stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,203500,3800849436,1751,1751,1751,1751,9139
20230915,203400,3800849436,1751,1751,1751,1751,0
20230915,203300,3800849436,1751,1751,1751,1751,0
20230915,203200,3800849436,1751,1751,1751,1751,0
20230915,203100,3800849436,1751,1751,1751,1751,0
20230915,203000,3800849436,1751,1751,1751,1751,0
20230915,202900,3800849436,1751,1751,1751,1751,0
20230915,202800,3800849436,1751,1751,1751,1751,0
20230915,202700,3800849436,1751,1751,1751,1751,0
20230915,202600,3800849436,1751,1751,1751,1751,0
20230915,202500,3800849436,1751,1751,1751,1751,0
20230915,202400,3800849436,1751,1751,1751,1751,0
20230915,202300,3800849436,1751,1751,1751,1751,0
20230915,202200,3800849436,1751,1751,1751,1751,0
20230915,202100,3800849436,1751,1751,1751,1751,0
20230915,202000,3800849436,1751,1751,1751,1751,0
20230915,201900,3800849436,1751,1751,1751,1751,0
20230915,201800,3800849436,1751,1751,1751,1751,0
20230915,201700,3800849436,1751,1751,1751,1751,0
20230915,201600,3800849436,1751,1751,1751,1751,0
20230915,201500,3800849436,1751,1751,1751,1751,0
20230915,201400,3800849436,1751,1751,1751,1751,0
20230915,201300,3800849436,1751,1751,1751,1751,0
20230915,201200,3800849436,1751,1751,1751,1751,0
20230915,201100,3800849436,1751,1751,1751,1751,0
20230915,201000,3800849436,1751,1751,1751,1751,0
20230915,200900,3800849436,1751,1751,1751,1751,0
20230915,200800,3800849436,1751,1751,1751,1751,0
20230915,200700,3800849436,1751,1751,1751,1751,0
20230915,200600,3800849436,1751,1751,1751,1751,0
20230915,200500,3800849436,1751,1751,1751,1751,9139
20230915,200400,3800849436,1751,1751,1751,1751,0
20230915,200300,3800849436,1751,1751,1751,1751,0
20230915,200200,3800849436,1751,1751,1751,1751,0
20230915,200100,3800849436,1751,1751,1751,1751,0
20230915,200000,3800849436,1751,1751,1751,1751,0
20230915,195900,3800849436,1751,1751,1751,1751,0
20230915,195800,3800849436,1751,1751,1751,1751,0
20230915,195700,3800849436,1751,1751,1751,1751,0
20230915,195600,3800849436,1751,1751,1751,1751,0
20230915,195500,3800849436,1751,1751,1751,1751,0
20230915,195400,3800849436,1751,1751,1751,1751,0
20230915,195300,3800849436,1751,1751,1751,1751,0
20230915,195200,3800849436,1751,1751,1751,1751,0
20230915,195100,3800849436,1751,1751,1751,1751,0
20230915,195000,3800849436,1751,1751,1751,1751,0
20230915,194900,3800849436,1751,1751,1751,1751,0
20230915,194800,3800849436,1751,1751,1751,1751,0
20230915,194700,3800849436,1751,1751,1751,1751,0
20230915,194600,3800849436,1751,1751,1751,1751,0
20230915,194500,3800849436,1751,1751,1751,1751,0
20230915,194400,3800849436,1751,1751,1751,1751,0
20230915,194300,3800849436,1751,1751,1751,1751,0
20230915,194200,3800849436,1751,1751,1751,1751,0
20230915,194100,3800849436,1751,1751,1751,1751,0
20230915,194000,3800849436,1751,1751,1751,1751,0
20230915,193900,3800849436,1751,1751,1751,1751,0
20230915,193800,3800849436,1751,1751,1751,1751,0
20230915,193700,3800849436,1751,1751,1751,1751,0
20230915,193600,3800849436,1751,1751,1751,1751,0
20230915,193500,3800849436,1751,1751,1751,1751,9139
20230915,193400,3800849436,1751,1751,1751,1751,0
20230915,193300,3800849436,1751,1751,1751,1751,0
20230915,193200,3800849436,1751,1751,1751,1751,0
20230915,193100,3800849436,1751,1751,1751,1751,0
20230915,193000,3800849436,1751,1751,1751,1751,0
20230915,192900,3800849436,1751,1751,1751,1751,0
20230915,192800,3800849436,1751,1751,1751,1751,0
20230915,192700,3800849436,1751,1751,1751,1751,0
20230915,192600,3800849436,1751,1751,1751,1751,0
20230915,192500,3800849436,1751,1751,1751,1751,0
20230915,192400,3800849436,1751,1751,1751,1751,0
20230915,192300,3800849436,1751,1751,1751,1751,0
20230915,192200,3800849436,1751,1751,1751,1751,0
20230915,192100,3800849436,1751,1751,1751,1751,0
20230915,192000,3800849436,1751,1751,1751,1751,0
20230915,191900,3800849436,1751,1751,1751,1751,0
20230915,191800,3800849436,1751,1751,1751,1751,0
20230915,191700,3800849436,1751,1751,1751,1751,0
20230915,191600,3800849436,1751,1751,1751,1751,0
20230915,191500,3800849436,1751,1751,1751,1751,0
20230915,191400,3800849436,1751,1751,1751,1751,0
20230915,191300,3800849436,1751,1751,1751,1751,0
20230915,191200,3800849436,1751,1751,1751,1751,0
20230915,191100,3800849436,1751,1751,1751,1751,0
20230915,191000,3800849436,1751,1751,1751,1751,0
20230915,190900,3800849436,1751,1751,1751,1751,0
20230915,190800,3800849436,1751,1751,1751,1751,0
20230915,190700,3800849436,1751,1751,1751,1751,0
20230915,190600,3800849436,1751,1751,1751,1751,0
20230915,190500,3800849436,1751,1751,1751,1751,9139
20230915,190400,3800849436,1751,1751,1751,1751,0
20230915,190300,3800849436,1751,1751,1751,1751,0
20230915,190200,3800849436,1751,1751,1751,1751,0
20230915,190100,3800849436,1751,1751,1751,1751,0
20230915,190000,3800849436,1751,1751,1751,1751,0
20230915,185900,3800849436,1751,1751,1751,1751,0
20230915,185800,3800849436,1751,1751,1751,1751,0
20230915,185700,3800849436,1751,1751,1751,1751,0
20230915,185600,3800849436,1751,1751,1751,1751,0
20230915,185500,3800849436,1751,1751,1751,1751,0
20230915,185400,3800849436,1751,1751,1751,1751,0
20230915,185300,3800849436,1751,1751,1751,1751,0
20230915,185200,3800849436,1751,1751,1751,1751,0
20230915,185100,3800849436,1751,1751,1751,1751,0
20230915,185000,3800849436,1751,1751,1751,1751,0
20230915,184900,3800849436,1751,1751,1751,1751,0
20230915,184800,3800849436,1751,1751,1751,1751,0
20230915,184700,3800849436,1751,1751,1751,1751,0
20230915,184600,3800849436,1751,1751,1751,1751,0
20230915,184500,3800849436,1751,1751,1751,1751,0
20230915,184400,3800849436,1751,1751,1751,1751,0
20230915,184300,3800849436,1751,1751,1751,1751,0
20230915,184200,3800849436,1751,1751,1751,1751,0
20230915,184100,3800849436,1751,1751,1751,1751,0
20230915,184000,3800849436,1751,1751,1751,1751,0
20230915,183900,3800849436,1751,1751,1751,1751,0
20230915,183800,3800849436,1751,1751,1751,1751,0
20230915,183700,3800849436,1751,1751,1751,1751,0
20230915,183600,3800849436,1751,1751,1751,1751,0
20230915,183500,3800849436,1751,1751,1751,1751,9139
20230915,183400,3800849436,1751,1751,1751,1751,0
20230915,183300,3800849436,1751,1751,1751,1751,0
20230915,183200,3800849436,1751,1751,1751,1751,0
20230915,183100,3800849436,1751,1751,1751,1751,0
20230915,183000,3800849436,1751,1751,1751,1751,0
20230915,182900,3800849436,1751,1751,1751,1751,0
20230915,182800,3800849436,1751,1751,1751,1751,0
20230915,182700,3800849436,1751,1751,1751,1751,0
20230915,182600,3800849436,1751,1751,1751,1751,0
20230915,182500,3800849436,1751,1751,1751,1751,0
20230915,182400,3800849436,1751,1751,1751,1751,0
20230915,182300,3800849436,1751,1751,1751,1751,0
20230915,182200,3800849436,1751,1751,1751,1751,0
20230915,182100,3800849436,1751,1751,1751,1751,0
20230915,182000,3800849436,1751,1751,1751,1751,0
20230915,181900,3800849436,1751,1751,1751,1751,0
20230915,181800,3800849436,1751,1751,1751,1751,0
20230915,181700,3800849436,1751,1751,1751,1751,0
20230915,181600,3800849436,1751,1751,1751,1751,0
20230915,181500,3800849436,1751,1751,1751,1751,0
20230915,181400,3800849436,1751,1751,1751,1751,0
20230915,181300,3800849436,1751,1751,1751,1751,0
20230915,181200,3800849436,1751,1751,1751,1751,0
20230915,181100,3800849436,1751,1751,1751,1751,0
20230915,181000,3800849436,1751,1751,1751,1751,0
20230915,180900,3800849436,1751,1751,1751,1751,0
20230915,180800,3800849436,1751,1751,1751,1751,0
20230915,180700,3800849436,1751,1751,1751,1751,0
20230915,180600,3800849436,1751,1751,1751,1751,0
20230915,180500,3800849436,1751,1751,1751,1751,9139
20230915,180400,3800849436,1751,1751,1751,1751,0
20230915,180300,3800849436,1751,1751,1751,1751,0
20230915,180200,3800849436,1751,1751,1751,1751,0
20230915,180100,3800849436,1751,1751,1751,1751,0
20230915,180000,3800849436,1751,1751,1751,1751,0
20230915,175900,3800849436,1751,1751,1751,1751,0
20230915,175800,3800849436,1751,1751,1751,1751,0
20230915,175700,3800849436,1751,1751,1751,1751,0
20230915,175600,3800849436,1751,1751,1751,1751,0
20230915,175500,3800849436,1751,1751,1751,1751,0
20230915,175400,3800849436,1751,1751,1751,1751,0
20230915,175300,3800849436,1751,1751,1751,1751,0
20230915,175200,3800849436,1751,1751,1751,1751,0
20230915,175100,3800849436,1751,1751,1751,1751,0
20230915,175000,3800849436,1751,1751,1751,1751,0
20230915,174900,3800849436,1751,1751,1751,1751,0
20230915,174800,3800849436,1751,1751,1751,1751,0
20230915,174700,3800849436,1751,1751,1751,1751,0
20230915,174600,3800849436,1751,1751,1751,1751,0
20230915,174500,3800849436,1751,1751,1751,1751,0
20230915,174400,3800849436,1751,1751,1751,1751,0
20230915,174300,3800849436,1751,1751,1751,1751,0
20230915,174200,3800849436,1751,1751,1751,1751,0
20230915,174100,3800849436,1751,1751,1751,1751,0
20230915,174000,3800849436,1751,1751,1751,1751,0
20230915,173900,3800849436,1751,1751,1751,1751,0
20230915,173800,3800849436,1751,1751,1751,1751,0
20230915,173700,3800849436,1751,1751,1751,1751,0
20230915,173600,3800849436,1751,1751,1751,1751,0
20230915,173500,3800849436,1751,1751,1751,1751,9139
20230915,173400,3800849436,1751,1751,1751,1751,0
20230915,173300,3800849436,1751,1751,1751,1751,0
20230915,173200,3800849436,1751,1751,1751,1751,0
20230915,173100,3800849436,1751,1751,1751,1751,0
20230915,173000,3800849436,1751,1751,1751,1751,0
20230915,172900,3800849436,1751,1751,1751,1751,0
20230915,172800,3800849436,1751,1751,1751,1751,0
20230915,172700,3800849436,1751,1751,1751,1751,0
20230915,172600,3800849436,1751,1751,1751,1751,0
20230915,172500,3800849436,1751,1751,1751,1751,0
20230915,172400,3800849436,1751,1751,1751,1751,0
20230915,172300,3800849436,1751,1751,1751,1751,0
20230915,172200,3800849436,1751,1751,1751,1751,0
20230915,172100,3800849436,1751,1751,1751,1751,0
20230915,172000,3800849436,1751,1751,1751,1751,0
20230915,171900,3800849436,1751,1751,1751,1751,0
20230915,171800,3800849436,1751,1751,1751,1751,0
20230915,171700,3800849436,1751,1751,1751,1751,0
20230915,171600,3800849436,1751,1751,1751,1751,0
20230915,171500,3800849436,1751,1751,1751,1751,0
20230915,171400,3800849436,1751,1751,1751,1751,0
20230915,171300,3800849436,1751,1751,1751,1751,0
20230915,171200,3800849436,1751,1751,1751,1751,0
20230915,171100,3800849436,1751,1751,1751,1751,0
20230915,171000,3800849436,1751,1751,1751,1751,0
20230915,170900,3800849436,1751,1751,1751,1751,0
20230915,170800,3800849436,1751,1751,1751,1751,0
20230915,170700,3800849436,1751,1751,1751,1751,0
20230915,170600,3800849436,1751,1751,1751,1751,0
20230915,170500,3800849436,1751,1751,1751,1751,9139
20230915,170400,3800849436,1751,1751,1751,1751,0
20230915,170300,3800849436,1751,1751,1751,1751,0
20230915,170200,3800849436,1751,1751,1751,1751,0
20230915,170100,3800849436,1751,1751,1751,1751,0
20230915,170000,3800849436,1751,1751,1751,1751,0
20230915,165900,3800849436,1751,1751,1751,1751,0
20230915,165800,3800849436,1751,1751,1751,1751,0
20230915,165700,3800849436,1751,1751,1751,1751,0
20230915,165600,3800849436,1751,1751,1751,1751,0
20230915,165500,3800849436,1751,1751,1751,1751,0
20230915,165400,3800849436,1751,1751,1751,1751,0
20230915,165300,3800849436,1751,1751,1751,1751,0
20230915,165200,3800849436,1751,1751,1751,1751,0
20230915,165100,3800849436,1751,1751,1751,1751,0
20230915,165000,3800849436,1751,1751,1751,1751,0
20230915,164900,3800849436,1751,1751,1751,1751,0
20230915,164800,3800849436,1751,1751,1751,1751,0
20230915,164700,3800849436,1751,1751,1751,1751,0
20230915,164600,3800849436,1751,1751,1751,1751,0
20230915,164500,3800849436,1751,1751,1751,1751,0
20230915,164400,3800849436,1751,1751,1751,1751,0
20230915,164300,3800849436,1751,1751,1751,1751,0
20230915,164200,3800849436,1751,1751,1751,1751,0
20230915,164100,3800849436,1751,1751,1751,1751,0
20230915,164000,3800849436,1751,1751,1751,1751,0
20230915,163900,3800849436,1751,1751,1751,1751,0
20230915,163800,3800849436,1751,1751,1751,1751,0
20230915,163700,3800849436,1751,1751,1751,1751,0
20230915,163600,3800849436,1751,1751,1751,1751,0
20230915,163500,3800849436,1751,1751,1751,1751,9139
20230915,163400,3800849436,1751,1751,1751,1751,0
20230915,163300,3800849436,1751,1751,1751,1751,0
20230915,163200,3800849436,1751,1751,1751,1751,0
20230915,163100,3800849436,1751,1751,1751,1751,0
20230915,163000,3800849436,1751,1751,1751,1751,0
20230915,162900,3800849436,1751,1751,1751,1751,0
20230915,162800,3800849436,1751,1751,1751,1751,0
20230915,162700,3800849436,1751,1751,1751,1751,0
20230915,162600,3800849436,1751,1751,1751,1751,0
20230915,162500,3800849436,1751,1751,1751,1751,0
20230915,162400,3800849436,1751,1751,1751,1751,0
20230915,162300,3800849436,1751,1751,1751,1751,0
20230915,162200,3800849436,1751,1751,1751,1751,0
20230915,162100,3800849436,1751,1751,1751,1751,0
20230915,162000,3800849436,1751,1751,1751,1751,0
20230915,161900,3800849436,1751,1751,1751,1751,0
20230915,161800,3800849436,1751,1751,1751,1751,0
20230915,161700,3800849436,1751,1751,1751,1751,0
20230915,161600,3800849436,1751,1751,1751,1751,0
20230915,161500,3800849436,1751,1751,1751,1751,0
20230915,161400,3800849436,1751,1751,1751,1751,0
20230915,161300,3800849436,1751,1751,1751,1751,0
20230915,161200,3800849436,1751,1751,1751,1751,0
20230915,161100,3800849436,1751,1751,1751,1751,0
20230915,161000,3800849436,1751,1751,1751,1751,0
20230915,160900,3800849436,1751,1751,1751,1751,0
20230915,160800,3800849436,1751,1751,1751,1751,0
20230915,160700,3800849436,1751,1751,1751,1751,0
20230915,160600,3800849436,1751,1751,1751,1751,0
20230915,160500,3800849436,1751,1751,1751,1751,9139
20230915,160400,3800849436,1751,1751,1751,1751,0
20230915,160300,3800849436,1751,1751,1751,1751,0
20230915,160200,3800849436,1751,1751,1751,1751,0
20230915,160100,3800849436,1751,1751,1751,1751,0
20230915,160000,3800849436,1751,1751,1751,1751,0
20230915,155900,3800849436,1751,1751,1751,1751,0
20230915,155800,3800849436,1751,1751,1751,1751,0
20230915,155700,3800849436,1751,1751,1751,1751,0
20230915,155600,3800849436,1751,1751,1751,1751,0
20230915,155500,3800849436,1751,1751,1751,1751,0
20230915,155400,3800849436,1751,1751,1751,1751,0
20230915,155300,3800849436,1751,1751,1751,1751,0
20230915,155200,3800849436,1751,1751,1751,1751,0
20230915,155100,3800849436,1751,1751,1751,1751,0
20230915,155000,3800849436,1751,1751,1751,1751,0
20230915,154900,3800849436,1751,1751,1751,1751,0
20230915,154800,3800849436,1751,1751,1751,1751,0
20230915,154700,3800849436,1751,1751,1751,1751,0
20230915,154600,3800849436,1751,1751,1751,1751,0
20230915,154500,3800849436,1751,1751,1751,1751,0
20230915,154400,3800849436,1751,1751,1751,1751,0
20230915,154300,3800849436,1751,1751,1751,1751,0
20230915,154200,3800849436,1751,1751,1751,1751,0
20230915,154100,3800849436,1751,1751,1751,1751,0
20230915,154000,3800849436,1751,1751,1751,1751,0
20230915,153900,3800849436,1751,1751,1751,1751,0
20230915,153800,3800849436,1751,1751,1751,1751,0
20230915,153700,3800849436,1751,1751,1751,1751,0
20230915,153600,3800849436,1751,1751,1751,1751,0
20230915,153500,3800849436,1751,1751,1751,1751,9139
20230915,153400,3800849436,1751,1751,1751,1751,0
20230915,153300,3800849436,1751,1751,1751,1751,0
20230915,153200,3800849436,1751,1751,1751,1751,0
20230915,153100,3800849436,1751,1751,1751,1751,0
20230915,153000,3800849436,1751,1751,1751,1751,9139
20230915,152900,3784847047,1756,1756,1756,1756,0
20230915,152800,3784847047,1756,1756,1756,1756,0
20230915,152700,3784847047,1756,1756,1756,1756,0
20230915,152600,3784847047,1756,1756,1756,1756,0
20230915,152500,3784847047,1756,1756,1756,1756,0
20230915,152400,3784847047,1756,1756,1756,1756,0
20230915,152300,3784847047,1756,1756,1756,1756,0
20230915,152200,3784847047,1756,1756,1756,1756,0
20230915,152100,3784847047,1756,1756,1756,1756,0
20230915,152000,3784847047,1756,1756,1756,1756,0
20230915,151900,3784847047,1756,1758,1758,1756,1245
20230915,151800,3782658459,1758,1758,1758,1758,48
20230915,151700,3782574075,1758,1773,1773,1758,395
20230915,151600,3781878213,1759,1753,1761,1753,7
20230915,151500,3781865916,1752,1770,1770,1750,2289
20230915,151400,3777835605,1770,1777,1777,1770,2780
20230915,151300,3772895559,1777,1767,1777,1767,776
20230915,151200,3771521737,1768,1750,1768,1750,6566
20230915,151100,3759994043,1749,1749,1749,1749,1825
20230915,151000,3756802118,1746,1745,1746,1735,1023
20230915,150900,3755016163,1745,1720,1749,1720,4146
20230915,150800,3747773387,1717,1720,1745,1709,13955
20230915,150700,3723726875,1720,1713,1720,1701,11719
20230915,150600,3703577063,1709,1690,1715,1690,24766
20230915,150500,3661462668,1690,1689,1690,1684,2931
20230915,150400,3656520654,1689,1690,1690,1688,2817
20230915,150300,3651762692,1690,1698,1698,1690,1217
20230915,150200,3649701580,1698,1693,1698,1693,1189
20230915,150100,3647683721,1697,1672,1698,1665,19469
20230915,150000,3615087230,1674,1670,1675,1650,4288
20230915,145900,3607944489,1670,1654,1670,1648,7178
20230915,145800,3596092593,1659,1654,1660,1633,21760
20230915,145700,3560175382,1654,1669,1669,1620,48049
20230915,145600,3480798530,1669,1674,1700,1669,46920
20230915,145500,3401703161,1670,1673,1702,1665,25852
20230915,145400,3358211187,1685,1734,1734,1660,88932
20230915,145300,3208254499,1740,1776,1776,1740,65212
20230915,145200,3093027321,1782,1779,1789,1774,18261
20230915,145100,3060539523,1784,1830,1830,1778,37012
20230915,145000,2994135155,1815,1851,1851,1812,52436
20230915,144900,2898572058,1851,1861,1861,1851,1038
20230915,144800,2896650593,1851,1858,1864,1849,18947
20230915,144700,2861386287,1859,1850,1859,1850,10010
20230915,144600,2842803325,1854,1854,1854,1854,0
20230915,144500,2842803325,1854,1840,1854,1840,3000
20230915,144400,2837249299,1840,1840,1840,1840,0
20230915,144300,2837249299,1840,1840,1840,1840,0
20230915,144200,2837249299,1840,1840,1840,1840,0
20230915,144100,2837249299,1840,1840,1840,1840,0
20230915,144000,2837249299,1840,1841,1844,1840,385
20230915,143900,2836539954,1841,1841,1841,1841,35
20230915,143800,2836475519,1847,1847,1847,1847,0
20230915,143700,2836475519,1847,1841,1847,1841,2
20230915,143600,2836471831,1840,1840,1840,1840,140
20230915,143500,2836214231,1840,1829,1840,1829,377
20230915,143400,2835521882,1829,1836,1840,1829,106
20230915,143300,2835327495,1835,1835,1835,1835,1
20230915,143200,2835325660,1843,1830,1843,1827,1001
20230915,143100,2833495863,1850,1838,1850,1838,670
20230915,143000,2832261178,1851,1851,1851,1851,3
20230915,142900,2832255625,1850,1850,1850,1850,500
20230915,142800,2831330625,1854,1854,1854,1854,0
20230915,142700,2831330625,1854,1852,1854,1852,333
20230915,142600,2830713581,1855,1855,1855,1855,0
20230915,142500,2830713581,1855,1855,1855,1855,0
20230915,142400,2830713581,1855,1855,1855,1855,0
20230915,142300,2830713581,1855,1855,1855,1855,0
20230915,142200,2830713581,1855,1847,1855,1846,2434
20230915,142100,2826207736,1847,1847,1847,1847,0
20230915,142000,2826207736,1847,1847,1847,1847,1
20230915,141900,2826205889,1848,1847,1848,1847,55
20230915,141800,2826104250,1847,1828,1848,1828,3639
20230915,141700,2819419494,1828,1828,1828,1828,610
20230915,141600,2818304414,1819,1829,1829,1817,20595
20230915,141500,2780769342,1829,1847,1847,1828,2303
20230915,141400,2776549528,1844,1846,1850,1844,2126
20230915,141300,2772621750,1846,1844,1846,1844,14
20230915,141200,2772595930,1846,1844,1846,1844,97
20230915,141100,2772417038,1844,1844,1844,1844,86
20230915,141000,2772258454,1847,1847,1847,1847,0
20230915,140900,2772258454,1847,1847,1847,1847,0
20230915,140800,2772258454,1847,1845,1847,1845,303
20230915,140700,2771699365,1845,1838,1849,1837,1512
20230915,140600,2768917610,1838,1849,1850,1838,4886
20230915,140500,2759903924,1850,1850,1850,1850,10
20230915,140400,2759885424,1850,1848,1850,1848,256
20230915,140300,2759411956,1847,1845,1847,1845,1139
20230915,140200,2757310282,1845,1845,1845,1845,0
20230915,140100,2757310282,1845,1845,1845,1845,0
20230915,140000,2757310282,1845,1845,1845,1845,2
20230915,135900,2757306592,1845,1838,1845,1837,2010
20230915,135800,2753607035,1845,1845,1845,1845,25
20230915,135700,2753560910,1845,1837,1845,1837,2751
20230915,135600,2748505790,1838,1837,1838,1837,304
20230915,135500,2747947058,1834,1835,1836,1834,1831
20230915,135400,2744585758,1836,1826,1836,1826,5286
20230915,135300,2734890076,1826,1835,1835,1826,3
20230915,135200,2734884580,1837,1837,1837,1837,2
20230915,135100,2734880906,1838,1830,1838,1830,5010
20230915,135000,2725712526,1838,1838,1838,1838,1000
20230915,134900,2723874526,1838,1835,1838,1835,110
20230915,134800,2723672646,1835,1835,1835,1835,456
20230915,134700,2722835886,1835,1832,1835,1832,414
20230915,134600,2722077280,1832,1832,1832,1832,2
20230915,134500,2722073616,1832,1830,1832,1825,492
20230915,134400,2721173228,1830,1830,1831,1821,5589
20230915,134300,2710945624,1830,1834,1834,1830,14
20230915,134200,2710919976,1836,1823,1836,1823,776
20230915,134100,2709505302,1823,1823,1823,1823,12
20230915,134000,2709483426,1820,1819,1820,1819,111
20230915,133900,2709281416,1818,1818,1818,1818,2
20230915,133800,2709277780,1819,1816,1820,1816,104
20230915,133700,2709088710,1811,1811,1817,1811,18
20230915,133600,2709056089,1811,1816,1817,1811,34
20230915,133500,2708994375,1816,1816,1816,1816,2
20230915,133400,2708990743,1816,1816,1816,1816,2
20230915,133300,2708987111,1817,1815,1817,1815,202
20230915,133200,2708620145,1816,1810,1816,1810,20
20230915,133100,2708583914,1810,1809,1817,1809,29
20230915,133000,2708531271,1817,1817,1817,1817,2
20230915,132900,2708527637,1817,1823,1823,1805,996
20230915,132800,2706729728,1823,1808,1824,1802,765
20230915,132700,2705345990,1809,1809,1809,1801,1914
20230915,132600,2701896353,1809,1809,1809,1800,4807
20230915,132500,2693236901,1809,1814,1814,1803,1390
20230915,132400,2690721111,1814,1815,1816,1814,465
20230915,132300,2689877286,1815,1824,1824,1815,768
20230915,132200,2688479289,1824,1825,1825,1824,2909
20230915,132100,2683170529,1825,1833,1833,1825,1613
20230915,132000,2680226716,1834,1834,1834,1834,2
20230915,131900,2680223048,1820,1839,1839,1820,5204
20230915,131800,2670716823,1839,1855,1855,1837,6543
20230915,131700,2658662413,1855,1857,1857,1848,2162
20230915,131600,2654664007,1857,1857,1857,1857,2
20230915,131500,2654660293,1857,1857,1857,1857,1
20230915,131400,2654658436,1857,1857,1857,1857,11
20230915,131300,2654638009,1857,1857,1857,1857,2
20230915,131200,2654634295,1857,1857,1857,1857,1
20230915,131100,2654632438,1857,1857,1857,1857,1
20230915,131000,2654630581,1857,1857,1857,1857,2
20230915,130900,2654626867,1857,1857,1857,1857,1
20230915,130800,2654625010,1857,1859,1859,1857,299
20230915,130700,2654069760,1858,1858,1858,1858,107
20230915,130600,2653870954,1858,1858,1858,1858,65
20230915,130500,2653750184,1858,1858,1858,1858,31
20230915,130400,2653692586,1858,1858,1858,1857,314
20230915,130300,2653109280,1858,1858,1858,1858,351
20230915,130200,2652457122,1858,1858,1858,1858,6
20230915,130100,2652445974,1858,1858,1858,1858,2
20230915,130000,2652442258,1848,1848,1848,1848,200
20230915,125900,2652072658,1850,1850,1850,1850,15
20230915,125800,2652044908,1847,1847,1847,1847,0
20230915,125700,2652044908,1847,1847,1847,1847,1
20230915,125600,2652043061,1857,1857,1857,1857,0
20230915,125500,2652043061,1857,1857,1857,1857,208
20230915,125400,2651656805,1857,1856,1857,1847,302
20230915,125300,2651096301,1847,1847,1847,1847,1
20230915,125200,2651094454,1845,1845,1845,1845,0
20230915,125100,2651094454,1845,1845,1845,1845,1
20230915,125000,2651092609,1854,1856,1857,1854,9356
20230915,124900,2633741975,1856,1855,1856,1855,3030
20230915,124800,2628121295,1854,1854,1854,1854,590
20230915,124700,2627027435,1854,1854,1854,1854,394
20230915,124600,2626296959,1854,1854,1854,1854,1611
20230915,124500,2623310165,1854,1847,1855,1847,19885
20230915,124400,2586449248,1847,1841,1847,1841,271
20230915,124300,2585950075,1841,1841,1841,1841,16
20230915,124200,2585920619,1835,1835,1835,1835,50
20230915,124100,2585828869,1835,1836,1836,1835,585
20230915,124000,2584755378,1835,1843,1843,1835,7
20230915,123900,2584742485,1843,1843,1843,1837,716
20230915,123800,2583426641,1838,1838,1838,1838,6734
20230915,123700,2571049549,1838,1843,1843,1838,32
20230915,123600,2570990598,1838,1838,1838,1838,0
20230915,123500,2570990598,1838,1843,1843,1838,31
20230915,123400,2570933490,1838,1838,1838,1838,401
20230915,123300,2570196452,1838,1839,1839,1838,546
20230915,123200,2569192408,1840,1841,1842,1840,11030
20230915,123100,2548896312,1841,1842,1842,1841,238
20230915,123000,2548458116,1840,1841,1842,1840,5219
20230915,122900,2538849830,1842,1842,1842,1842,71
20230915,122800,2538719048,1842,1846,1846,1842,249
20230915,122700,2538260266,1847,1847,1847,1847,661
20230915,122600,2537039399,1847,1847,1847,1847,16
20230915,122500,2537009847,1842,1844,1844,1842,76
20230915,122400,2536869833,1843,1844,1844,1843,162
20230915,122300,2536571167,1844,1845,1845,1844,9132
20230915,122200,2519722633,1845,1848,1848,1845,3514
20230915,122100,2513238668,1846,1850,1850,1846,239
20230915,122000,2512796976,1846,1851,1851,1846,54
20230915,121900,2512697042,1851,1851,1851,1851,1178
20230915,121800,2510516564,1847,1852,1852,1847,700
20230915,121700,2509220664,1846,1846,1853,1846,3143
20230915,121600,2503404219,1847,1847,1847,1846,2185
20230915,121500,2499368526,1847,1848,1848,1847,8100
20230915,121400,2484407611,1848,1848,1850,1848,14
20230915,121300,2484381719,1848,1848,1848,1848,0
20230915,121200,2484381719,1848,1848,1848,1848,2714
20230915,121100,2479366247,1848,1849,1849,1848,3387
20230915,121000,2473107021,1850,1848,1850,1848,714
20230915,120900,2471787485,1848,1851,1851,1848,10230
20230915,120800,2452862155,1853,1854,1855,1852,16056
20230915,120700,2423114417,1855,1853,1859,1853,7101
20230915,120600,2409953844,1855,1861,1861,1855,18081
20230915,120500,2376391698,1863,1862,1865,1861,4661
20230915,120400,2367714187,1865,1867,1875,1865,955
20230915,120300,2365932250,1860,1869,1869,1860,5282
20230915,120200,2356093652,1870,1870,1870,1869,5265
20230915,120100,2346249702,1881,1877,1882,1877,4353
20230915,120000,2338060183,1877,1872,1877,1860,10485
20230915,115900,2318493276,1873,1873,1873,1873,536
20230915,115800,2317489348,1873,1873,1873,1873,1
20230915,115700,2317487475,1876,1875,1882,1875,530
20230915,115600,2316491339,1876,1884,1884,1876,134
20230915,115500,2316239315,1877,1880,1880,1877,75
20230915,115400,2316098465,1880,1881,1881,1880,4500
20230915,115300,2307638165,1884,1891,1892,1884,1409
20230915,115200,2304983562,1892,1892,1892,1892,20
20230915,115100,2304945722,1893,1893,1893,1893,0
20230915,115000,2304945722,1893,1887,1894,1887,11282
20230915,114900,2283589826,1893,1893,1893,1893,0
20230915,114800,2283589826,1893,1893,1893,1893,0
20230915,114700,2283589826,1893,1889,1893,1889,3210
20230915,114600,2277514616,1876,1892,1892,1876,339
20230915,114500,2276873324,1892,1892,1892,1891,1101
20230915,114400,2274790532,1892,1879,1892,1866,997
20230915,114300,2272910089,1892,1885,1892,1885,233
20230915,114200,2272469884,1862,1868,1868,1862,580
20230915,114100,2271386536,1875,1874,1875,1868,617
20230915,114000,2270232850,1872,1872,1872,1872,0
20230915,113900,2270232850,1872,1888,1894,1870,1496
20230915,113800,2267414334,1888,1888,1889,1888,9933
20230915,113700,2248660810,1887,1894,1894,1887,3258
20230915,113600,2242494528,1893,1889,1893,1889,3483
20230915,113500,2235902990,1889,1889,1889,1889,0
20230915,113400,2235902990,1889,1868,1889,1868,3981
20230915,113300,2228389862,1869,1872,1873,1869,549
20230915,113200,2227363172,1871,1871,1871,1871,5000
20230915,113100,2218008172,1871,1871,1871,1871,184
20230915,113000,2217663908,1868,1868,1890,1868,1577
20230915,112900,2214711689,1868,1869,1891,1868,355
20230915,112800,2214048007,1861,1884,1894,1861,1927
20230915,112700,2210422559,1884,1880,1894,1880,300
20230915,112600,2209855758,1878,1894,1894,1878,5709
20230915,112500,2199116915,1895,1890,1899,1890,967
20230915,112400,2197282910,1883,1892,1892,1880,6496
20230915,112300,2185037484,1896,1907,1907,1896,3170
20230915,112200,2179020874,1899,1899,1899,1899,2
20230915,112100,2179017076,1907,1897,1907,1896,4639
20230915,112000,2170211494,1896,1898,1898,1896,756
20230915,111900,2168776642,1908,1906,1909,1906,2085
20230915,111800,2164798416,1908,1903,1908,1902,8927
20230915,111700,2147783813,1902,1896,1902,1896,9106
20230915,111600,2130484475,1887,1902,1902,1887,1052
20230915,111500,2128483586,1902,1895,1902,1850,21073
20230915,111400,2088667910,1901,1902,1902,1901,759
20230915,111300,2087224302,1901,1887,1902,1887,6262
20230915,111200,2075336898,1887,1899,1902,1887,11587
20230915,111100,2053323377,1897,1894,1898,1882,10155
20230915,111000,2034057122,1882,1882,1882,1882,32
20230915,110900,2033996898,1878,1876,1900,1876,16867
20230915,110800,2002008843,1876,1899,1899,1876,170
20230915,110700,2001687875,1899,1870,1900,1870,14634
20230915,110600,1973888512,1869,1879,1900,1866,18902
20230915,110500,1938099300,1879,1876,1879,1876,20907
20230915,110400,1898854808,1877,1863,1877,1863,14042
20230915,110300,1872516709,1863,1861,1877,1855,21542
20230915,110200,1832332481,1849,1834,1861,1834,17090
20230915,110100,1800617926,1833,1827,1833,1823,3657
20230915,110000,1793925028,1826,1818,1826,1818,4672
20230915,105900,1785418322,1810,1809,1810,1809,2938
20230915,105800,1780100652,1809,1809,1809,1809,300
20230915,105700,1779557952,1807,1795,1807,1795,301
20230915,105600,1779014057,1805,1805,1805,1805,0
20230915,105500,1779014057,1805,1805,1805,1805,1300
20230915,105400,1776667557,1795,1804,1804,1795,658
20230915,105300,1775483945,1806,1813,1813,1795,3044
20230915,105200,1770015746,1818,1808,1818,1808,147
20230915,105100,1769749325,1808,1809,1810,1808,1610
20230915,105000,1766838127,1809,1801,1809,1795,595
20230915,104900,1765765561,1801,1795,1801,1795,493
20230915,104800,1764877854,1795,1795,1795,1795,1
20230915,104700,1764876059,1795,1790,1795,1790,1231
20230915,104600,1762672552,1790,1790,1790,1790,501
20230915,104500,1761775762,1791,1791,1791,1783,556
20230915,104400,1760780556,1784,1783,1784,1783,26658
20230915,104300,1713226080,1783,1786,1791,1783,4004
20230915,104200,1706083200,1784,1790,1790,1784,3000
20230915,104100,1700722019,1789,1788,1790,1787,2750
20230915,104000,1695803193,1788,1792,1792,1788,5953
20230915,103900,1685156748,1792,1795,1795,1791,1616
20230915,103800,1682259856,1801,1810,1810,1796,11154
20230915,103700,1662176893,1810,1818,1818,1810,6473
20230915,103600,1650458399,1814,1816,1825,1814,10157
20230915,103500,1632030964,1815,1819,1820,1815,7931
20230915,103400,1617614774,1819,1819,1819,1819,571
20230915,103300,1616576125,1817,1817,1817,1817,150
20230915,103200,1616303575,1816,1820,1820,1816,5550
20230915,103100,1606224139,1820,1820,1820,1820,13
20230915,103000,1606200479,1822,1820,1822,1820,595
20230915,102900,1605117513,1820,1820,1820,1820,18
20230915,102800,1605084753,1822,1824,1824,1822,278
20230915,102700,1604578194,1825,1825,1825,1825,3452
20230915,102600,1598278294,1825,1827,1827,1825,5651
20230915,102500,1587963289,1833,1826,1833,1826,1868
20230915,102400,1584552076,1825,1838,1838,1825,2104
20230915,102300,1580707952,1838,1832,1838,1829,2260
20230915,102200,1576567133,1833,1838,1838,1833,3147
20230915,102100,1570792690,1838,1836,1842,1835,5238
20230915,102000,1561179572,1842,1842,1842,1842,10
20230915,101900,1561161152,1835,1841,1842,1835,4442
20230915,101800,1553004856,1841,1841,1841,1841,0
20230915,101700,1553004856,1841,1841,1841,1840,2010
20230915,101600,1549306446,1838,1848,1848,1837,10242
20230915,101500,1530472972,1846,1854,1854,1844,4995
20230915,101400,1521242796,1854,1849,1857,1848,24572
20230915,101300,1475739958,1848,1843,1848,1843,2448
20230915,101200,1471226973,1837,1837,1837,1837,84
20230915,101100,1471072665,1843,1843,1843,1843,1
20230915,101000,1471070822,1843,1843,1843,1843,0
20230915,100900,1471070822,1843,1843,1843,1843,500
20230915,100800,1470149322,1843,1843,1843,1843,0
20230915,100700,1470149322,1843,1834,1843,1834,148
20230915,100600,1469877638,1833,1835,1835,1833,1127
20230915,100500,1467810391,1835,1835,1835,1835,262
20230915,100400,1467329621,1834,1836,1836,1833,7128
20230915,100300,1454256603,1844,1844,1844,1844,34
20230915,100200,1454193907,1844,1844,1844,1844,1
20230915,100100,1454192063,1831,1844,1845,1831,3422
20230915,100000,1447899974,1844,1845,1845,1844,124
20230915,095900,1447671257,1844,1844,1844,1836,1201
20230915,095800,1445463041,1836,1830,1844,1830,4299
20230915,095700,1437567302,1830,1828,1836,1825,2060
20230915,095600,1433805513,1825,1842,1842,1825,2586
20230915,095500,1429071453,1842,1830,1842,1830,8554
20230915,095400,1413392501,1829,1827,1829,1815,800
20230915,095300,1411934082,1827,1826,1827,1826,193
20230915,095200,1411581639,1826,1815,1826,1815,576
20230915,095100,1410536177,1814,1814,1825,1814,1203
20230915,095000,1408352366,1814,1814,1814,1814,3
20230915,094900,1408346924,1811,1811,1811,1811,0
20230915,094800,1408346924,1811,1813,1813,1811,5222
20230915,094700,1398879440,1811,1811,1811,1811,2
20230915,094600,1398875818,1813,1813,1814,1813,1703
20230915,094500,1395788109,1825,1810,1825,1809,5604
20230915,094400,1385614402,1800,1800,1810,1800,524
20230915,094300,1384669552,1800,1801,1801,1800,3098
20230915,094200,1379092852,1800,1800,1800,1800,1590
20230915,094100,1376230852,1800,1800,1800,1800,2253
20230915,094000,1372175452,1801,1802,1802,1801,688
20230915,093900,1370936287,1801,1808,1810,1800,10095
20230915,093800,1352755083,1800,1810,1810,1796,135
20230915,093700,1352511143,1795,1803,1816,1795,1886
20230915,093600,1349113549,1803,1803,1803,1794,487
20230915,093500,1348237253,1803,1796,1803,1792,1803
20230915,093400,1344999712,1803,1792,1803,1787,2852
20230915,093300,1339883380,1792,1819,1819,1792,1645
20230915,093200,1336919177,1825,1798,1828,1798,21388
20230915,093100,1298344547,1791,1791,1791,1791,0
20230915,093000,1298344547,1791,1789,1792,1789,1045
20230915,092900,1296472973,1797,1783,1798,1783,388
20230915,092800,1295777518,1784,1782,1784,1780,305
20230915,092700,1295234311,1785,1781,1785,1781,553
20230915,092600,1294247714,1785,1781,1785,1780,1393
20230915,092500,1291766728,1780,1787,1787,1780,1025
20230915,092400,1289937330,1798,1783,1798,1783,2679
20230915,092300,1285158591,1784,1773,1787,1768,665
20230915,092200,1283979503,1768,1766,1773,1766,6730
20230915,092100,1272085479,1765,1780,1780,1765,18178
20230915,092000,1239856238,1781,1779,1792,1779,5279
20230915,091900,1230398926,1792,1794,1794,1779,5231
20230915,091800,1221070461,1794,1778,1794,1777,18073
20230915,091700,1188900364,1778,1780,1781,1762,18449
20230915,091600,1156137915,1780,1809,1813,1780,17195
20230915,091500,1125185032,1809,1818,1818,1803,12020
20230915,091400,1103451243,1818,1809,1818,1801,3790
20230915,091300,1096604526,1816,1855,1867,1816,30608
20230915,091200,1040641312,1855,1857,1872,1855,14329
20230915,091100,1013996567,1857,1882,1888,1857,40221
20230915,091000,938385440,1881,1891,1891,1881,26496
20230915,090900,888451910,1891,1932,1950,1881,89966
20230915,090800,718230561,1932,1888,1950,1881,67370
20230915,090700,589827978,1887,1873,1887,1872,30920
20230915,090600,531858703,1872,1844,1882,1844,38242
20230915,090500,460535999,1844,1830,1850,1824,37384
20230915,090400,391748766,1837,1826,1837,1820,17138
20230915,090300,360422375,1826,1814,1826,1814,10121
20230915,090200,341960977,1813,1812,1869,1812,77594
20230915,090100,199580930,1811,1775,1811,1775,19128
20230915,090000,165313666,1775,1777,1781,1762,93045