stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,203900,2494737846,1777,1777,1777,1777,6590
20230918,203800,2494737846,1777,1777,1777,1777,0
20230918,203700,2494737846,1777,1777,1777,1777,0
20230918,203600,2494737846,1777,1777,1777,1777,0
20230918,203500,2494737846,1777,1777,1777,1777,0
20230918,203400,2494737846,1777,1777,1777,1777,0
20230918,203300,2494737846,1777,1777,1777,1777,0
20230918,203200,2494737846,1777,1777,1777,1777,0
20230918,203100,2494737846,1777,1777,1777,1777,0
20230918,203000,2494737846,1777,1777,1777,1777,0
20230918,202900,2494737846,1777,1777,1777,1777,0
20230918,202800,2494737846,1777,1777,1777,1777,0
20230918,202700,2494737846,1777,1777,1777,1777,0
20230918,202600,2494737846,1777,1777,1777,1777,0
20230918,202500,2494737846,1777,1777,1777,1777,0
20230918,202400,2494737846,1777,1777,1777,1777,0
20230918,202300,2494737846,1777,1777,1777,1777,0
20230918,202200,2494737846,1777,1777,1777,1777,0
20230918,202100,2494737846,1777,1777,1777,1777,0
20230918,202000,2494737846,1777,1777,1777,1777,0
20230918,201900,2494737846,1777,1777,1777,1777,0
20230918,201800,2494737846,1777,1777,1777,1777,0
20230918,201700,2494737846,1777,1777,1777,1777,0
20230918,201600,2494737846,1777,1777,1777,1777,0
20230918,201500,2494737846,1777,1777,1777,1777,0
20230918,201400,2494737846,1777,1777,1777,1777,0
20230918,201300,2494737846,1777,1777,1777,1777,0
20230918,201200,2494737846,1777,1777,1777,1777,0
20230918,201100,2494737846,1777,1777,1777,1777,0
20230918,201000,2494737846,1777,1777,1777,1777,0
20230918,200900,2494737846,1777,1777,1777,1777,6590
20230918,200800,2494737846,1777,1777,1777,1777,0
20230918,200700,2494737846,1777,1777,1777,1777,0
20230918,200600,2494737846,1777,1777,1777,1777,0
20230918,200500,2494737846,1777,1777,1777,1777,0
20230918,200400,2494737846,1777,1777,1777,1777,0
20230918,200300,2494737846,1777,1777,1777,1777,0
20230918,200200,2494737846,1777,1777,1777,1777,0
20230918,200100,2494737846,1777,1777,1777,1777,0
20230918,200000,2494737846,1777,1777,1777,1777,0
20230918,195900,2494737846,1777,1777,1777,1777,0
20230918,195800,2494737846,1777,1777,1777,1777,0
20230918,195700,2494737846,1777,1777,1777,1777,0
20230918,195600,2494737846,1777,1777,1777,1777,0
20230918,195500,2494737846,1777,1777,1777,1777,0
20230918,195400,2494737846,1777,1777,1777,1777,0
20230918,195300,2494737846,1777,1777,1777,1777,0
20230918,195200,2494737846,1777,1777,1777,1777,0
20230918,195100,2494737846,1777,1777,1777,1777,0
20230918,195000,2494737846,1777,1777,1777,1777,0
20230918,194900,2494737846,1777,1777,1777,1777,0
20230918,194800,2494737846,1777,1777,1777,1777,0
20230918,194700,2494737846,1777,1777,1777,1777,0
20230918,194600,2494737846,1777,1777,1777,1777,0
20230918,194500,2494737846,1777,1777,1777,1777,0
20230918,194400,2494737846,1777,1777,1777,1777,0
20230918,194300,2494737846,1777,1777,1777,1777,0
20230918,194200,2494737846,1777,1777,1777,1777,0
20230918,194100,2494737846,1777,1777,1777,1777,0
20230918,194000,2494737846,1777,1777,1777,1777,0
20230918,193900,2494737846,1777,1777,1777,1777,6590
20230918,193800,2494737846,1777,1777,1777,1777,0
20230918,193700,2494737846,1777,1777,1777,1777,0
20230918,193600,2494737846,1777,1777,1777,1777,0
20230918,193500,2494737846,1777,1777,1777,1777,0
20230918,193400,2494737846,1777,1777,1777,1777,0
20230918,193300,2494737846,1777,1777,1777,1777,0
20230918,193200,2494737846,1777,1777,1777,1777,0
20230918,193100,2494737846,1777,1777,1777,1777,0
20230918,193000,2494737846,1777,1777,1777,1777,0
20230918,192900,2494737846,1777,1777,1777,1777,0
20230918,192800,2494737846,1777,1777,1777,1777,0
20230918,192700,2494737846,1777,1777,1777,1777,0
20230918,192600,2494737846,1777,1777,1777,1777,0
20230918,192500,2494737846,1777,1777,1777,1777,0
20230918,192400,2494737846,1777,1777,1777,1777,0
20230918,192300,2494737846,1777,1777,1777,1777,0
20230918,192200,2494737846,1777,1777,1777,1777,0
20230918,192100,2494737846,1777,1777,1777,1777,0
20230918,192000,2494737846,1777,1777,1777,1777,0
20230918,191900,2494737846,1777,1777,1777,1777,0
20230918,191800,2494737846,1777,1777,1777,1777,0
20230918,191700,2494737846,1777,1777,1777,1777,0
20230918,191600,2494737846,1777,1777,1777,1777,0
20230918,191500,2494737846,1777,1777,1777,1777,0
20230918,191400,2494737846,1777,1777,1777,1777,0
20230918,191300,2494737846,1777,1777,1777,1777,0
20230918,191200,2494737846,1777,1777,1777,1777,0
20230918,191100,2494737846,1777,1777,1777,1777,0
20230918,191000,2494737846,1777,1777,1777,1777,0
20230918,190900,2494737846,1777,1777,1777,1777,6590
20230918,190800,2494737846,1777,1777,1777,1777,0
20230918,190700,2494737846,1777,1777,1777,1777,0
20230918,190600,2494737846,1777,1777,1777,1777,0
20230918,190500,2494737846,1777,1777,1777,1777,0
20230918,190400,2494737846,1777,1777,1777,1777,0
20230918,190300,2494737846,1777,1777,1777,1777,0
20230918,190200,2494737846,1777,1777,1777,1777,0
20230918,190100,2494737846,1777,1777,1777,1777,0
20230918,190000,2494737846,1777,1777,1777,1777,0
20230918,185900,2494737846,1777,1777,1777,1777,0
20230918,185800,2494737846,1777,1777,1777,1777,0
20230918,185700,2494737846,1777,1777,1777,1777,0
20230918,185600,2494737846,1777,1777,1777,1777,0
20230918,185500,2494737846,1777,1777,1777,1777,0
20230918,185400,2494737846,1777,1777,1777,1777,0
20230918,185300,2494737846,1777,1777,1777,1777,0
20230918,185200,2494737846,1777,1777,1777,1777,0
20230918,185100,2494737846,1777,1777,1777,1777,0
20230918,185000,2494737846,1777,1777,1777,1777,0
20230918,184900,2494737846,1777,1777,1777,1777,0
20230918,184800,2494737846,1777,1777,1777,1777,0
20230918,184700,2494737846,1777,1777,1777,1777,0
20230918,184600,2494737846,1777,1777,1777,1777,0
20230918,184500,2494737846,1777,1777,1777,1777,0
20230918,184400,2494737846,1777,1777,1777,1777,0
20230918,184300,2494737846,1777,1777,1777,1777,0
20230918,184200,2494737846,1777,1777,1777,1777,0
20230918,184100,2494737846,1777,1777,1777,1777,0
20230918,184000,2494737846,1777,1777,1777,1777,0
20230918,183900,2494737846,1777,1777,1777,1777,6590
20230918,183800,2494737846,1777,1777,1777,1777,0
20230918,183700,2494737846,1777,1777,1777,1777,0
20230918,183600,2494737846,1777,1777,1777,1777,0
20230918,183500,2494737846,1777,1777,1777,1777,0
20230918,183400,2494737846,1777,1777,1777,1777,0
20230918,183300,2494737846,1777,1777,1777,1777,0
20230918,183200,2494737846,1777,1777,1777,1777,0
20230918,183100,2494737846,1777,1777,1777,1777,0
20230918,183000,2494737846,1777,1777,1777,1777,0
20230918,182900,2494737846,1777,1777,1777,1777,0
20230918,182800,2494737846,1777,1777,1777,1777,0
20230918,182700,2494737846,1777,1777,1777,1777,0
20230918,182600,2494737846,1777,1777,1777,1777,0
20230918,182500,2494737846,1777,1777,1777,1777,0
20230918,182400,2494737846,1777,1777,1777,1777,0
20230918,182300,2494737846,1777,1777,1777,1777,0
20230918,182200,2494737846,1777,1777,1777,1777,0
20230918,182100,2494737846,1777,1777,1777,1777,0
20230918,182000,2494737846,1777,1777,1777,1777,0
20230918,181900,2494737846,1777,1777,1777,1777,0
20230918,181800,2494737846,1777,1777,1777,1777,0
20230918,181700,2494737846,1777,1777,1777,1777,0
20230918,181600,2494737846,1777,1777,1777,1777,0
20230918,181500,2494737846,1777,1777,1777,1777,0
20230918,181400,2494737846,1777,1777,1777,1777,0
20230918,181300,2494737846,1777,1777,1777,1777,0
20230918,181200,2494737846,1777,1777,1777,1777,0
20230918,181100,2494737846,1777,1777,1777,1777,0
20230918,181000,2494737846,1777,1777,1777,1777,0
20230918,180900,2494737846,1777,1777,1777,1777,6590
20230918,180800,2494737846,1777,1777,1777,1777,0
20230918,180700,2494737846,1777,1777,1777,1777,0
20230918,180600,2494737846,1777,1777,1777,1777,0
20230918,180500,2494737846,1777,1777,1777,1777,0
20230918,180400,2494737846,1777,1777,1777,1777,0
20230918,180300,2494737846,1777,1777,1777,1777,0
20230918,180200,2494737846,1777,1777,1777,1777,0
20230918,180100,2494737846,1777,1777,1777,1777,0
20230918,180000,2494737846,1777,1777,1777,1777,0
20230918,175900,2494737846,1777,1777,1777,1777,0
20230918,175800,2494737846,1777,1777,1777,1777,0
20230918,175700,2494737846,1777,1777,1777,1777,0
20230918,175600,2494737846,1777,1777,1777,1777,0
20230918,175500,2494737846,1777,1777,1777,1777,0
20230918,175400,2494737846,1777,1777,1777,1777,0
20230918,175300,2494737846,1777,1777,1777,1777,0
20230918,175200,2494737846,1777,1777,1777,1777,0
20230918,175100,2494737846,1777,1777,1777,1777,0
20230918,175000,2494737846,1777,1777,1777,1777,0
20230918,174900,2494737846,1777,1777,1777,1777,0
20230918,174800,2494737846,1777,1777,1777,1777,0
20230918,174700,2494737846,1777,1777,1777,1777,0
20230918,174600,2494737846,1777,1777,1777,1777,0
20230918,174500,2494737846,1777,1777,1777,1777,0
20230918,174400,2494737846,1777,1777,1777,1777,0
20230918,174300,2494737846,1777,1777,1777,1777,0
20230918,174200,2494737846,1777,1777,1777,1777,0
20230918,174100,2494737846,1777,1777,1777,1777,0
20230918,174000,2494737846,1777,1777,1777,1777,0
20230918,173900,2494737846,1777,1777,1777,1777,6590
20230918,173800,2494737846,1777,1777,1777,1777,0
20230918,173700,2494737846,1777,1777,1777,1777,0
20230918,173600,2494737846,1777,1777,1777,1777,0
20230918,173500,2494737846,1777,1777,1777,1777,0
20230918,173400,2494737846,1777,1777,1777,1777,0
20230918,173300,2494737846,1777,1777,1777,1777,0
20230918,173200,2494737846,1777,1777,1777,1777,0
20230918,173100,2494737846,1777,1777,1777,1777,0
20230918,173000,2494737846,1777,1777,1777,1777,0
20230918,172900,2494737846,1777,1777,1777,1777,0
20230918,172800,2494737846,1777,1777,1777,1777,0
20230918,172700,2494737846,1777,1777,1777,1777,0
20230918,172600,2494737846,1777,1777,1777,1777,0
20230918,172500,2494737846,1777,1777,1777,1777,0
20230918,172400,2494737846,1777,1777,1777,1777,0
20230918,172300,2494737846,1777,1777,1777,1777,0
20230918,172200,2494737846,1777,1777,1777,1777,0
20230918,172100,2494737846,1777,1777,1777,1777,0
20230918,172000,2494737846,1777,1777,1777,1777,0
20230918,171900,2494737846,1777,1777,1777,1777,0
20230918,171800,2494737846,1777,1777,1777,1777,0
20230918,171700,2494737846,1777,1777,1777,1777,0
20230918,171600,2494737846,1777,1777,1777,1777,0
20230918,171500,2494737846,1777,1777,1777,1777,0
20230918,171400,2494737846,1777,1777,1777,1777,0
20230918,171300,2494737846,1777,1777,1777,1777,0
20230918,171200,2494737846,1777,1777,1777,1777,0
20230918,171100,2494737846,1777,1777,1777,1777,0
20230918,171000,2494737846,1777,1777,1777,1777,0
20230918,170900,2494737846,1777,1777,1777,1777,6590
20230918,170800,2494737846,1777,1777,1777,1777,0
20230918,170700,2494737846,1777,1777,1777,1777,0
20230918,170600,2494737846,1777,1777,1777,1777,0
20230918,170500,2494737846,1777,1777,1777,1777,0
20230918,170400,2494737846,1777,1777,1777,1777,0
20230918,170300,2494737846,1777,1777,1777,1777,0
20230918,170200,2494737846,1777,1777,1777,1777,0
20230918,170100,2494737846,1777,1777,1777,1777,0
20230918,170000,2494737846,1777,1777,1777,1777,0
20230918,165900,2494737846,1777,1777,1777,1777,0
20230918,165800,2494737846,1777,1777,1777,1777,0
20230918,165700,2494737846,1777,1777,1777,1777,0
20230918,165600,2494737846,1777,1777,1777,1777,0
20230918,165500,2494737846,1777,1777,1777,1777,0
20230918,165400,2494737846,1777,1777,1777,1777,0
20230918,165300,2494737846,1777,1777,1777,1777,0
20230918,165200,2494737846,1777,1777,1777,1777,0
20230918,165100,2494737846,1777,1777,1777,1777,0
20230918,165000,2494737846,1777,1777,1777,1777,0
20230918,164900,2494737846,1777,1777,1777,1777,0
20230918,164800,2494737846,1777,1777,1777,1777,0
20230918,164700,2494737846,1777,1777,1777,1777,0
20230918,164600,2494737846,1777,1777,1777,1777,0
20230918,164500,2494737846,1777,1777,1777,1777,0
20230918,164400,2494737846,1777,1777,1777,1777,0
20230918,164300,2494737846,1777,1777,1777,1777,0
20230918,164200,2494737846,1777,1777,1777,1777,0
20230918,164100,2494737846,1777,1777,1777,1777,0
20230918,164000,2494737846,1777,1777,1777,1777,0
20230918,163900,2494737846,1777,1777,1777,1777,6590
20230918,163800,2494737846,1777,1777,1777,1777,0
20230918,163700,2494737846,1777,1777,1777,1777,0
20230918,163600,2494737846,1777,1777,1777,1777,0
20230918,163500,2494737846,1777,1777,1777,1777,0
20230918,163400,2494737846,1777,1777,1777,1777,0
20230918,163300,2494737846,1777,1777,1777,1777,0
20230918,163200,2494737846,1777,1777,1777,1777,0
20230918,163100,2494737846,1777,1777,1777,1777,0
20230918,163000,2494737846,1777,1777,1777,1777,0
20230918,162900,2494737846,1777,1777,1777,1777,0
20230918,162800,2494737846,1777,1777,1777,1777,0
20230918,162700,2494737846,1777,1777,1777,1777,0
20230918,162600,2494737846,1777,1777,1777,1777,0
20230918,162500,2494737846,1777,1777,1777,1777,0
20230918,162400,2494737846,1777,1777,1777,1777,0
20230918,162300,2494737846,1777,1777,1777,1777,0
20230918,162200,2494737846,1777,1777,1777,1777,0
20230918,162100,2494737846,1777,1777,1777,1777,0
20230918,162000,2494737846,1777,1777,1777,1777,0
20230918,161900,2494737846,1777,1777,1777,1777,0
20230918,161800,2494737846,1777,1777,1777,1777,0
20230918,161700,2494737846,1777,1777,1777,1777,0
20230918,161600,2494737846,1777,1777,1777,1777,0
20230918,161500,2494737846,1777,1777,1777,1777,0
20230918,161400,2494737846,1777,1777,1777,1777,0
20230918,161300,2494737846,1777,1777,1777,1777,0
20230918,161200,2494737846,1777,1777,1777,1777,0
20230918,161100,2494737846,1777,1777,1777,1777,0
20230918,161000,2494737846,1777,1777,1777,1777,0
20230918,160900,2494737846,1777,1777,1777,1777,6590
20230918,160800,2494737846,1777,1777,1777,1777,0
20230918,160700,2494737846,1777,1777,1777,1777,0
20230918,160600,2494737846,1777,1777,1777,1777,0
20230918,160500,2494737846,1777,1777,1777,1777,0
20230918,160400,2494737846,1777,1777,1777,1777,0
20230918,160300,2494737846,1777,1777,1777,1777,0
20230918,160200,2494737846,1777,1777,1777,1777,0
20230918,160100,2494737846,1777,1777,1777,1777,0
20230918,160000,2494737846,1777,1777,1777,1777,0
20230918,155900,2494737846,1777,1777,1777,1777,0
20230918,155800,2494737846,1777,1777,1777,1777,0
20230918,155700,2494737846,1777,1777,1777,1777,0
20230918,155600,2494737846,1777,1777,1777,1777,0
20230918,155500,2494737846,1777,1777,1777,1777,0
20230918,155400,2494737846,1777,1777,1777,1777,0
20230918,155300,2494737846,1777,1777,1777,1777,0
20230918,155200,2494737846,1777,1777,1777,1777,0
20230918,155100,2494737846,1777,1777,1777,1777,0
20230918,155000,2494737846,1777,1777,1777,1777,0
20230918,154900,2494737846,1777,1777,1777,1777,0
20230918,154800,2494737846,1777,1777,1777,1777,0
20230918,154700,2494737846,1777,1777,1777,1777,0
20230918,154600,2494737846,1777,1777,1777,1777,0
20230918,154500,2494737846,1777,1777,1777,1777,0
20230918,154400,2494737846,1777,1777,1777,1777,0
20230918,154300,2494737846,1777,1777,1777,1777,0
20230918,154200,2494737846,1777,1777,1777,1777,0
20230918,154100,2494737846,1777,1777,1777,1777,0
20230918,154000,2494737846,1777,1777,1777,1777,0
20230918,153900,2494737846,1777,1777,1777,1777,6590
20230918,153800,2494737846,1777,1777,1777,1777,0
20230918,153700,2494737846,1777,1777,1777,1777,0
20230918,153600,2494737846,1777,1777,1777,1777,0
20230918,153500,2494737846,1777,1777,1777,1777,0
20230918,153400,2494737846,1777,1777,1777,1777,0
20230918,153300,2494737846,1777,1777,1777,1777,0
20230918,153200,2494737846,1777,1777,1777,1777,0
20230918,153100,2494737846,1777,1777,1777,1777,0
20230918,153000,2494737846,1777,1777,1777,1777,6590
20230918,152900,2483027416,1806,1806,1806,1806,0
20230918,152800,2483027416,1806,1806,1806,1806,0
20230918,152700,2483027416,1806,1806,1806,1806,0
20230918,152600,2483027416,1806,1806,1806,1806,0
20230918,152500,2483027416,1806,1806,1806,1806,0
20230918,152400,2483027416,1806,1806,1806,1806,0
20230918,152300,2483027416,1806,1806,1806,1806,0
20230918,152200,2483027416,1806,1806,1806,1806,0
20230918,152100,2483027416,1806,1806,1806,1806,0
20230918,152000,2483027416,1806,1806,1806,1806,0
20230918,151900,2483027416,1806,1806,1806,1796,703
20230918,151800,2481758791,1807,1807,1807,1807,0
20230918,151700,2481758791,1807,1807,1807,1807,2
20230918,151600,2481755177,1808,1789,1808,1789,7899
20230918,151500,2467584545,1789,1788,1789,1779,707
20230918,151400,2466322700,1776,1776,1776,1776,0
20230918,151300,2466322700,1776,1774,1777,1774,1060
20230918,151200,2464440032,1774,1789,1789,1774,3405
20230918,151100,2458362558,1789,1799,1799,1789,9243
20230918,151000,2441738761,1800,1801,1803,1800,1540
20230918,150900,2438962570,1802,1802,1802,1802,1300
20230918,150800,2436619970,1809,1812,1812,1809,3001
20230918,150700,2431185161,1798,1796,1798,1796,2000
20230918,150600,2427589561,1798,1774,1798,1774,31
20230918,150500,2427533847,1798,1762,1808,1762,3799
20230918,150400,2420754565,1779,1816,1816,1768,17350
20230918,150300,2389658685,1818,1817,1818,1803,11240
20230918,150200,2369255606,1802,1835,1835,1802,12014
20230918,150100,2347330421,1835,1843,1843,1835,9990
20230918,150000,2328944503,1851,1850,1851,1850,4568
20230918,145900,2320493662,1850,1849,1850,1841,6671
20230918,145800,2308152894,1849,1840,1849,1837,8559
20230918,145700,2292387871,1849,1861,1867,1849,55771
20230918,145600,2188683624,1860,1861,1861,1856,5941
20230918,145500,2177649997,1861,1845,1861,1845,25459
20230918,145400,2130401099,1845,1845,1845,1845,0
20230918,145300,2130401099,1845,1839,1845,1837,2417
20230918,145200,2125957570,1850,1852,1852,1839,7414
20230918,145100,2112297292,1852,1849,1854,1849,11799
20230918,145000,2090427906,1849,1846,1853,1846,51968
20230918,144900,1994346285,1847,1842,1847,1838,7927
20230918,144800,1979730965,1840,1833,1841,1833,21861
20230918,144700,1939559617,1834,1833,1834,1830,6848
20230918,144600,1927017472,1833,1826,1833,1826,17645
20230918,144500,1894730212,1824,1818,1826,1818,19203
20230918,144400,1859721920,1817,1815,1817,1815,652
20230918,144300,1858537257,1810,1810,1810,1810,50
20230918,144200,1858446757,1813,1813,1813,1813,6
20230918,144100,1858435879,1815,1814,1815,1814,797
20230918,144000,1856989344,1810,1810,1810,1810,50
20230918,143900,1856898844,1810,1810,1810,1810,844
20230918,143800,1855371204,1815,1815,1815,1815,27
20230918,143700,1855322199,1815,1814,1815,1810,440
20230918,143600,1854524849,1815,1815,1815,1815,55
20230918,143500,1854425024,1815,1815,1815,1815,0
20230918,143400,1854425024,1815,1815,1815,1815,3209
20230918,143300,1848600689,1815,1804,1815,1804,1608
20230918,143200,1845691412,1801,1809,1809,1801,11210
20230918,143100,1825496352,1809,1814,1814,1809,1117
20230918,143000,1823475114,1811,1805,1811,1805,4471
20230918,142900,1815400611,1805,1804,1805,1804,200
20230918,142800,1815039769,1804,1801,1804,1801,4353
20230918,142700,1807197468,1800,1793,1800,1793,685
20230918,142600,1805969053,1792,1801,1801,1792,3656
20230918,142500,1799398031,1801,1800,1801,1800,205
20230918,142400,1799029026,1801,1800,1801,1800,840
20230918,142300,1797516825,1800,1800,1800,1800,385
20230918,142200,1796823825,1799,1804,1804,1799,500
20230918,142100,1795923358,1804,1804,1804,1800,10001
20230918,142000,1777912222,1810,1803,1810,1803,4
20230918,141900,1777905003,1800,1818,1818,1799,17856
20230918,141800,1745615996,1826,1813,1828,1810,17866
20230918,141700,1713115190,1812,1805,1812,1805,12204
20230918,141600,1691034340,1806,1805,1807,1799,6951
20230918,141500,1678495710,1805,1802,1805,1802,5083
20230918,141400,1669329917,1801,1793,1801,1793,2101
20230918,141300,1665547824,1797,1786,1800,1786,4135
20230918,141200,1658114597,1781,1781,1800,1779,22456
20230918,141100,1617773587,1773,1769,1800,1769,5396
20230918,141000,1608113102,1754,1786,1800,1751,9685
20230918,140900,1590938848,1785,1772,1785,1772,7461
20230918,140800,1577632312,1773,1773,1773,1773,0
20230918,140700,1577632312,1773,1773,1773,1773,0
20230918,140600,1577632312,1773,1772,1773,1771,1313
20230918,140500,1575305705,1766,1770,1771,1766,677
20230918,140400,1574107434,1770,1770,1771,1770,1716
20230918,140300,1571070113,1770,1749,1770,1749,23534
20230918,140200,1529692255,1749,1748,1749,1748,436
20230918,140100,1528930101,1746,1746,1746,1746,1
20230918,140000,1528928355,1745,1745,1745,1745,1387
20230918,135900,1526508040,1745,1745,1745,1745,0
20230918,135800,1526508040,1745,1745,1745,1745,0
20230918,135700,1526508040,1745,1745,1745,1745,0
20230918,135600,1526508040,1745,1745,1746,1745,1829
20230918,135500,1523316411,1745,1740,1745,1736,3186
20230918,135400,1517773293,1739,1736,1739,1736,171
20230918,135300,1517476131,1736,1736,1736,1736,0
20230918,135200,1517476131,1736,1736,1736,1736,0
20230918,135100,1517476131,1736,1735,1736,1735,200
20230918,135000,1517128936,1737,1737,1737,1737,0
20230918,134900,1517128936,1737,1737,1737,1737,0
20230918,134800,1517128936,1737,1726,1737,1726,51
20230918,134700,1517040899,1724,1736,1738,1724,10
20230918,134600,1517023549,1725,1731,1731,1725,3158
20230918,134500,1511575344,1736,1731,1736,1731,302
20230918,134400,1511052572,1731,1731,1731,1731,395
20230918,134300,1510368827,1738,1738,1738,1738,0
20230918,134200,1510368827,1738,1738,1738,1738,0
20230918,134100,1510368827,1738,1738,1738,1738,0
20230918,134000,1510368827,1738,1738,1738,1738,0
20230918,133900,1510368827,1738,1738,1738,1738,0
20230918,133800,1510368827,1738,1738,1738,1738,0
20230918,133700,1510368827,1738,1738,1738,1738,0
20230918,133600,1510368827,1738,1738,1738,1738,0
20230918,133500,1510368827,1738,1738,1738,1738,20
20230918,133400,1510334067,1738,1737,1741,1723,5741
20230918,133300,1500370803,1741,1741,1741,1741,0
20230918,133200,1500370803,1741,1741,1741,1741,0
20230918,133100,1500370803,1741,1741,1741,1741,302
20230918,133000,1499845021,1741,1741,1741,1741,523
20230918,132900,1498934478,1742,1742,1742,1742,2
20230918,132800,1498930994,1740,1740,1741,1740,4467
20230918,132700,1491157914,1742,1732,1742,1723,2778
20230918,132600,1486369214,1745,1745,1745,1745,0
20230918,132500,1486369214,1745,1744,1745,1744,100
20230918,132400,1486194812,1745,1744,1745,1744,206
20230918,132300,1485835547,1745,1745,1750,1744,6910
20230918,132200,1473770244,1744,1742,1744,1742,340
20230918,132100,1473177694,1742,1741,1742,1740,624
20230918,132000,1472091776,1740,1737,1740,1737,1614
20230918,131900,1469285752,1737,1737,1737,1737,0
20230918,131800,1469285752,1737,1737,1737,1737,0
20230918,131700,1469285752,1737,1737,1737,1737,1
20230918,131600,1469284015,1737,1737,1737,1737,0
20230918,131500,1469284015,1737,1736,1737,1736,185
20230918,131400,1468962849,1736,1736,1736,1736,0
20230918,131300,1468962849,1736,1736,1736,1736,3
20230918,131200,1468957641,1736,1736,1736,1736,0
20230918,131100,1468957641,1736,1736,1736,1736,23
20230918,131000,1468917713,1736,1736,1736,1736,0
20230918,130900,1468917713,1736,1736,1736,1736,0
20230918,130800,1468917713,1736,1736,1736,1736,1
20230918,130700,1468915977,1736,1736,1736,1736,6
20230918,130600,1468905561,1736,1736,1736,1736,0
20230918,130500,1468905561,1736,1736,1736,1736,0
20230918,130400,1468905561,1736,1734,1736,1734,11
20230918,130300,1468886485,1736,1736,1736,1736,0
20230918,130200,1468886485,1736,1736,1736,1736,0
20230918,130100,1468886485,1736,1735,1736,1735,116
20230918,130000,1468685202,1735,1735,1735,1735,0
20230918,125900,1468685202,1735,1734,1735,1734,164
20230918,125800,1468400814,1732,1732,1732,1732,87
20230918,125700,1468250130,1732,1731,1734,1731,103
20230918,125600,1468071539,1734,1734,1734,1734,6
20230918,125500,1468061135,1735,1735,1735,1735,0
20230918,125400,1468061135,1735,1729,1735,1729,373
20230918,125300,1467415318,1727,1727,1727,1727,100
20230918,125200,1467242618,1723,1719,1739,1719,5408
20230918,125100,1457861172,1730,1715,1730,1715,2465
20230918,125000,1453602644,1726,1716,1726,1713,7115
20230918,124900,1441346081,1712,1713,1713,1712,115
20230918,124800,1441149191,1717,1717,1717,1717,54
20230918,124700,1441056473,1719,1719,1720,1719,587
20230918,124600,1440046835,1719,1707,1719,1707,837
20230918,124500,1438611468,1707,1707,1707,1707,0
20230918,124400,1438611468,1707,1707,1707,1707,0
20230918,124300,1438611468,1707,1707,1707,1707,0
20230918,124200,1438611468,1707,1706,1707,1706,12
20230918,124100,1438590994,1705,1700,1705,1700,3261
20230918,124000,1433043033,1701,1701,1701,1701,0
20230918,123900,1433043033,1701,1701,1701,1701,0
20230918,123800,1433043033,1701,1700,1701,1700,810
20230918,123700,1431666023,1700,1696,1700,1696,584
20230918,123600,1430673459,1696,1692,1696,1692,500
20230918,123500,1429825535,1689,1689,1689,1689,200
20230918,123400,1429487735,1689,1688,1689,1688,205
20230918,123300,1429141683,1688,1687,1688,1687,207
20230918,123200,1428792467,1684,1684,1684,1684,0
20230918,123100,1428792467,1684,1684,1684,1684,0
20230918,123000,1428792467,1684,1684,1684,1684,0
20230918,122900,1428792467,1684,1684,1684,1684,0
20230918,122800,1428792467,1684,1688,1692,1684,3030
20230918,122700,1423686559,1686,1686,1686,1686,0
20230918,122600,1423686559,1686,1684,1686,1684,292
20230918,122500,1423194665,1681,1677,1689,1677,544
20230918,122400,1422281415,1689,1674,1689,1674,1057
20230918,122300,1420508737,1689,1689,1689,1685,4100
20230918,122200,1413588441,1689,1692,1692,1689,594
20230918,122100,1412583546,1692,1699,1699,1692,5273
20230918,122000,1403645964,1696,1698,1698,1696,289
20230918,121900,1403155540,1706,1698,1706,1697,1125
20230918,121800,1401245092,1706,1697,1706,1697,316
20230918,121700,1400708750,1706,1696,1706,1696,340
20230918,121600,1400132010,1709,1720,1720,1693,1152
20230918,121500,1398172278,1694,1690,1725,1677,1090
20230918,121400,1396321762,1685,1683,1690,1665,8039
20230918,121300,1382849621,1682,1680,1682,1680,606
20230918,121200,1381830867,1679,1680,1680,1679,1333
20230918,121100,1379591760,1682,1674,1682,1674,1327
20230918,121000,1377362573,1673,1670,1673,1670,615
20230918,120900,1376334539,1681,1669,1681,1669,260
20230918,120800,1375900587,1667,1662,1667,1662,1689
20230918,120700,1373090168,1662,1661,1662,1661,1738
20230918,120600,1370203112,1661,1667,1667,1661,17442
20230918,120500,1341160443,1667,1669,1670,1667,1371
20230918,120400,1338873887,1670,1670,1671,1668,6807
20230918,120300,1327511158,1671,1671,1672,1671,1338
20230918,120200,1325275342,1672,1672,1672,1672,18
20230918,120100,1325245246,1672,1670,1679,1670,1215
20230918,120000,1323215260,1671,1671,1671,1670,866
20230918,115900,1321768466,1671,1671,1671,1670,415
20230918,115800,1321075304,1670,1671,1671,1670,1696
20230918,115700,1318242951,1670,1670,1671,1670,2398
20230918,115600,1314238221,1670,1670,1670,1670,643
20230918,115500,1313164411,1671,1670,1671,1670,3865
20230918,115400,1306709831,1671,1672,1672,1671,110
20230918,115300,1306525928,1672,1672,1672,1672,100
20230918,115200,1306358728,1673,1672,1673,1672,119
20230918,115100,1306159758,1672,1671,1672,1671,1017
20230918,115000,1304459776,1672,1672,1672,1671,542
20230918,114900,1303553963,1672,1671,1672,1671,3516
20230918,114800,1297678470,1670,1671,1679,1669,3952
20230918,114700,1291078894,1671,1670,1671,1670,4624
20230918,114600,1283356176,1670,1671,1671,1670,5928
20230918,114500,1273450981,1671,1673,1673,1671,2709
20230918,114400,1268924000,1672,1672,1673,1672,802
20230918,114300,1267583018,1672,1673,1673,1671,1986
20230918,114200,1264263429,1673,1678,1678,1673,7189
20230918,114100,1252209377,1679,1681,1681,1679,871
20230918,114000,1250746966,1682,1682,1682,1682,36
20230918,113900,1250686414,1689,1681,1689,1679,523
20230918,113800,1249807547,1677,1677,1681,1677,976
20230918,113700,1248170307,1677,1681,1681,1677,719
20230918,113600,1246964040,1684,1684,1687,1681,1969
20230918,113500,1243649051,1684,1688,1688,1684,9368
20230918,113400,1227853930,1689,1688,1689,1688,301
20230918,113300,1227345542,1688,1688,1689,1688,135
20230918,113200,1227117562,1688,1687,1688,1687,600
20230918,113100,1226105062,1687,1685,1687,1685,260
20230918,113000,1225666445,1686,1684,1686,1684,540
20230918,112900,1224756297,1683,1682,1683,1682,258
20230918,112800,1224322084,1682,1680,1683,1680,959
20230918,112700,1222709280,1680,1678,1680,1678,426
20230918,112600,1221993911,1678,1676,1678,1676,284
20230918,112500,1221517644,1676,1677,1678,1676,604
20230918,112400,1220504739,1678,1675,1678,1675,1203
20230918,112300,1218488627,1674,1678,1678,1674,2221
20230918,112200,1214769641,1678,1682,1682,1678,8421
20230918,112100,1200623087,1683,1682,1683,1682,1012
20230918,112000,1198920381,1682,1690,1690,1682,5636
20230918,111900,1189416688,1690,1693,1694,1690,8322
20230918,111800,1175342820,1693,1692,1693,1692,543
20230918,111700,1174423755,1692,1692,1699,1690,1777
20230918,111600,1171417714,1692,1700,1701,1691,16005
20230918,111500,1144275210,1700,1704,1704,1700,683
20230918,111400,1143113322,1705,1705,1705,1704,1041
20230918,111300,1141338940,1706,1713,1713,1706,56
20230918,111200,1141243390,1704,1700,1704,1699,999
20230918,111100,1139544030,1700,1704,1704,1699,1480
20230918,111000,1137025924,1704,1703,1704,1703,20
20230918,110900,1136991854,1706,1705,1713,1705,212
20230918,110800,1136630343,1705,1704,1713,1704,262
20230918,110700,1136183818,1713,1702,1713,1702,794
20230918,110600,1134829382,1707,1701,1707,1701,266
20230918,110500,1134376850,1707,1707,1707,1699,1240
20230918,110400,1132269735,1699,1708,1708,1699,4436
20230918,110300,1124726927,1709,1709,1709,1709,4
20230918,110200,1124720091,1729,1729,1729,1729,0
20230918,110100,1124720091,1729,1724,1735,1709,4756
20230918,110000,1116505421,1726,1705,1726,1705,435
20230918,105900,1115763515,1726,1701,1726,1700,1889
20230918,105800,1112549576,1705,1700,1705,1699,1378
20230918,105700,1110207529,1699,1701,1701,1699,2296
20230918,105600,1106306485,1700,1705,1705,1699,3771
20230918,105500,1099896723,1705,1700,1705,1699,7685
20230918,105400,1086836487,1701,1707,1707,1701,7256
20230918,105300,1074481214,1705,1709,1709,1705,12710
20230918,105200,1052783643,1710,1711,1711,1709,1150
20230918,105100,1050817019,1712,1713,1713,1712,597
20230918,105000,1049794478,1714,1716,1716,1714,495
20230918,104900,1048945975,1716,1722,1722,1716,8898
20230918,104800,1033651925,1722,1722,1722,1722,161
20230918,104700,1033374683,1729,1720,1729,1720,1093
20230918,104600,1031493815,1721,1722,1722,1721,156
20230918,104500,1031225253,1723,1721,1723,1721,920
20230918,104400,1029641237,1733,1733,1733,1733,20
20230918,104300,1029606577,1734,1723,1734,1719,1540
20230918,104200,1026952276,1723,1714,1723,1714,4898
20230918,104100,1018521185,1714,1712,1718,1712,1106
20230918,104000,1016622807,1712,1710,1712,1710,502
20230918,103900,1015764039,1712,1708,1715,1708,2361
20230918,103800,1011720349,1708,1708,1708,1708,418
20230918,103700,1011006405,1707,1706,1707,1706,419
20230918,103600,1010291272,1706,1705,1706,1705,480
20230918,103500,1009472615,1706,1704,1706,1704,548
20230918,103400,1008538343,1706,1702,1706,1702,846
20230918,103300,1007097375,1702,1701,1702,1701,346
20230918,103200,1006508779,1700,1699,1700,1699,207
20230918,103100,1006157084,1698,1697,1698,1697,508
20230918,103000,1005294803,1696,1697,1697,1696,262
20230918,102900,1004850192,1694,1696,1696,1691,381
20230918,102800,1004204090,1691,1690,1691,1689,3647
20230918,102700,998042959,1692,1695,1695,1690,2503
20230918,102600,993808871,1696,1697,1697,1696,518
20230918,102500,992930058,1696,1704,1704,1696,7569
20230918,102400,980068832,1706,1705,1712,1705,204
20230918,102300,979720884,1706,1705,1712,1705,736
20230918,102200,978465890,1715,1715,1717,1715,210
20230918,102100,978105720,1714,1714,1714,1714,2
20230918,102000,978102292,1711,1714,1714,1711,1338
20230918,101900,975812445,1714,1717,1717,1714,1036
20230918,101800,974035463,1717,1717,1717,1717,0
20230918,101700,974035463,1717,1718,1718,1717,206
20230918,101600,973681759,1717,1717,1717,1717,2166
20230918,101500,969962737,1717,1718,1718,1717,778
20230918,101400,968626691,1717,1713,1717,1712,1343
20230918,101300,966324526,1712,1712,1712,1712,0
20230918,101200,966324526,1712,1718,1718,1712,5
20230918,101100,966315942,1711,1711,1711,1711,201
20230918,101000,965972031,1721,1687,1721,1687,37013
20230918,100900,902936568,1685,1721,1723,1671,30463
20230918,100800,851664269,1723,1734,1734,1723,7128
20230918,100700,839334737,1735,1737,1737,1734,5787
20230918,100600,829288397,1736,1740,1740,1736,11360
20230918,100500,809540364,1741,1742,1742,1741,836
20230918,100400,808084488,1741,1747,1747,1741,8063
20230918,100300,794006780,1747,1747,1747,1747,1
20230918,100200,794005033,1747,1747,1747,1746,10200
20230918,100100,776188633,1746,1746,1747,1746,1432
20230918,100000,773688311,1746,1749,1749,1746,163
20230918,095900,773403563,1745,1749,1749,1745,1031
20230918,095800,771602004,1750,1753,1753,1750,378
20230918,095700,770940134,1754,1756,1756,1754,4369
20230918,095600,763272478,1756,1756,1756,1756,4600
20230918,095500,755194878,1756,1767,1767,1756,2280
20230918,095400,751188118,1767,1763,1768,1763,1330
20230918,095300,748837952,1755,1758,1758,1755,5798
20230918,095200,738652897,1756,1756,1756,1756,0
20230918,095100,738652897,1756,1756,1756,1756,31
20230918,095000,738598461,1755,1755,1755,1755,0
20230918,094900,738598461,1755,1757,1757,1755,586
20230918,094800,737569683,1755,1755,1755,1755,10
20230918,094700,737552133,1754,1755,1760,1753,5694
20230918,094600,727539331,1751,1750,1754,1749,2490
20230918,094500,723175844,1751,1754,1754,1750,4153
20230918,094400,715903237,1754,1755,1755,1754,1378
20230918,094300,713484982,1757,1763,1763,1755,2971
20230918,094200,708267734,1765,1783,1783,1765,29423
20230918,094100,655936857,1784,1784,1784,1784,110
20230918,094000,655740617,1784,1785,1785,1784,166
20230918,093900,655444471,1785,1792,1792,1785,11496
20230918,093800,634906937,1788,1794,1794,1788,12
20230918,093700,634885421,1789,1789,1789,1789,0
20230918,093600,634885421,1789,1789,1789,1789,8
20230918,093500,634871109,1787,1787,1787,1787,90
20230918,093400,634710279,1786,1786,1786,1786,24
20230918,093300,634667415,1786,1786,1786,1786,11398
20230918,093200,614310587,1786,1793,1793,1786,12320
20230918,093100,592268620,1794,1803,1803,1794,7729
20230918,093000,578339261,1803,1805,1805,1803,676
20230918,092900,577119750,1804,1806,1806,1804,1352
20230918,092800,574678476,1818,1818,1819,1818,230
20230918,092700,574260281,1818,1803,1819,1803,2685
20230918,092600,569411565,1812,1803,1820,1803,7315
20230918,092500,556134967,1805,1799,1805,1799,20767
20230918,092400,518724339,1799,1792,1799,1790,1819
20230918,092300,515464074,1789,1790,1790,1789,6383
20230918,092200,504043379,1790,1789,1790,1789,1139
20230918,092100,502004581,1790,1802,1802,1789,6398
20230918,092000,490555298,1790,1806,1806,1790,17711
20230918,091900,458619367,1807,1816,1816,1805,7414
20230918,091800,445166342,1817,1817,1817,1816,3529
20230918,091700,438755840,1817,1813,1822,1812,6857
20230918,091600,426300608,1812,1812,1812,1812,444
20230918,091500,425496080,1805,1807,1813,1805,18959
20230918,091400,391208119,1807,1780,1807,1780,17922
20230918,091300,359020156,1781,1776,1781,1776,1827
20230918,091200,355770841,1775,1775,1775,1771,2951
20230918,091100,350542304,1760,1772,1777,1756,15587
20230918,091000,322940760,1772,1755,1772,1755,18127
20230918,090900,290949749,1762,1760,1762,1759,4260
20230918,090800,283451683,1761,1724,1761,1724,54131
20230918,090700,189510800,1723,1721,1723,1707,4599
20230918,090600,181604690,1710,1703,1720,1700,7284
20230918,090500,169128240,1703,1703,1703,1703,353
20230918,090400,168527081,1703,1698,1725,1698,1891
20230918,090300,165269016,1730,1674,1751,1674,38289
20230918,090200,99598055,1674,1668,1689,1668,22469
20230918,090100,61856641,1678,1697,1698,1666,4224
20230918,090000,54773525,1698,1725,1725,1698,31900