1679,1679,1679,0
20230908,173600,3819662791,1679,1679,1679,1679,0
20230908,173500,3819662791,1679,1679,1679,1679,0
20230908,173400,3819662791,1679,1679,1679,1679,0
20230908,173300,3819662791,1679,1679,1679,1679,0
20230908,173200,3819662791,1679,1679,1679,1679,0
20230908,173100,3819662791,1679,1679,1679,1679,0
20230908,173000,3819662791,1679,1679,1679,1679,0
20230908,172900,3819662791,1679,1679,1679,1679,0
20230908,172800,3819662791,1679,1679,1679,1679,0
20230908,172700,3819662791,1679,1679,1679,1679,0
20230908,172600,3819662791,1679,1679,1679,1679,0
20230908,172500,3819662791,1679,1679,1679,1679,0
20230908,172400,3819662791,1679,1679,1679,1679,0
20230908,172300,3819662791,1679,1679,1679,1679,0
20230908,172200,3819662791,1679,1679,1679,1679,0
20230908,172100,3819662791,1679,1679,1679,1679,0
20230908,172000,3819662791,1679,1679,1679,1679,0
20230908,171900,3819662791,1679,1679,1679,1679,0
20230908,171800,3819662791,1679,1679,1679,1679,0
20230908,171700,3819662791,1679,1679,1679,1679,0
20230908,171600,3819662791,1679,1679,1679,1679,0
20230908,171500,3819662791,1679,1679,1679,1679,0
20230908,171400,3819662791,1679,1679,1679,1679,0
20230908,171300,3819662791,1679,1679,1679,1679,0
20230908,171200,3819662791,1679,1679,1679,1679,0
20230908,171100,3819662791,1679,1679,1679,1679,0
20230908,171000,3819662791,1679,1679,1679,1679,0
20230908,170900,3819662791,1679,1679,1679,1679,15257
20230908,170800,3819662791,1679,1679,1679,1679,0
20230908,170700,3819662791,1679,1679,1679,1679,0
20230908,170600,3819662791,1679,1679,1679,1679,0
20230908,170500,3819662791,1679,1679,1679,1679,0
20230908,170400,3819662791,1679,1679,1679,1679,0
20230908,170300,3819662791,1679,1679,1679,1679,0
20230908,170200,3819662791,1679,1679,1679,1679,0
20230908,170100,3819662791,1679,1679,1679,1679,0
20230908,170000,3819662791,1679,1679,1679,1679,0
20230908,165900,3819662791,1679,1679,1679,1679,0
20230908,165800,3819662791,1679,1679,1679,1679,0
20230908,165700,3819662791,1679,1679,1679,1679,0
20230908,165600,3819662791,1679,1679,1679,1679,0
20230908,165500,3819662791,1679,1679,1679,1679,0
20230908,165400,3819662791,1679,1679,1679,1679,0
20230908,165300,3819662791,1679,1679,1679,1679,0
20230908,165200,3819662791,1679,1679,1679,1679,0
20230908,165100,3819662791,1679,1679,1679,1679,0
20230908,165000,3819662791,1679,1679,1679,1679,0
20230908,164900,3819662791,1679,1679,1679,1679,0
20230908,164800,3819662791,1679,1679,1679,1679,0
20230908,164700,3819662791,1679,1679,1679,1679,0
20230908,164600,3819662791,1679,1679,1679,1679,0
20230908,164500,3819662791,1679,1679,1679,1679,0
20230908,164400,3819662791,1679,1679,1679,1679,0
20230908,164300,3819662791,1679,1679,1679,1679,0
20230908,164200,3819662791,1679,1679,1679,1679,0
20230908,164100,3819662791,1679,1679,1679,1679,0
20230908,164000,3819662791,1679,1679,1679,1679,0
20230908,163900,3819662791,1679,1679,1679,1679,15257
20230908,163800,3819662791,1679,1679,1679,1679,0
20230908,163700,3819662791,1679,1679,1679,1679,0
20230908,163600,3819662791,1679,1679,1679,1679,0
20230908,163500,3819662791,1679,1679,1679,1679,0
20230908,163400,3819662791,1679,1679,1679,1679,0
20230908,163300,3819662791,1679,1679,1679,1679,0
20230908,163200,3819662791,1679,1679,1679,1679,0
20230908,163100,3819662791,1679,1679,1679,1679,0
20230908,163000,3819662791,1679,1679,1679,1679,0
20230908,162900,3819662791,1679,1679,1679,1679,0
20230908,162800,3819662791,1679,1679,1679,1679,0
20230908,162700,3819662791,1679,1679,1679,1679,0
20230908,162600,3819662791,1679,1679,1679,1679,0
20230908,162500,3819662791,1679,1679,1679,1679,0
20230908,162400,3819662791,1679,1679,1679,1679,0
20230908,162300,3819662791,1679,1679,1679,1679,0
20230908,162200,3819662791,1679,1679,1679,1679,0
20230908,162100,3819662791,1679,1679,1679,1679,0
20230908,162000,3819662791,1679,1679,1679,1679,0
20230908,161900,3819662791,1679,1679,1679,1679,0
20230908,161800,3819662791,1679,1679,1679,1679,0
20230908,161700,3819662791,1679,1679,1679,1679,0
20230908,161600,3819662791,1679,1679,1679,1679,0
20230908,161500,3819662791,1679,1679,1679,1679,0
20230908,161400,3819662791,1679,1679,1679,1679,0
20230908,161300,3819662791,1679,1679,1679,1679,0
20230908,161200,3819662791,1679,1679,1679,1679,0
20230908,161100,3819662791,1679,1679,1679,1679,0
20230908,161000,3819662791,1679,1679,1679,1679,0
20230908,160900,3819662791,1679,1679,1679,1679,15257
20230908,160800,3819662791,1679,1679,1679,1679,0
20230908,160700,3819662791,1679,1679,1679,1679,0
20230908,160600,3819662791,1679,1679,1679,1679,0
20230908,160500,3819662791,1679,1679,1679,1679,0
20230908,160400,3819662791,1679,1679,1679,1679,0
20230908,160300,3819662791,1679,1679,1679,1679,0
20230908,160200,3819662791,1679,1679,1679,1679,0
20230908,160100,3819662791,1679,1679,1679,1679,0
20230908,160000,3819662791,1679,1679,1679,1679,0
20230908,155900,3819662791,1679,1679,1679,1679,0
20230908,155800,3819662791,1679,1679,1679,1679,0
20230908,155700,3819662791,1679,1679,1679,1679,0
20230908,155600,3819662791,1679,1679,1679,1679,0
20230908,155500,3819662791,1679,1679,1679,1679,0
20230908,155400,3819662791,1679,1679,1679,1679,0
20230908,155300,3819662791,1679,1679,1679,1679,0
20230908,155200,3819662791,1679,1679,1679,1679,0
20230908,155100,3819662791,1679,1679,1679,1679,0
20230908,155000,3819662791,1679,1679,1679,1679,0
20230908,154900,3819662791,1679,1679,1679,1679,0
20230908,154800,3819662791,1679,1679,1679,1679,0
20230908,154700,3819662791,1679,1679,1679,1679,0
20230908,154600,3819662791,1679,1679,1679,1679,0
20230908,154500,3819662791,1679,1679,1679,1679,0
20230908,154400,3819662791,1679,1679,1679,1679,0
20230908,154300,3819662791,1679,1679,1679,1679,0
20230908,154200,3819662791,1679,1679,1679,1679,0
20230908,154100,3819662791,1679,1679,1679,1679,0
20230908,154000,3819662791,1679,1679,1679,1679,0
20230908,153900,3819662791,1679,1679,1679,1679,15257
20230908,153800,3819662791,1679,1679,1679,1679,0
20230908,153700,3819662791,1679,1679,1679,1679,0
20230908,153600,3819662791,1679,1679,1679,1679,0
20230908,153500,3819662791,1679,1679,1679,1679,0
20230908,153400,3819662791,1679,1679,1679,1679,0
20230908,153300,3819662791,1679,1679,1679,1679,0
20230908,153200,3819662791,1679,1679,1679,1679,0
20230908,153100,3819662791,1679,1679,1679,1679,0
20230908,153000,3819662791,1679,1679,1679,1679,15257
20230908,152900,3794046288,1679,1679,1679,1679,0
20230908,152800,3794046288,1679,1679,1679,1679,0
20230908,152700,3794046288,1679,1679,1679,1679,0
20230908,152600,3794046288,1679,1679,1679,1679,0
20230908,152500,3794046288,1679,1679,1679,1679,0
20230908,152400,3794046288,1679,1679,1679,1679,0
20230908,152300,3794046288,1679,1679,1679,1679,0
20230908,152200,3794046288,1679,1679,1679,1679,0
20230908,152100,3794046288,1679,1679,1679,1679,0
20230908,152000,3794046288,1679,1679,1679,1679,0
20230908,151900,3794046288,1679,1678,1679,1678,2097
20230908,151800,3790527511,1678,1671,1678,1671,1740
20230908,151700,3787613037,1670,1670,1670,1670,105
20230908,151600,3787437687,1670,1672,1673,1670,340
20230908,151500,3786869878,1670,1670,1670,1670,0
20230908,151400,3786869878,1670,1672,1673,1670,1752
20230908,151300,3783941557,1673,1673,1673,1673,2
20230908,151200,3783938211,1671,1671,1671,1671,15
20230908,151100,3783913146,1674,1674,1674,1674,12
20230908,151000,3783893058,1674,1674,1674,1674,20
20230908,150900,3783859578,1674,1674,1674,1674,2043
20230908,150800,3780439596,1674,1690,1690,1674,1112
20230908,150700,3778560333,1690,1687,1690,1687,972
20230908,150600,3776920563,1687,1687,1687,1687,30
20230908,150500,3776869953,1687,1687,1687,1687,2763
20230908,150400,3772208772,1689,1688,1689,1688,263
20230908,150300,3771764627,1685,1685,1685,1685,0
20230908,150200,3771764627,1685,1680,1685,1680,2405
20230908,150100,3767722807,1679,1680,1680,1679,382
20230908,150000,3767081142,1679,1677,1679,1677,1259
20230908,145900,3764968273,1676,1676,1676,1676,0
20230908,145800,3764968273,1676,1676,1676,1676,0
20230908,145700,3764968273,1676,1676,1676,1676,100
20230908,145600,3764800673,1677,1677,1677,1677,3356
20230908,145500,3759172661,1667,1670,1670,1667,2335
20230908,145400,3755275502,1678,1678,1678,1678,0
20230908,145300,3755275502,1678,1677,1678,1677,7001
20230908,145200,3743528063,1678,1678,1678,1678,0
20230908,145100,3743528063,1678,1667,1679,1667,443
20230908,145000,3742789522,1667,1667,1667,1667,10
20230908,144900,3742772852,1667,1666,1667,1666,595
20230908,144800,3741781032,1666,1659,1666,1659,518
20230908,144700,3740921544,1658,1658,1658,1658,10
20230908,144600,3740904964,1658,1658,1658,1658,1
20230908,144500,3740903306,1658,1658,1658,1658,3
20230908,144400,3740898332,1658,1658,1658,1658,93
20230908,144300,3740744138,1657,1658,1658,1657,2239
20230908,144200,3737032545,1658,1660,1660,1658,479
20230908,144100,3736238224,1660,1660,1660,1660,1
20230908,144000,3736236564,1665,1664,1665,1664,23
20230908,143900,3736198291,1664,1664,1664,1664,480
20230908,143800,3735399571,1664,1662,1664,1662,3
20230908,143700,3735394582,1661,1658,1674,1658,300
20230908,143600,3734896840,1657,1677,1677,1657,4004
20230908,143500,3728251610,1670,1665,1670,1665,10733
20230908,143400,3710346477,1656,1656,1656,1656,0
20230908,143300,3710346477,1656,1656,1656,1656,81
20230908,143200,3710212341,1655,1655,1655,1655,0
20230908,143100,3710212341,1655,1659,1659,1655,103
20230908,143000,3710041796,1659,1659,1659,1659,0
20230908,142900,3710041796,1659,1649,1676,1646,4581
20230908,142800,3702433943,1649,1647,1649,1647,1118
20230908,142700,3700591802,1644,1643,1644,1643,3840
20230908,142600,3694280293,1636,1636,1636,1636,2
20230908,142500,3694277021,1633,1633,1633,1633,0
20230908,142400,3694277021,1633,1643,1643,1633,3669
20230908,142300,3688249054,1643,1632,1643,1628,12538
20230908,142200,3667784149,1641,1646,1646,1631,16684
20230908,142100,3640356414,1646,1647,1647,1646,840
20230908,142000,3638973734,1648,1661,1661,1648,35784
20230908,141900,3579949244,1652,1655,1655,1652,31039
20230908,141800,3528645388,1655,1657,1657,1655,20559
20230908,141700,3494613569,1655,1657,1657,1655,2000
20230908,141600,3491302294,1657,1661,1661,1657,5200
20230908,141500,3482681696,1660,1660,1660,1660,0
20230908,141400,3482681696,1660,1667,1667,1660,3659
20230908,141300,3476594235,1664,1667,1667,1664,100
20230908,141200,3476427780,1667,1667,1667,1667,138
20230908,141100,3476197734,1664,1664,1664,1664,0
20230908,141000,3476197734,1664,1664,1664,1664,0
20230908,140900,3476197734,1664,1664,1664,1664,0
20230908,140800,3476197734,1664,1659,1664,1659,26
20230908,140700,3476154475,1669,1662,1669,1662,8221
20230908,140600,3462466956,1655,1655,1655,1655,0
20230908,140500,3462466956,1655,1655,1655,1655,0
20230908,140400,3462466956,1655,1656,1656,1655,200
20230908,140300,3462135851,1665,1657,1665,1655,376
20230908,140200,3461513062,1654,1662,1662,1654,5718
20230908,140100,3452047225,1665,1665,1665,1665,1889
20230908,140000,3448902040,1661,1664,1664,1661,356
20230908,135900,3448309806,1661,1662,1662,1661,7381
20230908,135800,3436049654,1662,1669,1669,1662,973
20230908,135700,3434426781,1670,1670,1670,1669,1014
20230908,135600,3432733402,1672,1673,1673,1672,5011
20230908,135500,3424354999,1673,1673,1673,1673,12
20230908,135400,3424334923,1673,1676,1676,1673,7
20230908,135300,3424323206,1661,1667,1667,1655,19552
20230908,135200,3391900239,1667,1684,1684,1667,24511
20230908,135100,3350728510,1685,1685,1685,1685,31
20230908,135000,3350676275,1685,1686,1686,1682,2581
20230908,134900,3346334591,1686,1686,1686,1682,1057
20230908,134800,3344556485,1686,1686,1686,1686,14
20230908,134700,3344532881,1686,1686,1686,1686,17
20230908,134600,3344504219,1686,1681,1686,1681,144
20230908,134500,3344262140,1681,1686,1686,1681,103
20230908,134400,3344088982,1681,1686,1686,1681,309
20230908,134300,3343569483,1686,1687,1687,1686,167
20230908,134200,3343287821,1688,1682,1688,1681,4010
20230908,134100,3336538058,1682,1692,1695,1682,2892
20230908,134000,3331659957,1692,1691,1692,1690,95
20230908,133900,3331499392,1691,1693,1693,1687,217
20230908,133800,3331133223,1693,1696,1696,1693,214
20230908,133700,3330770661,1696,1695,1696,1695,14
20230908,133600,3330746928,1695,1696,1696,1695,867
20230908,133500,3329276997,1698,1696,1698,1696,764
20230908,133400,3327980013,1696,1698,1698,1696,7543
20230908,133300,3315186939,1698,1694,1698,1693,2472
20230908,133200,3310998059,1696,1689,1696,1682,1567
20230908,133100,3308348005,1681,1687,1688,1681,1753
20230908,133000,3305391862,1689,1691,1691,1680,3083
20230908,132900,3300201998,1691,1690,1691,1690,511
20230908,132800,3299338407,1689,1686,1689,1686,733
20230908,132700,3298100510,1688,1686,1688,1686,104
20230908,132600,3297925134,1680,1680,1680,1680,0
20230908,132500,3297925134,1680,1680,1680,1680,583
20230908,132400,3296945694,1680,1681,1681,1680,1659
20230908,132300,3294158444,1681,1685,1685,1680,4320
20230908,132200,3286894726,1699,1684,1700,1681,6477
20230908,132100,3275964897,1685,1686,1686,1685,1298
20230908,132000,3273776490,1688,1689,1689,1687,283
20230908,131900,3273299028,1689,1697,1697,1689,26114
20230908,131800,3229089078,1698,1698,1698,1698,0
20230908,131700,3229089078,1698,1699,1699,1698,4
20230908,131600,3229082284,1700,1700,1700,1699,120
20230908,131500,3228878288,1700,1700,1700,1700,182
20230908,131400,3228568888,1700,1702,1702,1700,5901
20230908,131300,3218526437,1701,1701,1701,1701,5000
20230908,131200,3210021437,1707,1704,1707,1701,371
20230908,131100,3209388384,1704,1699,1705,1697,9220
20230908,131000,3193682411,1700,1700,1700,1700,713
20230908,130900,3192470311,1705,1705,1705,1705,0
20230908,130800,3192470311,1705,1704,1705,1704,3
20230908,130700,3192465197,1705,1700,1705,1700,3234
20230908,130600,3186955409,1700,1696,1700,1696,21609
20230908,130500,3150224472,1696,1690,1699,1690,7664
20230908,130400,3137232603,1690,1680,1690,1680,4034
20230908,130300,3130425662,1680,1681,1686,1680,2063
20230908,130200,3126959795,1680,1673,1680,1673,3223
20230908,130100,3121549001,1673,1669,1673,1669,1399
20230908,130000,3119209593,1669,1669,1669,1669,2
20230908,125900,3119206255,1664,1664,1664,1664,2430
20230908,125800,3115162735,1669,1669,1669,1669,0
20230908,125700,3115162735,1669,1669,1669,1669,2
20230908,125600,3115159397,1669,1669,1669,1669,800
20230908,125500,3113824197,1669,1669,1669,1669,1
20230908,125400,3113822528,1669,1669,1669,1662,158
20230908,125300,3113558833,1673,1673,1673,1673,0
20230908,125200,3113558833,1673,1665,1673,1659,5076
20230908,125100,3105118784,1665,1666,1666,1665,2000
20230908,125000,3101788673,1675,1675,1675,1675,0
20230908,124900,3101788673,1675,1664,1675,1663,3001
20230908,124800,3096796409,1675,1664,1675,1664,51
20230908,124700,3096711534,1664,1675,1676,1664,309
20230908,124600,3096195703,1679,1679,1679,1679,0
20230908,124500,3096195703,1679,1675,1679,1663,5001
20230908,124400,3087863531,1686,1686,1686,1686,8
20230908,124300,3087850043,1687,1688,1688,1673,3
20230908,124200,3087844995,1656,1688,1688,1656,12312
20230908,124100,3067291431,1689,1689,1689,1689,66
20230908,124000,3067179957,1689,1696,1696,1689,2079
20230908,123900,3063665171,1700,1699,1700,1699,334
20230908,123800,3063097381,1700,1700,1700,1700,600
20230908,123700,3062077381,1700,1700,1700,1695,350
20230908,123600,3061482431,1695,1695,1695,1695,0
20230908,123500,3061482431,1695,1695,1695,1695,10
20230908,123400,3061465481,1694,1695,1695,1694,1203
20230908,123300,3059427211,1695,1695,1695,1695,1200
20230908,123200,3057393211,1694,1705,1705,1693,1949
20230908,123100,3054093156,1705,1700,1707,1700,13437
20230908,123000,3031233566,1697,1678,1700,1678,10689
20230908,122900,3013132501,1680,1679,1687,1678,574
20230908,122800,3012169151,1678,1677,1688,1677,2248
20230908,122700,3008398915,1677,1677,1677,1677,547
20230908,122600,3007481596,1689,1688,1689,1671,4586
20230908,122500,2999751010,1689,1663,1689,1663,2791
20230908,122400,2995073742,1663,1661,1663,1661,11
20230908,122300,2995055461,1660,1659,1660,1659,150
20230908,122200,2994806511,1660,1653,1660,1653,1114
20230908,122100,2992960272,1652,1652,1652,1652,64
20230908,122000,2992854544,1651,1651,1651,1651,0
20230908,121900,2992854544,1651,1651,1651,1651,50
20230908,121800,2992771994,1651,1651,1651,1651,0
20230908,121700,2992771994,1651,1651,1651,1650,5107
20230908,121600,2984344142,1659,1659,1659,1659,20
20230908,121500,2984310962,1659,1659,1659,1659,26
20230908,121400,2984267828,1650,1650,1650,1650,139
20230908,121300,2984038478,1650,1652,1652,1650,2092
20230908,121200,2980584848,1652,1652,1652,1652,11357
20230908,121100,2961823084,1652,1653,1653,1652,1058
20230908,121000,2960075210,1653,1651,1653,1651,317
20230908,120900,2959551809,1653,1655,1655,1653,10010
20230908,120800,2942999665,1655,1656,1656,1655,710
20230908,120700,2941824534,1656,1655,1656,1655,1025
20230908,120600,2940127299,1655,1655,1655,1655,50
20230908,120500,2940044549,1655,1655,1655,1655,5508
20230908,120400,2930928809,1655,1655,1655,1655,1615
20230908,120300,2928255984,1656,1656,1656,1656,160
20230908,120200,2927991024,1656,1657,1657,1656,1044
20230908,120100,2926262052,1657,1657,1657,1657,30
20230908,120000,2926212342,1665,1668,1669,1665,427
20230908,115900,2925499704,1669,1666,1669,1666,8538
20230908,115800,2911252096,1654,1652,1654,1652,1424
20230908,115700,2908897194,1653,1653,1653,1653,106
20230908,115600,2908721976,1654,1653,1654,1653,2421
20230908,115500,2904719942,1653,1653,1653,1653,100
20230908,115400,2904554642,1652,1657,1664,1651,10790
20230908,115300,2886684884,1657,1656,1658,1656,236
20230908,115200,2886293741,1656,1656,1656,1656,1438
20230908,115100,2883912413,1656,1650,1656,1650,3910
20230908,115000,2877450295,1650,1655,1655,1650,3776
20230908,114900,2871215866,1655,1671,1671,1655,11094
20230908,114800,2852762679,1671,1674,1674,1671,1936
20230908,114700,2849524731,1673,1680,1680,1670,9450
20230908,114600,2833696934,1683,1683,1683,1683,1120
20230908,114500,2831811974,1683,1687,1687,1683,7432
20230908,114400,2819278917,1687,1687,1687,1687,584
20230908,114300,2818293709,1685,1685,1685,1685,56
20230908,114200,2818199349,1683,1680,1698,1680,4
20230908,114100,2818192591,1678,1703,1703,1675,5411
20230908,114000,2808998230,1703,1707,1707,1703,616
20230908,113900,2807948654,1708,1715,1720,1708,10824
20230908,113800,2789414254,1711,1712,1712,1711,17157
20230908,113700,2760049685,1713,1719,1719,1712,3344
20230908,113600,2754312394,1720,1726,1726,1720,201
20230908,113500,2753966404,1726,1727,1727,1726,46
20230908,113400,2753886986,1727,1728,1728,1726,707
20230908,113300,2752665698,1727,1726,1727,1726,3812
20230908,113200,2746086027,1725,1724,1725,1713,2583
20230908,113100,2741638342,1712,1715,1725,1711,24387
20230908,113000,2699785947,1715,1723,1723,1715,1660
20230908,112900,2696927642,1723,1725,1725,1723,1027
20230908,112800,2695156115,1725,1724,1725,1714,1778
20230908,112700,2692100078,1725,1725,1727,1724,525
20230908,112600,2691193869,1711,1725,1725,1711,11471
20230908,112500,2671543888,1725,1715,1730,1715,24911
20230908,112400,2628577383,1715,1717,1726,1715,2596
20230908,112300,2624114214,1717,1720,1730,1717,3038
20230908,112200,2618871980,1716,1722,1730,1716,5797
20230908,112100,2608882521,1719,1703,1720,1701,35383
20230908,112000,2548438385,1702,1701,1702,1701,1820
20230908,111900,2545341505,1700,1699,1702,1698,10189
20230908,111800,2528017895,1700,1701,1701,1698,6818
20230908,111700,2516424529,1703,1703,1704,1700,5497
20230908,111600,2507075011,1703,1703,1703,1703,7290
20230908,111500,2494660141,1705,1707,1707,1698,2110
20230908,111400,2491069607,1705,1701,1707,1700,15857
20230908,111300,2464082174,1701,1701,1703,1695,3778
20230908,111200,2457654218,1700,1690,1700,1690,19893
20230908,111100,2423866038,1690,1678,1690,1678,23497
20230908,111000,2384381822,1677,1668,1677,1668,5771
20230908,110900,2374748517,1668,1665,1669,1665,3500
20230908,110800,2368910417,1668,1668,1668,1668,0
20230908,110700,2368910417,1668,1661,1669,1653,3230
20230908,110600,2363535909,1660,1653,1660,1653,34644
20230908,110500,2306101452,1652,1651,1652,1651,400
20230908,110400,2305440752,1653,1653,1653,1653,2
20230908,110300,2305437446,1654,1654,1654,1654,5
20230908,110200,2305429176,1654,1645,1654,1645,8340
20230908,110100,2291644430,1644,1643,1644,1643,4131
20230908,110000,2284856837,1643,1643,1643,1643,140
20230908,105900,2284626817,1643,1643,1643,1643,0
20230908,105800,2284626817,1643,1642,1643,1642,679
20230908,105700,2283511341,1642,1639,1642,1638,8281
20230908,105600,2269929617,1626,1638,1642,1626,8735
20230908,105500,2255713820,1639,1631,1639,1631,3408
20230908,105400,2250132560,1633,1633,1633,1633,1000
20230908,105300,2248499560,1633,1633,1633,1633,3
20230908,105200,2248494661,1634,1616,1634,1616,4792
20230908,105100,2240727559,1609,1609,1609,1609,10
20230908,105000,2240711469,1608,1608,1608,1608,1
20230908,104900,2240709861,1607,1608,1608,1607,382
20230908,104800,2240095986,1608,1609,1609,1608,3259
20230908,104700,2234855355,1609,1609,1609,1609,1000
20230908,104600,2233246355,1609,1609,1609,1609,1060
20230908,104500,2231540815,1609,1609,1617,1609,294
20230908,104400,2231067393,1617,1617,1617,1617,0
20230908,104300,2231067393,1617,1616,1617,1616,485
20230908,104200,2230283621,1606,1606,1606,1606,0
20230908,104100,2230283621,1606,1606,1606,1606,1235
20230908,104000,2228300211,1606,1618,1619,1606,3310
20230908,103900,2222954462,1619,1618,1620,1605,412
20230908,103800,2222287405,1620,1607,1621,1607,10097
20230908,103700,2205969718,1603,1582,1604,1582,21124
20230908,103600,2172142830,1582,1582,1591,1581,2876
20230908,103500,2167575204,1581,1592,1592,1581,1111
20230908,103400,2165810060,1593,1579,1593,1577,1932
20230908,103300,2162742255,1577,1575,1578,1575,570
20230908,103200,2161843883,1575,1573,1586,1573,3458
20230908,103100,2156393202,1586,1579,1586,1579,338
20230908,103000,2155859451,1570,1586,1586,1570,5184
20230908,102900,2147699046,1581,1604,1604,1581,22532
20230908,102800,2111679778,1604,1601,1604,1601,3634
20230908,102700,2105856682,1602,1614,1614,1602,23791
20230908,102600,2067539013,1617,1619,1619,1615,6642
20230908,102500,2056802559,1617,1617,1617,1617,3000
20230908,102400,2051951559,1617,1617,1617,1617,0
20230908,102300,2051951559,1617,1618,1618,1617,614
20230908,102200,2050958715,1617,1619,1619,1617,5949
20230908,102100,2041338123,1619,1619,1619,1619,37
20230908,102000,2041278220,1618,1622,1625,1618,5857
20230908,101900,2031799007,1619,1622,1622,1619,1200
20230908,101800,2029854812,1620,1620,1621,1620,5771
20230908,101700,2020505767,1620,1625,1625,1620,5441
20230908,101600,2011687341,1625,1635,1635,1625,28356
20230908,101500,1965425941,1635,1638,1638,1635,6815
20230908,101400,1954271727,1639,1639,1639,1639,140
20230908,101300,1954042267,1639,1640,1640,1639,1230
20230908,101200,1952026031,1640,1640,1640,1640,3296
20230908,101100,1946620591,1645,1645,1645,1645,1478
20230908,101000,1944189281,1645,1645,1645,1645,21
20230908,100900,1944154736,1645,1642,1664,1640,12252
20230908,100800,1923871448,1640,1649,1649,1640,17164
20230908,100700,1895593696,1649,1649,1649,1648,1896
20230908,100600,1892468399,1649,1654,1659,1649,5757
20230908,100500,1882952057,1653,1653,1653,1653,102
20230908,100400,1882783451,1653,1654,1654,1653,60
20230908,100300,1882684261,1654,1654,1654,1653,1462
20230908,100200,1880266239,1654,1654,1654,1654,89
20230908,100100,1880119033,1654,1640,1654,1640,1130
20230908,100000,1878264513,1640,1643,1643,1640,6500
20230908,095900,1867602298,1645,1641,1645,1641,1782
20230908,095800,1864671012,1641,1644,1644,1641,94
20230908,095700,1864516709,1645,1645,1645,1644,2034
20230908,095600,1861170781,1645,1645,1645,1640,8638
20230908,095500,1847002961,1645,1645,1645,1645,102
20230908,095400,1846835171,1634,1632,1634,1627,6242
20230908,095300,1836671048,1632,1640,1640,1632,15302
20230908,095200,1811616829,1640,1645,1645,1640,33039
20230908,095100,1757316702,1645,1645,1645,1645,8023
20230908,095000,1744118867,1645,1648,1648,1645,19451
20230908,094900,1712104126,1646,1647,1653,1646,10300
20230908,094800,1695145937,1647,1656,1656,1647,84062
20230908,094700,1556469516,1657,1657,1657,1656,5132
20230908,094600,1547970338,1656,1660,1661,1656,21692
20230908,094500,1511965987,1660,1665,1667,1660,17937
20230908,094400,1482148711,1664,1667,1667,1663,871
20230908,094300,1480699189,1667,1670,1670,1666,6925
20230908,094200,1469154655,1671,1670,1671,1670,209
20230908,094100,1468805419,1668,1672,1672,1668,49
20230908,094000,1468723683,1672,1667,1672,1667,4031
20230908,093900,1461993728,1667,1670,1670,1666,2819
20230908,093800,1457292496,1670,1670,1672,1668,14738
20230908,093700,1432680697,1671,1672,1672,1670,2693
20230908,093600,1428180756,1672,1673,1673,1672,3236
20230908,093500,1422767784,1679,1679,1679,1679,102
20230908,093400,1422596526,1673,1672,1673,1672,774
20230908,093300,1421302395,1671,1671,1671,1671,130
20230908,093200,1421085165,1669,1668,1700,1668,7649
20230908,093100,1408218264,1668,1663,1668,1661,5310
20230908,093000,1399387223,1662,1662,1662,1662,332
20230908,092900,1398835439,1662,1657,1662,1653,10190
20230908,092800,1381955980,1656,1656,1657,1652,14148
20230908,092700,1358569116,1668,1659,1668,1653,5755
20230908,092600,1349045989,1671,1690,1690,1650,63601
20230908,092500,1242748921,1687,1701,1701,1687,26811
20230908,092400,1197436867,1702,1699,1703,1689,8066
20230908,092300,1183728329,1699,1689,1700,1688,5102
20230908,092200,1175101351,1696,1696,1696,1688,26847
20230908,092100,1129723659,1692,1700,1701,1692,52256
20230908,092000,1041039064,1695,1692,1700,1691,73493
20230908,091900,916379394,1692,1694,1694,1691,4793
20230908,091800,908264227,1694,1688,1694,1688,7189
20230908,091700,896104106,1688,1691,1691,1685,11494
20230908,091600,876713323,1689,1687,1695,1687,5597
20230908,091500,867262434,1696,1699,1699,1680,7748
20230908,091400,854104837,1700,1669,1700,1660,73692
20230908,091300,730127530,1668,1656,1675,1653,23073
20230908,091200,691804512,1656,1654,1659,1641,13683
20230908,091100,669153643,1656,1637,1656,1634,36473
20230908,091000,609251306,1630,1620,1637,1620,6952
20230908,090900,597925908,1630,1619,1630,1618,7918
20230908,090800,585080062,1619,1620,1630,1618,10266
20230908,090700,568438511,1619,1619,1629,1618,19400
20230908,090600,537013644,1639,1620,1639,1610,35004
20230908,090500,480232814,1620,1626,1638,1620,60239
20230908,090400,382544391,1623,1633,1640,1621,30202
20230908,090300,333347463,1623,1622,1645,1620,19859
20230908,090200,301118683,1645,1681,1681,1614,57751
20230908,090100,206045231,1681,1690,1741,1665,63957
20230908,090000,97732099,1690,1614,1700,1614,59511