stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,210200,9978326908,1466,1466,1466,1466,197733
20230816,210100,9978326908,1466,1466,1466,1466,0
20230816,210000,9978326908,1466,1466,1466,1466,0
20230816,205900,9978326908,1466,1466,1466,1466,0
20230816,205800,9978326908,1466,1466,1466,1466,0
20230816,205700,9978326908,1466,1466,1466,1466,0
20230816,205600,9978326908,1466,1466,1466,1466,0
20230816,205500,9978326908,1466,1466,1466,1466,0
20230816,205400,9978326908,1466,1466,1466,1466,0
20230816,205300,9978326908,1466,1466,1466,1466,0
20230816,205200,9978326908,1466,1466,1466,1466,0
20230816,205100,9978326908,1466,1466,1466,1466,0
20230816,205000,9978326908,1466,1466,1466,1466,0
20230816,204900,9978326908,1466,1466,1466,1466,0
20230816,204800,9978326908,1466,1466,1466,1466,0
20230816,204700,9978326908,1466,1466,1466,1466,0
20230816,204600,9978326908,1466,1466,1466,1466,0
20230816,204500,9978326908,1466,1466,1466,1466,0
20230816,204400,9978326908,1466,1466,1466,1466,0
20230816,204300,9978326908,1466,1466,1466,1466,0
20230816,204200,9978326908,1466,1466,1466,1466,0
20230816,204100,9978326908,1466,1466,1466,1466,0
20230816,204000,9978326908,1466,1466,1466,1466,0
20230816,203900,9978326908,1466,1466,1466,1466,0
20230816,203800,9978326908,1466,1466,1466,1466,0
20230816,203700,9978326908,1466,1466,1466,1466,0
20230816,203600,9978326908,1466,1466,1466,1466,0
20230816,203500,9978326908,1466,1466,1466,1466,0
20230816,203400,9978326908,1466,1466,1466,1466,0
20230816,203300,9978326908,1466,1466,1466,1466,0
20230816,203200,9978326908,1466,1466,1466,1466,197733
20230816,203100,9978326908,1466,1466,1466,1466,0
20230816,203000,9978326908,1466,1466,1466,1466,0
20230816,202900,9978326908,1466,1466,1466,1466,0
20230816,202800,9978326908,1466,1466,1466,1466,0
20230816,202700,9978326908,1466,1466,1466,1466,0
20230816,202600,9978326908,1466,1466,1466,1466,0
20230816,202500,9978326908,1466,1466,1466,1466,0
20230816,202400,9978326908,1466,1466,1466,1466,0
20230816,202300,9978326908,1466,1466,1466,1466,0
20230816,202200,9978326908,1466,1466,1466,1466,0
20230816,202100,9978326908,1466,1466,1466,1466,0
20230816,202000,9978326908,1466,1466,1466,1466,0
20230816,201900,9978326908,1466,1466,1466,1466,0
20230816,201800,9978326908,1466,1466,1466,1466,0
20230816,201700,9978326908,1466,1466,1466,1466,0
20230816,201600,9978326908,1466,1466,1466,1466,0
20230816,201500,9978326908,1466,1466,1466,1466,0
20230816,201400,9978326908,1466,1466,1466,1466,0
20230816,201300,9978326908,1466,1466,1466,1466,0
20230816,201200,9978326908,1466,1466,1466,1466,0
20230816,201100,9978326908,1466,1466,1466,1466,0
20230816,201000,9978326908,1466,1466,1466,1466,0
20230816,200900,9978326908,1466,1466,1466,1466,0
20230816,200800,9978326908,1466,1466,1466,1466,0
20230816,200700,9978326908,1466,1466,1466,1466,0
20230816,200600,9978326908,1466,1466,1466,1466,0
20230816,200500,9978326908,1466,1466,1466,1466,0
20230816,200400,9978326908,1466,1466,1466,1466,0
20230816,200300,9978326908,1466,1466,1466,1466,0
20230816,200200,9978326908,1466,1466,1466,1466,197733
20230816,200100,9978326908,1466,1466,1466,1466,0
20230816,200000,9978326908,1466,1466,1466,1466,0
20230816,195900,9978326908,1466,1466,1466,1466,0
20230816,195800,9978326908,1466,1466,1466,1466,0
20230816,195700,9978326908,1466,1466,1466,1466,0
20230816,195600,9978326908,1466,1466,1466,1466,0
20230816,195500,9978326908,1466,1466,1466,1466,0
20230816,195400,9978326908,1466,1466,1466,1466,0
20230816,195300,9978326908,1466,1466,1466,1466,0
20230816,195200,9978326908,1466,1466,1466,1466,0
20230816,195100,9978326908,1466,1466,1466,1466,0
20230816,195000,9978326908,1466,1466,1466,1466,0
20230816,194900,9978326908,1466,1466,1466,1466,0
20230816,194800,9978326908,1466,1466,1466,1466,0
20230816,194700,9978326908,1466,1466,1466,1466,0
20230816,194600,9978326908,1466,1466,1466,1466,0
20230816,194500,9978326908,1466,1466,1466,1466,0
20230816,194400,9978326908,1466,1466,1466,1466,0
20230816,194300,9978326908,1466,1466,1466,1466,0
20230816,194200,9978326908,1466,1466,1466,1466,0
20230816,194100,9978326908,1466,1466,1466,1466,0
20230816,194000,9978326908,1466,1466,1466,1466,0
20230816,193900,9978326908,1466,1466,1466,1466,0
20230816,193800,9978326908,1466,1466,1466,1466,0
20230816,193700,9978326908,1466,1466,1466,1466,0
20230816,193600,9978326908,1466,1466,1466,1466,0
20230816,193500,9978326908,1466,1466,1466,1466,0
20230816,193400,9978326908,1466,1466,1466,1466,0
20230816,193300,9978326908,1466,1466,1466,1466,0
20230816,193200,9978326908,1466,1466,1466,1466,197733
20230816,193100,9978326908,1466,1466,1466,1466,0
20230816,193000,9978326908,1466,1466,1466,1466,0
20230816,192900,9978326908,1466,1466,1466,1466,0
20230816,192800,9978326908,1466,1466,1466,1466,0
20230816,192700,9978326908,1466,1466,1466,1466,0
20230816,192600,9978326908,1466,1466,1466,1466,0
20230816,192500,9978326908,1466,1466,1466,1466,0
20230816,192400,9978326908,1466,1466,1466,1466,0
20230816,192300,9978326908,1466,1466,1466,1466,0
20230816,192200,9978326908,1466,1466,1466,1466,0
20230816,192100,9978326908,1466,1466,1466,1466,0
20230816,192000,9978326908,1466,1466,1466,1466,0
20230816,191900,9978326908,1466,1466,1466,1466,0
20230816,191800,9978326908,1466,1466,1466,1466,0
20230816,191700,9978326908,1466,1466,1466,1466,0
20230816,191600,9978326908,1466,1466,1466,1466,0
20230816,191500,9978326908,1466,1466,1466,1466,0
20230816,191400,9978326908,1466,1466,1466,1466,0
20230816,191300,9978326908,1466,1466,1466,1466,0
20230816,191200,9978326908,1466,1466,1466,1466,0
20230816,191100,9978326908,1466,1466,1466,1466,0
20230816,191000,9978326908,1466,1466,1466,1466,0
20230816,190900,9978326908,1466,1466,1466,1466,0
20230816,190800,9978326908,1466,1466,1466,1466,0
20230816,190700,9978326908,1466,1466,1466,1466,0
20230816,190600,9978326908,1466,1466,1466,1466,0
20230816,190500,9978326908,1466,1466,1466,1466,0
20230816,190400,9978326908,1466,1466,1466,1466,0
20230816,190300,9978326908,1466,1466,1466,1466,0
20230816,190200,9978326908,1466,1466,1466,1466,197733
20230816,190100,9978326908,1466,1466,1466,1466,0
20230816,190000,9978326908,1466,1466,1466,1466,0
20230816,185900,9978326908,1466,1466,1466,1466,0
20230816,185800,9978326908,1466,1466,1466,1466,0
20230816,185700,9978326908,1466,1466,1466,1466,0
20230816,185600,9978326908,1466,1466,1466,1466,0
20230816,185500,9978326908,1466,1466,1466,1466,0
20230816,185400,9978326908,1466,1466,1466,1466,0
20230816,185300,9978326908,1466,1466,1466,1466,0
20230816,185200,9978326908,1466,1466,1466,1466,0
20230816,185100,9978326908,1466,1466,1466,1466,0
20230816,185000,9978326908,1466,1466,1466,1466,0
20230816,184900,9978326908,1466,1466,1466,1466,0
20230816,184800,9978326908,1466,1466,1466,1466,0
20230816,184700,9978326908,1466,1466,1466,1466,0
20230816,184600,9978326908,1466,1466,1466,1466,0
20230816,184500,9978326908,1466,1466,1466,1466,0
20230816,184400,9978326908,1466,1466,1466,1466,0
20230816,184300,9978326908,1466,1466,1466,1466,0
20230816,184200,9978326908,1466,1466,1466,1466,0
20230816,184100,9978326908,1466,1466,1466,1466,0
20230816,184000,9978326908,1466,1466,1466,1466,0
20230816,183900,9978326908,1466,1466,1466,1466,0
20230816,183800,9978326908,1466,1466,1466,1466,0
20230816,183700,9978326908,1466,1466,1466,1466,0
20230816,183600,9978326908,1466,1466,1466,1466,0
20230816,183500,9978326908,1466,1466,1466,1466,0
20230816,183400,9978326908,1466,1466,1466,1466,0
20230816,183300,9978326908,1466,1466,1466,1466,0
20230816,183200,9978326908,1466,1466,1466,1466,197733
20230816,183100,9978326908,1466,1466,1466,1466,0
20230816,183000,9978326908,1466,1466,1466,1466,0
20230816,182900,9978326908,1466,1466,1466,1466,0
20230816,182800,9978326908,1466,1466,1466,1466,0
20230816,182700,9978326908,1466,1466,1466,1466,0
20230816,182600,9978326908,1466,1466,1466,1466,0
20230816,182500,9978326908,1466,1466,1466,1466,0
20230816,182400,9978326908,1466,1466,1466,1466,0
20230816,182300,9978326908,1466,1466,1466,1466,0
20230816,182200,9978326908,1466,1466,1466,1466,0
20230816,182100,9978326908,1466,1466,1466,1466,0
20230816,182000,9978326908,1466,1466,1466,1466,0
20230816,181900,9978326908,1466,1466,1466,1466,0
20230816,181800,9978326908,1466,1466,1466,1466,0
20230816,181700,9978326908,1466,1466,1466,1466,0
20230816,181600,9978326908,1466,1466,1466,1466,0
20230816,181500,9978326908,1466,1466,1466,1466,0
20230816,181400,9978326908,1466,1466,1466,1466,0
20230816,181300,9978326908,1466,1466,1466,1466,0
20230816,181200,9978326908,1466,1466,1466,1466,0
20230816,181100,9978326908,1466,1466,1466,1466,0
20230816,181000,9978326908,1466,1466,1466,1466,0
20230816,180900,9978326908,1466,1466,1466,1466,0
20230816,180800,9978326908,1466,1466,1466,1466,0
20230816,180700,9978326908,1466,1466,1466,1466,0
20230816,180600,9978326908,1466,1466,1466,1466,0
20230816,180500,9978326908,1466,1466,1466,1466,0
20230816,180400,9978326908,1466,1466,1466,1466,0
20230816,180300,9978326908,1466,1466,1466,1466,0
20230816,180200,9978326908,1466,1466,1466,1466,197733
20230816,180100,9978326908,1466,1466,1466,1466,0
20230816,180000,9978326908,1466,1466,1466,1466,0
20230816,175900,9978326908,1466,1466,1466,1466,0
20230816,175800,9978326908,1466,1466,1466,1466,0
20230816,175700,9978326908,1466,1466,1466,1466,0
20230816,175600,9978326908,1466,1466,1466,1466,0
20230816,175500,9978326908,1466,1466,1466,1466,0
20230816,175400,9978326908,1466,1466,1466,1466,0
20230816,175300,9978326908,1466,1466,1466,1466,0
20230816,175200,9978326908,1466,1466,1466,1466,0
20230816,175100,9978326908,1466,1466,1466,1466,0
20230816,175000,9978326908,1466,1466,1466,1466,0
20230816,174900,9978326908,1466,1466,1466,1466,0
20230816,174800,9978326908,1466,1466,1466,1466,0
20230816,174700,9978326908,1466,1466,1466,1466,0
20230816,174600,9978326908,1466,1466,1466,1466,0
20230816,174500,9978326908,1466,1466,1466,1466,0
20230816,174400,9978326908,1466,1466,1466,1466,0
20230816,174300,9978326908,1466,1466,1466,1466,0
20230816,174200,9978326908,1466,1466,1466,1466,0
20230816,174100,9978326908,1466,1466,1466,1466,0
20230816,174000,9978326908,1466,1466,1466,1466,0
20230816,173900,9978326908,1466,1466,1466,1466,0
20230816,173800,9978326908,1466,1466,1466,1466,0
20230816,173700,9978326908,1466,1466,1466,1466,0
20230816,173600,9978326908,1466,1466,1466,1466,0
20230816,173500,9978326908,1466,1466,1466,1466,0
20230816,173400,9978326908,1466,1466,1466,1466,0
20230816,173300,9978326908,1466,1466,1466,1466,0
20230816,173200,9978326908,1466,1466,1466,1466,197733
20230816,173100,9978326908,1466,1466,1466,1466,0
20230816,173000,9978326908,1466,1466,1466,1466,0
20230816,172900,9978326908,1466,1466,1466,1466,0
20230816,172800,9978326908,1466,1466,1466,1466,0
20230816,172700,9978326908,1466,1466,1466,1466,0
20230816,172600,9978326908,1466,1466,1466,1466,0
20230816,172500,9978326908,1466,1466,1466,1466,0
20230816,172400,9978326908,1466,1466,1466,1466,0
20230816,172300,9978326908,1466,1466,1466,1466,0
20230816,172200,9978326908,1466,1466,1466,1466,0
20230816,172100,9978326908,1466,1466,1466,1466,0
20230816,172000,9978326908,1466,1466,1466,1466,0
20230816,171900,9978326908,1466,1466,1466,1466,0
20230816,171800,9978326908,1466,1466,1466,1466,0
20230816,171700,9978326908,1466,1466,1466,1466,0
20230816,171600,9978326908,1466,1466,1466,1466,0
20230816,171500,9978326908,1466,1466,1466,1466,0
20230816,171400,9978326908,1466,1466,1466,1466,0
20230816,171300,9978326908,1466,1466,1466,1466,0
20230816,171200,9978326908,1466,1466,1466,1466,0
20230816,171100,9978326908,1466,1466,1466,1466,0
20230816,171000,9978326908,1466,1466,1466,1466,0
20230816,170900,9978326908,1466,1466,1466,1466,0
20230816,170800,9978326908,1466,1466,1466,1466,0
20230816,170700,9978326908,1466,1466,1466,1466,0
20230816,170600,9978326908,1466,1466,1466,1466,0
20230816,170500,9978326908,1466,1466,1466,1466,0
20230816,170400,9978326908,1466,1466,1466,1466,0
20230816,170300,9978326908,1466,1466,1466,1466,0
20230816,170200,9978326908,1466,1466,1466,1466,197733
20230816,170100,9978326908,1466,1466,1466,1466,0
20230816,170000,9978326908,1466,1466,1466,1466,0
20230816,165900,9978326908,1466,1466,1466,1466,0
20230816,165800,9978326908,1466,1466,1466,1466,0
20230816,165700,9978326908,1466,1466,1466,1466,0
20230816,165600,9978326908,1466,1466,1466,1466,0
20230816,165500,9978326908,1466,1466,1466,1466,0
20230816,165400,9978326908,1466,1466,1466,1466,0
20230816,165300,9978326908,1466,1466,1466,1466,0
20230816,165200,9978326908,1466,1466,1466,1466,0
20230816,165100,9978326908,1466,1466,1466,1466,0
20230816,165000,9978326908,1466,1466,1466,1466,0
20230816,164900,9978326908,1466,1466,1466,1466,0
20230816,164800,9978326908,1466,1466,1466,1466,0
20230816,164700,9978326908,1466,1466,1466,1466,0
20230816,164600,9978326908,1466,1466,1466,1466,0
20230816,164500,9978326908,1466,1466,1466,1466,0
20230816,164400,9978326908,1466,1466,1466,1466,0
20230816,164300,9978326908,1466,1466,1466,1466,0
20230816,164200,9978326908,1466,1466,1466,1466,0
20230816,164100,9978326908,1466,1466,1466,1466,0
20230816,164000,9978326908,1466,1466,1466,1466,0
20230816,163900,9978326908,1466,1466,1466,1466,0
20230816,163800,9978326908,1466,1466,1466,1466,0
20230816,163700,9978326908,1466,1466,1466,1466,0
20230816,163600,9978326908,1466,1466,1466,1466,0
20230816,163500,9978326908,1466,1466,1466,1466,0
20230816,163400,9978326908,1466,1466,1466,1466,0
20230816,163300,9978326908,1466,1466,1466,1466,0
20230816,163200,9978326908,1466,1466,1466,1466,197733
20230816,163100,9978326908,1466,1466,1466,1466,0
20230816,163000,9978326908,1466,1466,1466,1466,0
20230816,162900,9978326908,1466,1466,1466,1466,0
20230816,162800,9978326908,1466,1466,1466,1466,0
20230816,162700,9978326908,1466,1466,1466,1466,0
20230816,162600,9978326908,1466,1466,1466,1466,0
20230816,162500,9978326908,1466,1466,1466,1466,0
20230816,162400,9978326908,1466,1466,1466,1466,0
20230816,162300,9978326908,1466,1466,1466,1466,0
20230816,162200,9978326908,1466,1466,1466,1466,0
20230816,162100,9978326908,1466,1466,1466,1466,0
20230816,162000,9978326908,1466,1466,1466,1466,0
20230816,161900,9978326908,1466,1466,1466,1466,0
20230816,161800,9978326908,1466,1466,1466,1466,0
20230816,161700,9978326908,1466,1466,1466,1466,0
20230816,161600,9978326908,1466,1466,1466,1466,0
20230816,161500,9978326908,1466,1466,1466,1466,0
20230816,161400,9978326908,1466,1466,1466,1466,0
20230816,161300,9978326908,1466,1466,1466,1466,0
20230816,161200,9978326908,1466,1466,1466,1466,0
20230816,161100,9978326908,1466,1466,1466,1466,0
20230816,161000,9978326908,1466,1466,1466,1466,0
20230816,160900,9978326908,1466,1466,1466,1466,0
20230816,160800,9978326908,1466,1466,1466,1466,0
20230816,160700,9978326908,1466,1466,1466,1466,0
20230816,160600,9978326908,1466,1466,1466,1466,0
20230816,160500,9978326908,1466,1466,1466,1466,0
20230816,160400,9978326908,1466,1466,1466,1466,0
20230816,160300,9978326908,1466,1466,1466,1466,0
20230816,160200,9978326908,1466,1466,1466,1466,197733
20230816,160100,9978326908,1466,1466,1466,1466,0
20230816,160000,9978326908,1466,1466,1466,1466,0
20230816,155900,9978326908,1466,1466,1466,1466,0
20230816,155800,9978326908,1466,1466,1466,1466,0
20230816,155700,9978326908,1466,1466,1466,1466,0
20230816,155600,9978326908,1466,1466,1466,1466,0
20230816,155500,9978326908,1466,1466,1466,1466,0
20230816,155400,9978326908,1466,1466,1466,1466,0
20230816,155300,9978326908,1466,1466,1466,1466,0
20230816,155200,9978326908,1466,1466,1466,1466,0
20230816,155100,9978326908,1466,1466,1466,1466,0
20230816,155000,9978326908,1466,1466,1466,1466,0
20230816,154900,9978326908,1466,1466,1466,1466,0
20230816,154800,9978326908,1466,1466,1466,1466,0
20230816,154700,9978326908,1466,1466,1466,1466,0
20230816,154600,9978326908,1466,1466,1466,1466,0
20230816,154500,9978326908,1466,1466,1466,1466,0
20230816,154400,9978326908,1466,1466,1466,1466,0
20230816,154300,9978326908,1466,1466,1466,1466,0
20230816,154200,9978326908,1466,1466,1466,1466,0
20230816,154100,9978326908,1466,1466,1466,1466,0
20230816,154000,9978326908,1466,1466,1466,1466,0
20230816,153900,9978326908,1466,1466,1466,1466,0
20230816,153800,9978326908,1466,1466,1466,1466,0
20230816,153700,9978326908,1466,1466,1466,1466,0
20230816,153600,9978326908,1466,1466,1466,1466,0
20230816,153500,9978326908,1466,1466,1466,1466,0
20230816,153400,9978326908,1466,1466,1466,1466,0
20230816,153300,9978326908,1466,1466,1466,1466,0
20230816,153200,9978326908,1466,1466,1466,1466,197733
20230816,153100,9978326908,1466,1466,1466,1466,0
20230816,153000,9978326908,1466,1466,1466,1466,197733
20230816,152900,9688450330,1468,1468,1468,1468,0
20230816,152800,9688450330,1468,1468,1468,1468,0
20230816,152700,9688450330,1468,1468,1468,1468,0
20230816,152600,9688450330,1468,1468,1468,1468,0
20230816,152500,9688450330,1468,1468,1468,1468,0
20230816,152400,9688450330,1468,1468,1468,1468,0
20230816,152300,9688450330,1468,1468,1468,1468,0
20230816,152200,9688450330,1468,1468,1468,1468,0
20230816,152100,9688450330,1468,1468,1468,1468,0
20230816,152000,9688450330,1468,1468,1468,1468,0
20230816,151900,9688450330,1468,1466,1468,1459,30220
20230816,151800,9644198369,1467,1462,1467,1460,8894
20230816,151700,9631188379,1462,1465,1467,1462,7280
20230816,151600,9620525790,1465,1466,1466,1464,8162
20230816,151500,9608565986,1466,1461,1468,1461,3833
20230816,151400,9602952959,1463,1463,1463,1461,3434
20230816,151300,9597929546,1463,1458,1463,1457,7497
20230816,151200,9586981004,1458,1461,1461,1453,60695
20230816,151100,9498576465,1461,1463,1463,1461,12696
20230816,151000,9480016470,1462,1461,1463,1461,5687
20230816,150900,9471702873,1462,1461,1462,1461,4356
20230816,150800,9465336590,1462,1464,1464,1462,5651
20230816,150700,9457073722,1464,1463,1465,1461,11563
20230816,150600,9440167740,1462,1464,1465,1462,9535
20230816,150500,9426217996,1464,1464,1465,1462,4683
20230816,150400,9419362545,1464,1463,1464,1461,16815
20230816,150300,9394781184,1463,1463,1464,1462,9570
20230816,150200,9380781124,1464,1466,1467,1464,18223
20230816,150100,9354087024,1467,1469,1469,1466,9004
20230816,150000,9340872017,1469,1468,1470,1468,4591
20230816,145900,9334128550,1469,1469,1469,1468,1753
20230816,145800,9331554032,1469,1469,1470,1468,7483
20230816,145700,9320561398,1469,1470,1472,1469,15469
20230816,145600,9297833619,1470,1470,1471,1469,5831
20230816,145500,9289265080,1469,1469,1472,1469,10460
20230816,145400,9273893988,1469,1470,1471,1469,3388
20230816,145300,9268913170,1471,1469,1471,1468,6180
20230816,145200,9259825777,1468,1467,1469,1467,1544
20230816,145100,9257559169,1468,1469,1470,1468,2672
20230816,145000,9253634557,1469,1470,1471,1466,10263
20230816,144900,9238551346,1471,1475,1476,1470,10070
20230816,144800,9223714678,1476,1477,1478,1475,8626
20230816,144700,9210978208,1476,1479,1479,1476,3174
20230816,144600,9206287921,1477,1474,1481,1472,33908
20230816,144500,9156167641,1474,1473,1474,1472,1931
20230816,144400,9153322800,1473,1474,1475,1470,2391
20230816,144300,9149797649,1474,1470,1477,1469,51750
20230816,144200,9073613581,1469,1461,1469,1461,9938
20230816,144100,9059026623,1465,1460,1465,1460,3192
20230816,144000,9054358104,1460,1461,1461,1459,7916
20230816,143900,9042802131,1460,1460,1461,1460,5921
20230816,143800,9034157347,1460,1461,1462,1460,16045
20230816,143700,9010717149,1462,1463,1464,1461,5497
20230816,143600,9002676022,1464,1460,1465,1460,2352
20230816,143500,8999237906,1461,1461,1467,1461,12377
20230816,143400,8981136938,1460,1462,1463,1460,28489
20230816,143300,8939526805,1463,1461,1467,1461,5098
20230816,143200,8932067949,1461,1466,1466,1460,58745
20230816,143100,8846145179,1466,1466,1466,1466,936
20230816,143000,8844773003,1466,1466,1468,1466,3047
20230816,142900,8840301192,1467,1468,1468,1467,1435
20230816,142800,8838195846,1468,1468,1468,1468,1079
20230816,142700,8836611874,1467,1466,1467,1464,6536
20230816,142600,8827023810,1466,1464,1466,1462,24250
20230816,142500,8791540325,1464,1466,1466,1463,17650
20230816,142400,8765701027,1466,1469,1469,1465,20173
20230816,142300,8736098391,1470,1470,1471,1469,2035
20230816,142200,8733107198,1470,1469,1470,1469,10008
20230816,142100,8718395660,1470,1470,1470,1469,5705
20230816,142000,8710014249,1469,1469,1470,1469,1812
20230816,141900,8707352410,1469,1469,1470,1468,4930
20230816,141800,8700112007,1469,1470,1470,1469,179
20230816,141700,8699848926,1470,1470,1470,1470,309
20230816,141600,8699394696,1469,1469,1470,1469,1182
20230816,141500,8697658322,1469,1468,1469,1468,655
20230816,141400,8696696583,1468,1471,1471,1468,10013
20230816,141300,8681983473,1471,1470,1471,1470,4639
20230816,141200,8675161227,1470,1469,1470,1469,4156
20230816,141100,8669054832,1469,1470,1470,1469,5577
20230816,141000,8660857924,1471,1470,1471,1470,3360
20230816,140900,8655918644,1470,1470,1471,1470,2494
20230816,140800,8652252092,1471,1471,1471,1470,2329
20230816,140700,8648827421,1471,1471,1471,1471,2132
20230816,140600,8645691249,1471,1473,1473,1470,3540
20230816,140500,8640482204,1473,1471,1473,1471,1404
20230816,140400,8638416792,1471,1470,1473,1470,3017
20230816,140300,8633977049,1473,1474,1474,1470,9189
20230816,140200,8620467826,1473,1472,1474,1470,5752
20230816,140100,8612000178,1473,1469,1473,1469,1518
20230816,140000,8609766311,1470,1466,1470,1464,12247
20230816,135900,8591803316,1466,1467,1467,1465,765
20230816,135800,8590681833,1467,1465,1467,1464,13683
20230816,135700,8570636237,1464,1464,1465,1464,1621
20230816,135600,8568262953,1464,1465,1466,1464,9736
20230816,135500,8554004523,1465,1466,1466,1464,5624
20230816,135400,8545764980,1466,1468,1468,1464,5458
20230816,135300,8537768928,1468,1465,1468,1464,8202
20230816,135200,8525754600,1465,1467,1468,1465,17688
20230816,135100,8499832781,1468,1469,1469,1467,8331
20230816,135000,8487609858,1469,1468,1470,1467,1893
20230816,134900,8484829894,1468,1469,1470,1467,4241
20230816,134800,8478606368,1470,1470,1470,1467,14926
20230816,134700,8456685582,1470,1472,1472,1470,7896
20230816,134600,8445077232,1472,1472,1472,1471,251
20230816,134500,8444707814,1470,1473,1474,1470,12204
20230816,134400,8426762857,1472,1473,1475,1472,4241
20230816,134300,8420519798,1475,1473,1480,1472,2628
20230816,134200,8416643481,1473,1474,1474,1471,4518
20230816,134100,8409996108,1473,1473,1473,1471,19843
20230816,134000,8380781652,1474,1477,1477,1474,29268
20230816,133900,8337592791,1480,1479,1480,1478,8212
20230816,133800,8325451575,1480,1479,1480,1479,3557
20230816,133700,8320190769,1479,1481,1481,1479,9356
20230816,133600,8306348716,1483,1480,1485,1480,6822
20230816,133500,8296231290,1480,1480,1480,1479,4941
20230816,133400,8288918660,1479,1479,1479,1479,946
20230816,133300,8287519526,1479,1478,1479,1478,2386
20230816,133200,8283991118,1479,1478,1479,1478,1833
20230816,133100,8281280936,1478,1479,1479,1478,5208
20230816,133000,8273583185,1479,1480,1480,1478,10286
20230816,132900,8258374428,1480,1480,1481,1480,1154
20230816,132800,8256666044,1480,1480,1481,1480,1547
20230816,132700,8254376468,1480,1479,1481,1478,8482
20230816,132600,8241832199,1479,1481,1481,1478,795
20230816,132500,8240655638,1480,1480,1481,1480,1070
20230816,132400,8239071802,1481,1480,1481,1478,2386
20230816,132300,8235540705,1480,1481,1481,1480,3839
20230816,132200,8229856953,1480,1478,1480,1477,4057
20230816,132100,8223860242,1480,1477,1480,1477,1132
20230816,132000,8222187873,1477,1481,1481,1477,11083
20230816,131900,8205817862,1481,1478,1481,1476,10036
20230816,131800,8190970501,1477,1478,1478,1477,7777
20230816,131700,8179482355,1478,1478,1478,1477,443
20230816,131600,8178827902,1478,1479,1479,1477,1130
20230816,131500,8177158015,1479,1477,1479,1476,7580
20230816,131400,8165965067,1477,1475,1477,1475,2146
20230816,131300,8162797007,1475,1477,1479,1475,17960
20230816,131200,8136284095,1477,1480,1480,1477,9878
20230816,131100,8121676800,1480,1480,1481,1479,10484
20230816,131000,8106158342,1480,1481,1481,1480,5349
20230816,130900,8098240776,1481,1480,1481,1480,502
20230816,130800,8097497652,1480,1480,1480,1480,6557
20230816,130700,8087793292,1480,1481,1481,1480,2823
20230816,130600,8083614792,1481,1481,1482,1480,609
20230816,130500,8082713276,1481,1481,1481,1480,3108
20230816,130400,8078110346,1480,1485,1485,1480,1770
20230816,130300,8075490677,1480,1483,1484,1480,7494
20230816,130200,8064388976,1484,1482,1484,1482,4344
20230816,130100,8057949706,1481,1483,1483,1481,2025
20230816,130000,8054947709,1483,1486,1486,1483,1295
20230816,125900,8053026548,1486,1484,1487,1484,204
20230816,125800,8052723557,1484,1486,1486,1484,6918
20230816,125700,8042450688,1487,1488,1488,1486,5297
20230816,125600,8034573142,1488,1489,1489,1488,1208
20230816,125500,8032775286,1489,1490,1490,1489,2385
20230816,125400,8029223552,1490,1492,1492,1489,5458
20230816,125300,8021089375,1492,1496,1496,1492,8054
20230816,125200,8009062503,1496,1490,1496,1490,16142
20230816,125100,7984983058,1490,1488,1490,1488,14168
20230816,125000,7963880974,1487,1485,1490,1485,4214
20230816,124900,7957612264,1489,1484,1489,1484,6047
20230816,124800,7948612761,1489,1490,1491,1482,16112
20230816,124700,7924621641,1489,1480,1490,1480,24425
20230816,124600,7888349173,1481,1476,1481,1476,20961
20230816,124500,7857344565,1478,1474,1478,1474,1448
20230816,124400,7855207594,1474,1478,1478,1474,4563
20230816,124300,7848471956,1478,1478,1478,1475,1869
20230816,124200,7845711136,1478,1478,1478,1474,1140
20230816,124100,7844027868,1478,1478,1478,1475,4644
20230816,124000,7837174218,1478,1474,1478,1474,3415
20230816,123900,7832134202,1475,1475,1475,1474,21623
20230816,123800,7800260356,1475,1476,1476,1475,3563
20230816,123700,7795004423,1477,1478,1478,1477,2534
20230816,123600,7791261489,1478,1476,1478,1475,10329
20230816,123500,7776015951,1476,1475,1476,1474,8462
20230816,123400,7763535885,1474,1474,1475,1474,7488
20230816,123300,7752495554,1474,1474,1475,1474,2728
20230816,123200,7748473082,1475,1476,1476,1475,13295
20230816,123100,7728854904,1476,1477,1478,1476,928
20230816,123000,7727484474,1477,1480,1480,1476,7013
20230816,122900,7717114970,1480,1482,1482,1480,2614
20230816,122800,7713246064,1481,1478,1481,1478,865
20230816,122700,7711966939,1478,1476,1480,1476,4771
20230816,122600,7704922985,1476,1475,1476,1474,9772
20230816,122500,7690507884,1475,1477,1477,1475,12235
20230816,122400,7672451687,1477,1477,1477,1477,1286
20230816,122300,7670552265,1477,1475,1477,1475,1181
20230816,122200,7668810169,1475,1476,1477,1475,1149
20230816,122100,7667115274,1476,1476,1476,1475,14386
20230816,122000,7645895607,1476,1475,1480,1474,1129
20230816,121900,7644231053,1480,1480,1482,1480,6569
20230816,121800,7634508604,1478,1474,1479,1474,5602
20230816,121700,7626238983,1473,1473,1473,1473,82
20230816,121600,7626118197,1475,1473,1475,1472,747
20230816,121500,7625018573,1472,1472,1472,1472,1629
20230816,121400,7622620685,1472,1475,1475,1472,1089
20230816,121300,7621014601,1476,1475,1477,1470,14591
20230816,121200,7599540183,1473,1472,1473,1470,1776
20230816,121100,7596924983,1471,1471,1472,1471,9510
20230816,121000,7582935738,1471,1474,1475,1471,1977
20230816,120900,7580027143,1475,1474,1475,1471,3716
20230816,120800,7574550051,1474,1472,1474,1471,122
20230816,120700,7574370552,1475,1469,1475,1466,3543
20230816,120600,7569160603,1469,1466,1469,1465,2345
20230816,120500,7565724573,1465,1472,1472,1465,9795
20230816,120400,7551360999,1468,1472,1474,1468,2880
20230816,120300,7547126277,1468,1476,1476,1468,20466
20230816,120200,7517028975,1475,1474,1477,1474,6616
20230816,120100,7507273705,1474,1475,1477,1474,4404
20230816,120000,7500774508,1476,1475,1476,1474,2392
20230816,115900,7497246795,1475,1474,1475,1474,8136
20230816,115800,7485252808,1474,1473,1474,1472,5051
20230816,115700,7477812268,1472,1472,1473,1471,2512
20230816,115600,7474115495,1473,1471,1473,1470,9045
20230816,115500,7460811089,1471,1471,1472,1470,4835
20230816,115400,7453700244,1471,1472,1473,1470,6277
20230816,115300,7444463096,1473,1471,1473,1471,3064
20230816,115200,7439952918,1470,1471,1472,1470,2537
20230816,115100,7436219981,1471,1470,1472,1468,43408
20230816,115000,7372406341,1470,1466,1474,1466,11761
20230816,114900,7355136017,1468,1466,1470,1465,11849
20230816,114800,7337750637,1466,1470,1470,1466,15359
20230816,114700,7315225245,1470,1473,1473,1466,25947
20230816,114600,7277153002,1473,1478,1478,1470,52388
20230816,114500,7199980370,1479,1478,1481,1478,4767
20230816,114400,7192931269,1480,1479,1480,1478,12615
20230816,114300,7174272100,1479,1482,1482,1479,14907
20230816,114200,7152201527,1483,1483,1484,1482,10040
20230816,114100,7137313239,1483,1484,1484,1483,45
20230816,114000,7137246498,1485,1481,1485,1481,4451
20230816,113900,7130645193,1481,1486,1486,1481,4125
20230816,113800,7124528485,1486,1486,1486,1486,347
20230816,113700,7124012843,1486,1482,1486,1481,1705
20230816,113600,7121485975,1485,1483,1485,1482,2262
20230816,113500,7118131046,1483,1479,1483,1479,9610
20230816,113400,7103899012,1479,1480,1481,1479,6390
20230816,113300,7094441732,1481,1481,1481,1480,1458
20230816,113200,7092283553,1481,1481,1481,1480,26259
20230816,113100,7053416197,1481,1482,1483,1481,12264
20230816,113000,7035244889,1483,1487,1487,1483,41648
20230816,112900,6973414437,1488,1487,1488,1487,1379
20230816,112800,6971363863,1487,1487,1489,1487,9167
20230816,112700,6957728782,1487,1488,1489,1487,4755
20230816,112600,6950656602,1488,1486,1490,1486,3794
20230816,112500,6945014785,1487,1490,1490,1487,5571
20230816,112400,6936729030,1490,1491,1491,1488,1357
20230816,112300,6934709172,1491,1490,1492,1488,12428
20230816,112200,6916201483,1490,1491,1491,1489,4460
20230816,112100,6909558262,1491,1490,1491,1489,22621
20230816,112000,6875857905,1490,1488,1490,1488,1602
20230816,111900,6873471959,1489,1486,1489,1485,35456
20230816,111800,6820727110,1486,1487,1487,1486,5525
20230816,111700,6812516731,1486,1486,1488,1486,1553
20230816,111600,6810208461,1486,1487,1488,1486,6251
20230816,111500,6800912581,1486,1487,1487,1485,5794
20230816,111400,6792302751,1486,1486,1488,1486,15971
20230816,111300,6768556989,1486,1485,1486,1485,4268
20230816,111200,6762216059,1485,1485,1486,1484,3599
20230816,111100,6756869518,1485,1485,1485,1484,8895
20230816,111000,6743660643,1485,1487,1487,1485,3695
20230816,110900,6738169403,1487,1489,1490,1486,4990
20230816,110800,6730745504,1489,1492,1492,1489,11072
20230816,110700,6714248811,1492,1492,1492,1490,7551
20230816,110600,6702983070,1491,1491,1495,1490,3379
20230816,110500,6697943432,1491,1491,1495,1490,8357
20230816,110400,6685475683,1495,1487,1495,1487,6870
20230816,110300,6675243931,1489,1486,1489,1486,3752
20230816,110200,6669663727,1483,1482,1486,1482,3275
20230816,110100,6664807080,1483,1482,1483,1480,3373
20230816,110000,6659810934,1481,1481,1483,1480,2252
20230816,105900,6656476142,1481,1483,1483,1480,5946
20230816,105800,6647670140,1483,1481,1483,1480,7474
20230816,105700,6636592884,1481,1483,1483,1480,19831
20230816,105600,6607215126,1483,1483,1483,1482,5872
20230816,105500,6598511883,1483,1484,1484,1482,4518
20230816,105400,6591811748,1484,1484,1484,1483,14534
20230816,105300,6570244422,1483,1486,1486,1483,5409
20230816,105200,6562217485,1486,1488,1489,1486,24086
20230816,105100,6526401696,1489,1488,1489,1488,2935
20230816,105000,6522033314,1488,1487,1488,1487,3788
20230816,104900,6516400168,1487,1483,1487,1483,1848
20230816,104800,6513656078,1483,1483,1489,1482,1144
20230816,104700,6511959941,1482,1494,1494,1481,15291
20230816,104600,6489265708,1487,1487,1495,1485,13675
20230816,104500,6468941099,1487,1487,1488,1486,5191
20230816,104400,6461220140,1486,1486,1486,1485,2608
20230816,104300,6457345052,1485,1491,1491,1485,9192
20230816,104200,6443683879,1492,1491,1493,1485,22863
20230816,104100,6409692847,1493,1491,1495,1491,6413
20230816,104000,6400117225,1491,1497,1497,1490,25152
20230816,103900,6362502433,1498,1498,1500,1498,2969
20230816,103800,6358050865,1496,1500,1502,1496,26755
20230816,103700,6318011586,1500,1503,1506,1500,20058
20230816,103600,6287847956,1503,1500,1505,1500,11010
20230816,103500,6271292800,1499,1497,1500,1497,5560
20230816,103400,6262960357,1496,1495,1496,1491,11703
20230816,103300,6245465361,1495,1487,1495,1486,20806
20230816,103200,6214473949,1488,1487,1489,1486,4996
20230816,103100,6207042417,1489,1489,1490,1486,4780
20230816,103000,6199931935,1486,1490,1491,1486,14177
20230816,102900,6178841890,1490,1492,1492,1487,28364
20230816,102800,6136611612,1493,1491,1493,1490,4852
20230816,102700,6129375774,1491,1489,1491,1488,6490
20230816,102600,6119711636,1488,1488,1489,1488,6873
20230816,102500,6109482778,1488,1490,1490,1488,6300
20230816,102400,6100102155,1491,1491,1491,1488,34510
20230816,102300,6048714756,1491,1494,1495,1491,30584
20230816,102200,6003083540,1493,1500,1500,1493,31707
20230816,102100,5955708781,1500,1511,1512,1499,35513
20230816,102000,5902185033,1511,1512,1514,1511,58356
20230816,101900,5813914337,1512,1502,1517,1502,49966
20230816,101800,5738457164,1502,1497,1502,1497,17067
20230816,101700,5712873709,1497,1495,1498,1495,7930
20230816,101600,5701007398,1495,1494,1495,1494,12579
20230816,101500,5682209466,1494,1495,1496,1494,11930
20230816,101400,5664379508,1494,1498,1498,1494,16732
20230816,101300,5639359654,1498,1500,1500,1498,3601
20230816,101200,5633963754,1500,1497,1501,1494,8993
20230816,101100,5620488017,1496,1495,1497,1493,17833
20230816,101000,5593837728,1495,1495,1497,1494,23475
20230816,100900,5558727510,1495,1497,1498,1494,9236
20230816,100800,5544910342,1497,1490,1497,1490,34965
20230816,100700,5492689715,1495,1497,1498,1490,25328
20230816,100600,5454821297,1498,1498,1499,1497,5359
20230816,100500,5446792485,1498,1500,1502,1497,18264
20230816,100400,5419407555,1500,1495,1501,1495,58479
20230816,100300,5331735084,1493,1495,1496,1493,27507
20230816,100200,5290626863,1495,1498,1498,1491,13263
20230816,100100,5270794196,1498,1491,1500,1488,61762
20230816,100000,5178471206,1491,1491,1492,1489,27046
20230816,095900,5138158888,1491,1490,1492,1489,13486
20230816,095800,5118049008,1492,1489,1492,1488,23287
20230816,095700,5083362192,1489,1490,1492,1487,14816
20230816,095600,5061283779,1490,1494,1496,1487,47112
20230816,095500,4991007119,1491,1482,1495,1482,58230
20230816,095400,4904247508,1482,1486,1486,1479,27729
20230816,095300,4863140952,1486,1486,1488,1484,43476
20230816,095200,4798522599,1486,1481,1486,1481,15369
20230816,095100,4775712298,1479,1476,1483,1476,20426
20230816,095000,4745473977,1476,1485,1485,1475,30576
20230816,094900,4700238600,1485,1473,1487,1469,29485
20230816,094800,4656555396,1471,1469,1473,1467,3235
20230816,094700,4651797667,1469,1464,1469,1463,11849
20230816,094600,4634443561,1464,1463,1465,1462,15001
20230816,094500,4612492454,1462,1468,1471,1462,12062
20230816,094400,4594810949,1468,1470,1470,1467,11973
20230816,094300,4577233150,1470,1472,1476,1470,16665
20230816,094200,4552710411,1476,1477,1479,1471,14511
20230816,094100,4531324060,1479,1473,1481,1472,36642
20230816,094000,4477157064,1474,1469,1474,1469,27027
20230816,093900,4437395672,1467,1465,1469,1463,22999
20230816,093800,4403693906,1463,1457,1465,1453,31135
20230816,093700,4358210075,1455,1460,1463,1450,39004
20230816,093600,4301554611,1460,1460,1461,1450,120448
20230816,093500,4126098873,1460,1462,1463,1459,24293
20230816,093400,4090605496,1463,1466,1466,1460,92415
20230816,093300,3955644901,1466,1465,1467,1461,24669
20230816,093200,3919549663,1461,1464,1466,1461,18522
20230816,093100,3892455282,1467,1462,1468,1462,24661
20230816,093000,3856351755,1466,1465,1469,1461,53210
20230816,092900,3778547093,1465,1468,1473,1462,29013
20230816,092800,3736063854,1462,1468,1470,1462,42378
20230816,092700,3673955247,1468,1471,1473,1468,28412
20230816,092600,3632220878,1473,1476,1476,1468,19283
20230816,092500,3603808271,1476,1475,1481,1475,20310
20230816,092400,3573833108,1475,1485,1485,1470,31360
20230816,092300,3527573449,1485,1485,1486,1476,94012
20230816,092200,3388199493,1485,1476,1485,1476,42169
20230816,092100,3325735752,1476,1468,1480,1468,31275
20230816,092000,3279616246,1468,1461,1471,1461,52467
20230816,091900,3202721295,1462,1467,1468,1461,86918
20230816,091800,3075479712,1467,1467,1470,1466,20284
20230816,091700,3045716741,1466,1470,1470,1466,22165
20230816,091600,3013196393,1469,1471,1472,1467,41270
20230816,091500,2952577368,1471,1470,1472,1468,23160
20230816,091400,2918522414,1471,1468,1474,1467,27845
20230816,091300,2877614487,1474,1470,1476,1466,44452
20230816,091200,2812379323,1467,1462,1476,1462,32789
20230816,091100,2764237817,1462,1471,1475,1459,84621
20230816,091000,2640384836,1471,1481,1484,1469,98252
20230816,090900,2495344861,1481,1472,1481,1471,47286
20230816,090800,2425525066,1472,1463,1479,1459,89201
20230816,090700,2294605668,1460,1481,1481,1452,50784
20230816,090600,2220208022,1481,1452,1481,1447,188950
20230816,090500,1944578656,1452,1474,1477,1451,253893
20230816,090400,1573401730,1473,1481,1481,1465,77152
20230816,090300,1459919759,1471,1476,1485,1465,208095
20230816,090200,1153466021,1480,1481,1483,1473,124382
20230816,090100,969772049,1481,1504,1504,1461,291203
20230816,090000,540255577,1503,1518,1520,1500,341043