stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,210100,5783297115,1374,1374,1374,1374,118787
20230817,210000,5783297115,1374,1374,1374,1374,0
20230817,205900,5783297115,1374,1374,1374,1374,0
20230817,205800,5783297115,1374,1374,1374,1374,0
20230817,205700,5783297115,1374,1374,1374,1374,0
20230817,205600,5783297115,1374,1374,1374,1374,0
20230817,205500,5783297115,1374,1374,1374,1374,0
20230817,205400,5783297115,1374,1374,1374,1374,0
20230817,205300,5783297115,1374,1374,1374,1374,0
20230817,205200,5783297115,1374,1374,1374,1374,0
20230817,205100,5783297115,1374,1374,1374,1374,0
20230817,205000,5783297115,1374,1374,1374,1374,0
20230817,204900,5783297115,1374,1374,1374,1374,0
20230817,204800,5783297115,1374,1374,1374,1374,0
20230817,204700,5783297115,1374,1374,1374,1374,0
20230817,204600,5783297115,1374,1374,1374,1374,0
20230817,204500,5783297115,1374,1374,1374,1374,0
20230817,204400,5783297115,1374,1374,1374,1374,0
20230817,204300,5783297115,1374,1374,1374,1374,0
20230817,204200,5783297115,1374,1374,1374,1374,0
20230817,204100,5783297115,1374,1374,1374,1374,0
20230817,204000,5783297115,1374,1374,1374,1374,0
20230817,203900,5783297115,1374,1374,1374,1374,0
20230817,203800,5783297115,1374,1374,1374,1374,0
20230817,203700,5783297115,1374,1374,1374,1374,0
20230817,203600,5783297115,1374,1374,1374,1374,0
20230817,203500,5783297115,1374,1374,1374,1374,0
20230817,203400,5783297115,1374,1374,1374,1374,0
20230817,203300,5783297115,1374,1374,1374,1374,0
20230817,203200,5783297115,1374,1374,1374,1374,0
20230817,203100,5783297115,1374,1374,1374,1374,118787
20230817,203000,5783297115,1374,1374,1374,1374,0
20230817,202900,5783297115,1374,1374,1374,1374,0
20230817,202800,5783297115,1374,1374,1374,1374,0
20230817,202700,5783297115,1374,1374,1374,1374,0
20230817,202600,5783297115,1374,1374,1374,1374,0
20230817,202500,5783297115,1374,1374,1374,1374,0
20230817,202400,5783297115,1374,1374,1374,1374,0
20230817,202300,5783297115,1374,1374,1374,1374,0
20230817,202200,5783297115,1374,1374,1374,1374,0
20230817,202100,5783297115,1374,1374,1374,1374,0
20230817,202000,5783297115,1374,1374,1374,1374,0
20230817,201900,5783297115,1374,1374,1374,1374,0
20230817,201800,5783297115,1374,1374,1374,1374,0
20230817,201700,5783297115,1374,1374,1374,1374,0
20230817,201600,5783297115,1374,1374,1374,1374,0
20230817,201500,5783297115,1374,1374,1374,1374,0
20230817,201400,5783297115,1374,1374,1374,1374,0
20230817,201300,5783297115,1374,1374,1374,1374,0
20230817,201200,5783297115,1374,1374,1374,1374,0
20230817,201100,5783297115,1374,1374,1374,1374,0
20230817,201000,5783297115,1374,1374,1374,1374,0
20230817,200900,5783297115,1374,1374,1374,1374,0
20230817,200800,5783297115,1374,1374,1374,1374,0
20230817,200700,5783297115,1374,1374,1374,1374,0
20230817,200600,5783297115,1374,1374,1374,1374,0
20230817,200500,5783297115,1374,1374,1374,1374,0
20230817,200400,5783297115,1374,1374,1374,1374,0
20230817,200300,5783297115,1374,1374,1374,1374,0
20230817,200200,5783297115,1374,1374,1374,1374,0
20230817,200100,5783297115,1374,1374,1374,1374,118787
20230817,200000,5783297115,1374,1374,1374,1374,0
20230817,195900,5783297115,1374,1374,1374,1374,0
20230817,195800,5783297115,1374,1374,1374,1374,0
20230817,195700,5783297115,1374,1374,1374,1374,0
20230817,195600,5783297115,1374,1374,1374,1374,0
20230817,195500,5783297115,1374,1374,1374,1374,0
20230817,195400,5783297115,1374,1374,1374,1374,0
20230817,195300,5783297115,1374,1374,1374,1374,0
20230817,195200,5783297115,1374,1374,1374,1374,0
20230817,195100,5783297115,1374,1374,1374,1374,0
20230817,195000,5783297115,1374,1374,1374,1374,0
20230817,194900,5783297115,1374,1374,1374,1374,0
20230817,194800,5783297115,1374,1374,1374,1374,0
20230817,194700,5783297115,1374,1374,1374,1374,0
20230817,194600,5783297115,1374,1374,1374,1374,0
20230817,194500,5783297115,1374,1374,1374,1374,0
20230817,194400,5783297115,1374,1374,1374,1374,0
20230817,194300,5783297115,1374,1374,1374,1374,0
20230817,194200,5783297115,1374,1374,1374,1374,0
20230817,194100,5783297115,1374,1374,1374,1374,0
20230817,194000,5783297115,1374,1374,1374,1374,0
20230817,193900,5783297115,1374,1374,1374,1374,0
20230817,193800,5783297115,1374,1374,1374,1374,0
20230817,193700,5783297115,1374,1374,1374,1374,0
20230817,193600,5783297115,1374,1374,1374,1374,0
20230817,193500,5783297115,1374,1374,1374,1374,0
20230817,193400,5783297115,1374,1374,1374,1374,0
20230817,193300,5783297115,1374,1374,1374,1374,0
20230817,193200,5783297115,1374,1374,1374,1374,0
20230817,193100,5783297115,1374,1374,1374,1374,118787
20230817,193000,5783297115,1374,1374,1374,1374,0
20230817,192900,5783297115,1374,1374,1374,1374,0
20230817,192800,5783297115,1374,1374,1374,1374,0
20230817,192700,5783297115,1374,1374,1374,1374,0
20230817,192600,5783297115,1374,1374,1374,1374,0
20230817,192500,5783297115,1374,1374,1374,1374,0
20230817,192400,5783297115,1374,1374,1374,1374,0
20230817,192300,5783297115,1374,1374,1374,1374,0
20230817,192200,5783297115,1374,1374,1374,1374,0
20230817,192100,5783297115,1374,1374,1374,1374,0
20230817,192000,5783297115,1374,1374,1374,1374,0
20230817,191900,5783297115,1374,1374,1374,1374,0
20230817,191800,5783297115,1374,1374,1374,1374,0
20230817,191700,5783297115,1374,1374,1374,1374,0
20230817,191600,5783297115,1374,1374,1374,1374,0
20230817,191500,5783297115,1374,1374,1374,1374,0
20230817,191400,5783297115,1374,1374,1374,1374,0
20230817,191300,5783297115,1374,1374,1374,1374,0
20230817,191200,5783297115,1374,1374,1374,1374,0
20230817,191100,5783297115,1374,1374,1374,1374,0
20230817,191000,5783297115,1374,1374,1374,1374,0
20230817,190900,5783297115,1374,1374,1374,1374,0
20230817,190800,5783297115,1374,1374,1374,1374,0
20230817,190700,5783297115,1374,1374,1374,1374,0
20230817,190600,5783297115,1374,1374,1374,1374,0
20230817,190500,5783297115,1374,1374,1374,1374,0
20230817,190400,5783297115,1374,1374,1374,1374,0
20230817,190300,5783297115,1374,1374,1374,1374,0
20230817,190200,5783297115,1374,1374,1374,1374,0
20230817,190100,5783297115,1374,1374,1374,1374,118787
20230817,190000,5783297115,1374,1374,1374,1374,0
20230817,185900,5783297115,1374,1374,1374,1374,0
20230817,185800,5783297115,1374,1374,1374,1374,0
20230817,185700,5783297115,1374,1374,1374,1374,0
20230817,185600,5783297115,1374,1374,1374,1374,0
20230817,185500,5783297115,1374,1374,1374,1374,0
20230817,185400,5783297115,1374,1374,1374,1374,0
20230817,185300,5783297115,1374,1374,1374,1374,0
20230817,185200,5783297115,1374,1374,1374,1374,0
20230817,185100,5783297115,1374,1374,1374,1374,0
20230817,185000,5783297115,1374,1374,1374,1374,0
20230817,184900,5783297115,1374,1374,1374,1374,0
20230817,184800,5783297115,1374,1374,1374,1374,0
20230817,184700,5783297115,1374,1374,1374,1374,0
20230817,184600,5783297115,1374,1374,1374,1374,0
20230817,184500,5783297115,1374,1374,1374,1374,0
20230817,184400,5783297115,1374,1374,1374,1374,0
20230817,184300,5783297115,1374,1374,1374,1374,0
20230817,184200,5783297115,1374,1374,1374,1374,0
20230817,184100,5783297115,1374,1374,1374,1374,0
20230817,184000,5783297115,1374,1374,1374,1374,0
20230817,183900,5783297115,1374,1374,1374,1374,0
20230817,183800,5783297115,1374,1374,1374,1374,0
20230817,183700,5783297115,1374,1374,1374,1374,0
20230817,183600,5783297115,1374,1374,1374,1374,0
20230817,183500,5783297115,1374,1374,1374,1374,0
20230817,183400,5783297115,1374,1374,1374,1374,0
20230817,183300,5783297115,1374,1374,1374,1374,0
20230817,183200,5783297115,1374,1374,1374,1374,0
20230817,183100,5783297115,1374,1374,1374,1374,118787
20230817,183000,5783297115,1374,1374,1374,1374,0
20230817,182900,5783297115,1374,1374,1374,1374,0
20230817,182800,5783297115,1374,1374,1374,1374,0
20230817,182700,5783297115,1374,1374,1374,1374,0
20230817,182600,5783297115,1374,1374,1374,1374,0
20230817,182500,5783297115,1374,1374,1374,1374,0
20230817,182400,5783297115,1374,1374,1374,1374,0
20230817,182300,5783297115,1374,1374,1374,1374,0
20230817,182200,5783297115,1374,1374,1374,1374,0
20230817,182100,5783297115,1374,1374,1374,1374,0
20230817,182000,5783297115,1374,1374,1374,1374,0
20230817,181900,5783297115,1374,1374,1374,1374,0
20230817,181800,5783297115,1374,1374,1374,1374,0
20230817,181700,5783297115,1374,1374,1374,1374,0
20230817,181600,5783297115,1374,1374,1374,1374,0
20230817,181500,5783297115,1374,1374,1374,1374,0
20230817,181400,5783297115,1374,1374,1374,1374,0
20230817,181300,5783297115,1374,1374,1374,1374,0
20230817,181200,5783297115,1374,1374,1374,1374,0
20230817,181100,5783297115,1374,1374,1374,1374,0
20230817,181000,5783297115,1374,1374,1374,1374,0
20230817,180900,5783297115,1374,1374,1374,1374,0
20230817,180800,5783297115,1374,1374,1374,1374,0
20230817,180700,5783297115,1374,1374,1374,1374,0
20230817,180600,5783297115,1374,1374,1374,1374,0
20230817,180500,5783297115,1374,1374,1374,1374,0
20230817,180400,5783297115,1374,1374,1374,1374,0
20230817,180300,5783297115,1374,1374,1374,1374,0
20230817,180200,5783297115,1374,1374,1374,1374,0
20230817,180100,5783297115,1374,1374,1374,1374,118787
20230817,180000,5783297115,1374,1374,1374,1374,0
20230817,175900,5783297115,1374,1374,1374,1374,0
20230817,175800,5783297115,1374,1374,1374,1374,0
20230817,175700,5783297115,1374,1374,1374,1374,0
20230817,175600,5783297115,1374,1374,1374,1374,0
20230817,175500,5783297115,1374,1374,1374,1374,0
20230817,175400,5783297115,1374,1374,1374,1374,0
20230817,175300,5783297115,1374,1374,1374,1374,0
20230817,175200,5783297115,1374,1374,1374,1374,0
20230817,175100,5783297115,1374,1374,1374,1374,0
20230817,175000,5783297115,1374,1374,1374,1374,0
20230817,174900,5783297115,1374,1374,1374,1374,0
20230817,174800,5783297115,1374,1374,1374,1374,0
20230817,174700,5783297115,1374,1374,1374,1374,0
20230817,174600,5783297115,1374,1374,1374,1374,0
20230817,174500,5783297115,1374,1374,1374,1374,0
20230817,174400,5783297115,1374,1374,1374,1374,0
20230817,174300,5783297115,1374,1374,1374,1374,0
20230817,174200,5783297115,1374,1374,1374,1374,0
20230817,174100,5783297115,1374,1374,1374,1374,0
20230817,174000,5783297115,1374,1374,1374,1374,0
20230817,173900,5783297115,1374,1374,1374,1374,0
20230817,173800,5783297115,1374,1374,1374,1374,0
20230817,173700,5783297115,1374,1374,1374,1374,0
20230817,173600,5783297115,1374,1374,1374,1374,0
20230817,173500,5783297115,1374,1374,1374,1374,0
20230817,173400,5783297115,1374,1374,1374,1374,0
20230817,173300,5783297115,1374,1374,1374,1374,0
20230817,173200,5783297115,1374,1374,1374,1374,0
20230817,173100,5783297115,1374,1374,1374,1374,118787
20230817,173000,5783297115,1374,1374,1374,1374,0
20230817,172900,5783297115,1374,1374,1374,1374,0
20230817,172800,5783297115,1374,1374,1374,1374,0
20230817,172700,5783297115,1374,1374,1374,1374,0
20230817,172600,5783297115,1374,1374,1374,1374,0
20230817,172500,5783297115,1374,1374,1374,1374,0
20230817,172400,5783297115,1374,1374,1374,1374,0
20230817,172300,5783297115,1374,1374,1374,1374,0
20230817,172200,5783297115,1374,1374,1374,1374,0
20230817,172100,5783297115,1374,1374,1374,1374,0
20230817,172000,5783297115,1374,1374,1374,1374,0
20230817,171900,5783297115,1374,1374,1374,1374,0
20230817,171800,5783297115,1374,1374,1374,1374,0
20230817,171700,5783297115,1374,1374,1374,1374,0
20230817,171600,5783297115,1374,1374,1374,1374,0
20230817,171500,5783297115,1374,1374,1374,1374,0
20230817,171400,5783297115,1374,1374,1374,1374,0
20230817,171300,5783297115,1374,1374,1374,1374,0
20230817,171200,5783297115,1374,1374,1374,1374,0
20230817,171100,5783297115,1374,1374,1374,1374,0
20230817,171000,5783297115,1374,1374,1374,1374,0
20230817,170900,5783297115,1374,1374,1374,1374,0
20230817,170800,5783297115,1374,1374,1374,1374,0
20230817,170700,5783297115,1374,1374,1374,1374,0
20230817,170600,5783297115,1374,1374,1374,1374,0
20230817,170500,5783297115,1374,1374,1374,1374,0
20230817,170400,5783297115,1374,1374,1374,1374,0
20230817,170300,5783297115,1374,1374,1374,1374,0
20230817,170200,5783297115,1374,1374,1374,1374,0
20230817,170100,5783297115,1374,1374,1374,1374,118787
20230817,170000,5783297115,1374,1374,1374,1374,0
20230817,165900,5783297115,1374,1374,1374,1374,0
20230817,165800,5783297115,1374,1374,1374,1374,0
20230817,165700,5783297115,1374,1374,1374,1374,0
20230817,165600,5783297115,1374,1374,1374,1374,0
20230817,165500,5783297115,1374,1374,1374,1374,0
20230817,165400,5783297115,1374,1374,1374,1374,0
20230817,165300,5783297115,1374,1374,1374,1374,0
20230817,165200,5783297115,1374,1374,1374,1374,0
20230817,165100,5783297115,1374,1374,1374,1374,0
20230817,165000,5783297115,1374,1374,1374,1374,0
20230817,164900,5783297115,1374,1374,1374,1374,0
20230817,164800,5783297115,1374,1374,1374,1374,0
20230817,164700,5783297115,1374,1374,1374,1374,0
20230817,164600,5783297115,1374,1374,1374,1374,0
20230817,164500,5783297115,1374,1374,1374,1374,0
20230817,164400,5783297115,1374,1374,1374,1374,0
20230817,164300,5783297115,1374,1374,1374,1374,0
20230817,164200,5783297115,1374,1374,1374,1374,0
20230817,164100,5783297115,1374,1374,1374,1374,0
20230817,164000,5783297115,1374,1374,1374,1374,0
20230817,163900,5783297115,1374,1374,1374,1374,0
20230817,163800,5783297115,1374,1374,1374,1374,0
20230817,163700,5783297115,1374,1374,1374,1374,0
20230817,163600,5783297115,1374,1374,1374,1374,0
20230817,163500,5783297115,1374,1374,1374,1374,0
20230817,163400,5783297115,1374,1374,1374,1374,0
20230817,163300,5783297115,1374,1374,1374,1374,0
20230817,163200,5783297115,1374,1374,1374,1374,0
20230817,163100,5783297115,1374,1374,1374,1374,118787
20230817,163000,5783297115,1374,1374,1374,1374,0
20230817,162900,5783297115,1374,1374,1374,1374,0
20230817,162800,5783297115,1374,1374,1374,1374,0
20230817,162700,5783297115,1374,1374,1374,1374,0
20230817,162600,5783297115,1374,1374,1374,1374,0
20230817,162500,5783297115,1374,1374,1374,1374,0
20230817,162400,5783297115,1374,1374,1374,1374,0
20230817,162300,5783297115,1374,1374,1374,1374,0
20230817,162200,5783297115,1374,1374,1374,1374,0
20230817,162100,5783297115,1374,1374,1374,1374,0
20230817,162000,5783297115,1374,1374,1374,1374,0
20230817,161900,5783297115,1374,1374,1374,1374,0
20230817,161800,5783297115,1374,1374,1374,1374,0
20230817,161700,5783297115,1374,1374,1374,1374,0
20230817,161600,5783297115,1374,1374,1374,1374,0
20230817,161500,5783297115,1374,1374,1374,1374,0
20230817,161400,5783297115,1374,1374,1374,1374,0
20230817,161300,5783297115,1374,1374,1374,1374,0
20230817,161200,5783297115,1374,1374,1374,1374,0
20230817,161100,5783297115,1374,1374,1374,1374,0
20230817,161000,5783297115,1374,1374,1374,1374,0
20230817,160900,5783297115,1374,1374,1374,1374,0
20230817,160800,5783297115,1374,1374,1374,1374,0
20230817,160700,5783297115,1374,1374,1374,1374,0
20230817,160600,5783297115,1374,1374,1374,1374,0
20230817,160500,5783297115,1374,1374,1374,1374,0
20230817,160400,5783297115,1374,1374,1374,1374,0
20230817,160300,5783297115,1374,1374,1374,1374,0
20230817,160200,5783297115,1374,1374,1374,1374,0
20230817,160100,5783297115,1374,1374,1374,1374,118787
20230817,160000,5783297115,1374,1374,1374,1374,0
20230817,155900,5783297115,1374,1374,1374,1374,0
20230817,155800,5783297115,1374,1374,1374,1374,0
20230817,155700,5783297115,1374,1374,1374,1374,0
20230817,155600,5783297115,1374,1374,1374,1374,0
20230817,155500,5783297115,1374,1374,1374,1374,0
20230817,155400,5783297115,1374,1374,1374,1374,0
20230817,155300,5783297115,1374,1374,1374,1374,0
20230817,155200,5783297115,1374,1374,1374,1374,0
20230817,155100,5783297115,1374,1374,1374,1374,0
20230817,155000,5783297115,1374,1374,1374,1374,0
20230817,154900,5783297115,1374,1374,1374,1374,0
20230817,154800,5783297115,1374,1374,1374,1374,0
20230817,154700,5783297115,1374,1374,1374,1374,0
20230817,154600,5783297115,1374,1374,1374,1374,0
20230817,154500,5783297115,1374,1374,1374,1374,0
20230817,154400,5783297115,1374,1374,1374,1374,0
20230817,154300,5783297115,1374,1374,1374,1374,0
20230817,154200,5783297115,1374,1374,1374,1374,0
20230817,154100,5783297115,1374,1374,1374,1374,0
20230817,154000,5783297115,1374,1374,1374,1374,0
20230817,153900,5783297115,1374,1374,1374,1374,0
20230817,153800,5783297115,1374,1374,1374,1374,0
20230817,153700,5783297115,1374,1374,1374,1374,0
20230817,153600,5783297115,1374,1374,1374,1374,0
20230817,153500,5783297115,1374,1374,1374,1374,0
20230817,153400,5783297115,1374,1374,1374,1374,0
20230817,153300,5783297115,1374,1374,1374,1374,0
20230817,153200,5783297115,1374,1374,1374,1374,0
20230817,153100,5783297115,1374,1374,1374,1374,118787
20230817,153000,5783297115,1374,1374,1374,1374,118787
20230817,152900,5620083777,1376,1376,1376,1376,0
20230817,152800,5620083777,1376,1376,1376,1376,0
20230817,152700,5620083777,1376,1376,1376,1376,0
20230817,152600,5620083777,1376,1376,1376,1376,0
20230817,152500,5620083777,1376,1376,1376,1376,0
20230817,152400,5620083777,1376,1376,1376,1376,0
20230817,152300,5620083777,1376,1376,1376,1376,0
20230817,152200,5620083777,1376,1376,1376,1376,0
20230817,152100,5620083777,1376,1376,1376,1376,0
20230817,152000,5620083777,1376,1376,1376,1376,0
20230817,151900,5620083777,1376,1378,1378,1374,22698
20230817,151800,5588875328,1378,1378,1378,1374,23724
20230817,151700,5556244229,1375,1375,1379,1374,15730
20230817,151600,5534618334,1375,1376,1379,1375,33281
20230817,151500,5488838384,1375,1380,1380,1375,50682
20230817,151400,5419059184,1380,1380,1380,1378,10942
20230817,151300,5403974646,1380,1378,1380,1378,7489
20230817,151200,5393644090,1380,1378,1380,1377,11839
20230817,151100,5377332973,1378,1380,1380,1377,20322
20230817,151000,5349329871,1380,1380,1381,1378,33834
20230817,150900,5302687093,1381,1382,1382,1380,3348
20230817,150800,5298062939,1382,1381,1382,1381,6782
20230817,150700,5288694493,1382,1382,1382,1381,6257
20230817,150600,5280048355,1382,1382,1382,1380,3727
20230817,150500,5274899640,1384,1379,1384,1379,10330
20230817,150400,5260639699,1379,1380,1381,1378,24236
20230817,150300,5227220411,1379,1380,1382,1379,14218
20230817,150200,5207608031,1382,1382,1382,1380,10335
20230817,150100,5193340004,1384,1382,1384,1382,6656
20230817,150000,5184140492,1383,1385,1385,1382,10160
20230817,145900,5170080071,1385,1385,1385,1384,1605
20230817,145800,5167857147,1385,1385,1385,1385,1960
20230817,145700,5165142547,1386,1387,1387,1386,1427
20230817,145600,5163164548,1384,1386,1388,1384,4323
20230817,145500,5157176952,1386,1386,1387,1385,1780
20230817,145400,5154709439,1386,1386,1387,1385,3278
20230817,145300,5150166574,1386,1386,1388,1386,6803
20230817,145200,5140736467,1386,1382,1386,1382,3120
20230817,145100,5136419385,1382,1383,1384,1381,8045
20230817,145000,5125291526,1381,1382,1384,1381,3011
20230817,144900,5121131807,1384,1384,1385,1382,6483
20230817,144800,5112170207,1385,1384,1385,1383,8107
20230817,144700,5100955793,1384,1385,1385,1382,486
20230817,144600,5100283803,1385,1382,1385,1381,3267
20230817,144500,5095764861,1381,1380,1381,1380,4255
20230817,144400,5089888940,1381,1382,1382,1380,2957
20230817,144300,5085806883,1382,1381,1383,1380,7265
20230817,144200,5075777989,1381,1384,1385,1381,7765
20230817,144100,5065039598,1383,1382,1386,1382,1736
20230817,144000,5062638658,1382,1381,1382,1380,11944
20230817,143900,5046151031,1381,1381,1382,1381,8931
20230817,143800,5033817303,1381,1382,1384,1381,5460
20230817,143700,5026275700,1384,1381,1387,1380,9781
20230817,143600,5012761953,1381,1382,1387,1381,9422
20230817,143500,4999740088,1382,1386,1386,1382,39156
20230817,143400,4945549758,1386,1387,1387,1386,1538
20230817,143300,4943418080,1387,1387,1387,1387,387
20230817,143200,4942881311,1388,1386,1388,1386,3906
20230817,143100,4937464083,1386,1387,1387,1385,2072
20230817,143000,4934592460,1387,1386,1387,1386,3616
20230817,142900,4929579423,1387,1388,1388,1387,4528
20230817,142800,4923297923,1388,1388,1388,1386,4114
20230817,142700,4917591028,1388,1388,1388,1386,1555
20230817,142600,4915432828,1387,1388,1388,1386,1390
20230817,142500,4913504564,1389,1385,1390,1384,7130
20230817,142400,4903625565,1385,1391,1391,1384,7314
20230817,142300,4893489384,1391,1391,1392,1390,790
20230817,142200,4892390426,1385,1392,1392,1384,56876
20230817,142100,4813572821,1392,1392,1392,1392,128
20230817,142000,4813394645,1394,1395,1395,1386,14797
20230817,141900,4792856915,1390,1395,1395,1390,6378
20230817,141800,4783991420,1391,1391,1392,1391,3383
20230817,141700,4779285090,1391,1391,1392,1389,2458
20230817,141600,4775865997,1388,1391,1391,1388,2062
20230817,141500,4772997761,1391,1385,1391,1385,2311
20230817,141400,4769789259,1385,1391,1391,1385,44576
20230817,141300,4707964435,1392,1394,1394,1392,177
20230817,141200,4707717709,1396,1397,1397,1392,98
20230817,141100,4707580908,1389,1394,1398,1388,8528
20230817,141000,4695722218,1394,1394,1395,1394,317
20230817,140900,4695280297,1393,1397,1397,1393,4424
20230817,140800,4689106353,1397,1396,1398,1396,2118
20230817,140700,4686145478,1396,1398,1398,1396,1646
20230817,140600,4683846175,1398,1398,1398,1397,476
20230817,140500,4683180956,1398,1396,1398,1396,685
20230817,140400,4682223989,1397,1397,1397,1397,261
20230817,140300,4681859372,1397,1397,1397,1395,412
20230817,140200,4681284195,1397,1396,1397,1396,91
20230817,140100,4681157075,1396,1397,1398,1396,748
20230817,140000,4680112153,1397,1398,1399,1390,1315
20230817,135900,4678278302,1398,1393,1400,1390,20444
20230817,135800,4649842795,1391,1394,1394,1391,6169
20230817,135700,4641257680,1394,1398,1398,1394,590
20230817,135600,4640435212,1398,1393,1398,1393,1689
20230817,135500,4638081065,1393,1395,1397,1393,7701
20230817,135400,4627345437,1395,1396,1396,1394,1244
20230817,135300,4625608884,1396,1396,1397,1396,742
20230817,135200,4624572952,1397,1397,1397,1397,301
20230817,135100,4624152455,1397,1395,1397,1394,2195
20230817,135000,4621091029,1395,1395,1397,1395,1511
20230817,134900,4618981860,1395,1398,1399,1395,3254
20230817,134800,4614441435,1395,1397,1398,1395,4463
20230817,134700,4608207305,1397,1397,1398,1395,7866
20230817,134600,4597228678,1397,1399,1399,1397,1266
20230817,134500,4595459545,1399,1398,1399,1397,1185
20230817,134400,4593803373,1399,1402,1402,1398,853
20230817,134300,4592609606,1402,1400,1402,1400,1821
20230817,134200,4590058900,1400,1399,1400,1399,1848
20230817,134100,4587472748,1399,1400,1401,1399,2682
20230817,134000,4583718726,1400,1397,1400,1396,3058
20230817,133900,4579444575,1397,1399,1400,1396,8651
20230817,133800,4567355904,1400,1400,1400,1400,30
20230817,133700,4567313904,1399,1400,1400,1399,499
20230817,133600,4566615310,1399,1400,1400,1399,359
20230817,133500,4566112711,1400,1400,1400,1400,596
20230817,133400,4565278311,1400,1402,1402,1398,1503
20230817,133300,4563176434,1402,1402,1402,1402,4126
20230817,133200,4557391782,1401,1401,1401,1401,3
20230817,133100,4557387579,1400,1400,1400,1398,923
20230817,133000,4556096203,1398,1399,1399,1398,2513
20230817,132900,4552580750,1399,1400,1400,1399,428
20230817,132800,4551981865,1400,1400,1402,1399,1402
20230817,132700,4550019303,1401,1402,1402,1400,903
20230817,132600,4548754597,1402,1402,1402,1402,1181
20230817,132500,4547098835,1402,1401,1402,1401,3147
20230817,132400,4542689887,1401,1400,1401,1400,360
20230817,132300,4542185821,1400,1401,1401,1400,486
20230817,132200,4541504959,1401,1402,1402,1400,3559
20230817,132100,4536522293,1402,1400,1402,1400,1554
20230817,132000,4534344905,1400,1401,1401,1400,709
20230817,131900,4533351597,1401,1401,1401,1401,1103
20230817,131800,4531806294,1400,1401,1401,1400,336
20230817,131700,4531335877,1401,1400,1401,1400,1849
20230817,131600,4528747256,1400,1400,1401,1399,20671
20230817,131500,4499806626,1401,1402,1402,1400,1188
20230817,131400,4498143370,1402,1402,1402,1399,1707
20230817,131300,4495754276,1402,1400,1402,1400,11324
20230817,131200,4479892228,1400,1395,1400,1395,21978
20230817,131100,4449180430,1395,1395,1396,1391,7370
20230817,131000,4438911840,1392,1396,1396,1392,1502
20230817,130900,4436819998,1394,1391,1394,1390,4038
20230817,130800,4431203551,1391,1393,1393,1391,10031
20230817,130700,4417248653,1392,1394,1395,1392,4223
20230817,130600,4411363182,1395,1394,1395,1394,455
20230817,130500,4410728673,1394,1394,1395,1394,900
20230817,130400,4409473708,1394,1394,1394,1393,1535
20230817,130300,4407334918,1394,1394,1394,1393,2288
20230817,130200,4404147691,1394,1395,1395,1394,877
20230817,130100,4402924597,1395,1393,1395,1393,1304
20230817,130000,4401107761,1394,1395,1395,1393,1509
20230817,125900,4399005175,1395,1395,1395,1395,2522
20230817,125800,4395486985,1396,1396,1396,1395,476
20230817,125700,4394822539,1395,1395,1395,1395,228
20230817,125600,4394504479,1395,1394,1395,1394,550
20230817,125500,4393737416,1394,1394,1394,1393,2265
20230817,125400,4390581579,1394,1394,1394,1394,1937
20230817,125300,4387881401,1394,1396,1397,1394,2907
20230817,125200,4383825445,1397,1396,1397,1396,251
20230817,125100,4383475048,1396,1396,1396,1396,3926
20230817,125000,4377994352,1396,1398,1398,1396,4700
20230817,124900,4371430251,1398,1398,1398,1397,1390
20230817,124800,4369487931,1398,1398,1398,1397,1423
20230817,124700,4367499851,1398,1397,1398,1397,1675
20230817,124600,4365159872,1397,1397,1397,1396,288
20230817,124500,4364757708,1397,1398,1398,1397,5208
20230817,124400,4357478644,1397,1397,1398,1397,1459
20230817,124300,4355440245,1397,1397,1397,1396,247
20230817,124200,4355095188,1394,1395,1397,1393,6797
20230817,124100,4345603469,1392,1394,1396,1392,8679
20230817,124000,4333500442,1392,1392,1392,1392,3145
20230817,123900,4329122602,1392,1395,1395,1392,3032
20230817,123800,4324899468,1395,1394,1395,1394,950
20230817,123700,4323575018,1395,1394,1395,1394,1237
20230817,123600,4321850637,1394,1395,1395,1394,3729
20230817,123500,4316650976,1396,1396,1396,1395,412
20230817,123400,4316076155,1395,1395,1395,1395,1727
20230817,123300,4313666990,1395,1396,1396,1394,2335
20230817,123200,4310411899,1395,1394,1395,1394,1122
20230817,123100,4308847775,1394,1395,1396,1394,3586
20230817,123000,4303843865,1395,1393,1395,1393,7548
20230817,122900,4293321252,1394,1394,1395,1394,5969
20230817,122800,4284998581,1393,1393,1393,1393,223
20230817,122700,4284687942,1394,1393,1394,1393,1643
20230817,122600,4282398324,1393,1390,1393,1390,2429
20230817,122500,4279017596,1390,1392,1392,1390,1353
20230817,122400,4277136272,1392,1390,1392,1390,401
20230817,122300,4276578380,1389,1388,1389,1388,3406
20230817,122200,4271847852,1387,1387,1387,1387,1247
20230817,122100,4270118263,1386,1386,1386,1386,2933
20230817,122000,4266053125,1386,1385,1386,1384,1812
20230817,121900,4263543018,1385,1384,1386,1384,1692
20230817,121800,4261200432,1383,1385,1385,1383,374
20230817,121700,4260682868,1383,1385,1385,1380,5354
20230817,121600,4253288000,1386,1385,1386,1385,547
20230817,121500,4252530135,1386,1385,1386,1383,3304
20230817,121400,4247956090,1383,1385,1387,1382,5805
20230817,121300,4239921392,1385,1389,1389,1376,40750
20230817,121200,4183579807,1390,1388,1390,1388,1937
20230817,121100,4180890965,1388,1392,1392,1388,249
20230817,121000,4180544409,1389,1392,1394,1389,10732
20230817,120900,4165627188,1392,1394,1394,1392,1734
20230817,120800,4163212405,1394,1391,1395,1391,1542
20230817,120700,4161066880,1391,1390,1393,1390,2235
20230817,120600,4157958479,1391,1390,1391,1390,808
20230817,120500,4156834757,1390,1394,1394,1390,10675
20230817,120400,4141989587,1394,1395,1395,1391,18450
20230817,120300,4116291094,1394,1394,1395,1394,1510
20230817,120200,4114185849,1394,1393,1394,1393,1038
20230817,120100,4112738884,1395,1394,1395,1393,1610
20230817,120000,4110494250,1394,1395,1395,1394,1429
20230817,115900,4108502149,1395,1392,1395,1392,287
20230817,115800,4108102277,1392,1394,1395,1392,4001
20230817,115700,4102529855,1395,1394,1395,1394,1507
20230817,115600,4100428997,1395,1394,1395,1394,553
20230817,115500,4099657915,1394,1395,1395,1392,3292
20230817,115400,4095069627,1395,1394,1395,1394,468
20230817,115300,4094416771,1395,1394,1395,1394,2554
20230817,115200,4090854212,1394,1394,1394,1394,1119
20230817,115100,4089294326,1395,1393,1395,1393,1460
20230817,115000,4087260049,1392,1394,1394,1392,2201
20230817,114900,4084193692,1394,1394,1394,1394,411
20230817,114800,4083620758,1394,1393,1394,1393,2568
20230817,114700,4080043527,1393,1393,1393,1392,872
20230817,114600,4078829159,1393,1393,1394,1392,8212
20230817,114500,4067393163,1393,1395,1395,1393,6455
20230817,114400,4058395056,1395,1395,1395,1393,4406
20230817,114300,4052250669,1393,1393,1393,1393,1159
20230817,114200,4050636182,1393,1395,1395,1393,438
20230817,114100,4050025946,1394,1394,1395,1394,2463
20230817,114000,4046592229,1393,1393,1395,1393,4200
20230817,113900,4040740452,1394,1395,1395,1393,2532
20230817,113800,4037211838,1394,1396,1396,1394,2710
20230817,113700,4033429722,1395,1394,1395,1394,6564
20230817,113600,4024274042,1395,1396,1397,1395,5100
20230817,113500,4017156604,1396,1396,1396,1395,1887
20230817,113400,4014523845,1396,1396,1396,1395,3275
20230817,113300,4009952249,1396,1398,1399,1395,3151
20230817,113200,4005550293,1396,1396,1396,1396,1983
20230817,113100,4002782025,1396,1395,1398,1395,4164
20230817,113000,3996964064,1395,1395,1395,1393,2179
20230817,112900,3993926347,1395,1395,1395,1395,4966
20230817,112800,3986998777,1395,1390,1395,1390,7623
20230817,112700,3976387685,1390,1392,1392,1390,1009
20230817,112600,3974983914,1390,1391,1392,1390,643
20230817,112500,3974089838,1391,1391,1391,1390,439
20230817,112400,3973479524,1390,1392,1392,1389,3606
20230817,112300,3968466361,1392,1392,1392,1391,411
20230817,112200,3967894608,1391,1395,1395,1391,3263
20230817,112100,3963352251,1395,1392,1395,1392,1230
20230817,112000,3961639401,1392,1395,1395,1392,3829
20230817,111900,3956306588,1395,1395,1397,1394,7720
20230817,111800,3945531718,1396,1395,1396,1395,5700
20230817,111700,3937579608,1395,1392,1395,1392,4507
20230817,111600,3931295367,1393,1391,1393,1391,770
20230817,111500,3930222936,1391,1390,1391,1390,2141
20230817,111400,3927245306,1389,1388,1391,1388,6254
20230817,111300,3918555486,1388,1388,1388,1387,1232
20230817,111200,3916845546,1388,1385,1389,1385,3014
20230817,111100,3912662242,1384,1383,1386,1382,1535
20230817,111000,3910537777,1380,1387,1387,1380,18686
20230817,110900,3884682284,1387,1390,1390,1387,565
20230817,110800,3883897879,1390,1389,1390,1386,5826
20230817,110700,3875803906,1390,1390,1390,1384,17198
20230817,110600,3851956626,1390,1391,1391,1388,1119
20230817,110500,3850401680,1391,1391,1391,1388,1749
20230817,110400,3847972139,1395,1395,1397,1391,3173
20230817,110300,3843548726,1395,1392,1395,1390,6986
20230817,110200,3833829404,1392,1395,1395,1390,12211
20230817,110100,3816826511,1392,1398,1398,1392,16792
20230817,110000,3793434300,1398,1398,1398,1398,1
20230817,105900,3793432902,1398,1398,1398,1395,7566
20230817,105800,3782868886,1398,1396,1399,1395,7604
20230817,105700,3772260714,1395,1395,1396,1395,453
20230817,105600,3771628584,1396,1394,1396,1393,343
20230817,105500,3771150587,1393,1397,1397,1393,11075
20230817,105400,3755709237,1398,1398,1398,1396,2290
20230817,105300,3752510007,1398,1397,1398,1395,5777
20230817,105200,3744443883,1396,1396,1398,1396,713
20230817,105100,3743448352,1395,1398,1400,1395,3516
20230817,105000,3738532401,1398,1397,1398,1394,5422
20230817,104900,3730971620,1398,1401,1402,1398,13055
20230817,104800,3712697860,1400,1397,1401,1397,7160
20230817,104700,3702677273,1397,1399,1401,1397,7392
20230817,104600,3692341837,1399,1400,1401,1399,2150
20230817,104500,3689332130,1400,1401,1402,1399,11296
20230817,104400,3673513879,1401,1399,1401,1397,15975
20230817,104300,3651155992,1399,1394,1399,1394,13098
20230817,104200,3632848071,1393,1393,1394,1391,6079
20230817,104100,3624375723,1393,1389,1393,1388,14617
20230817,104000,3604054237,1388,1385,1391,1384,8282
20230817,103900,3592550239,1384,1380,1387,1380,2015
20230817,103800,3589762066,1381,1378,1381,1378,4695
20230817,103700,3583290976,1378,1376,1380,1376,13649
20230817,103600,3564479639,1376,1379,1379,1376,35186
20230817,103500,3515996435,1380,1383,1383,1379,2367
20230817,103400,3512729950,1383,1383,1383,1381,1300
20230817,103300,3510932268,1384,1382,1384,1380,8123
20230817,103200,3499718624,1381,1386,1386,1381,21017
20230817,103100,3470679879,1386,1386,1387,1386,2091
20230817,103000,3467781528,1387,1385,1387,1381,6023
20230817,102900,3459445342,1385,1381,1385,1380,4308
20230817,102800,3453497650,1385,1386,1386,1385,1047
20230817,102700,3452047304,1386,1381,1386,1380,19953
20230817,102600,3424500723,1381,1387,1387,1381,1777
20230817,102500,3422045308,1387,1386,1387,1380,16844
20230817,102400,3398774012,1386,1384,1386,1381,8821
20230817,102300,3386571618,1384,1386,1387,1383,1412
20230817,102200,3384615970,1386,1387,1387,1381,3888
20230817,102100,3379245821,1387,1384,1387,1381,1241
20230817,102000,3377528135,1386,1379,1386,1378,8344
20230817,101900,3366015594,1379,1382,1383,1378,81935
20230817,101800,3252919615,1382,1384,1384,1382,24642
20230817,101700,3218857652,1383,1386,1386,1383,14099
20230817,101600,3199342168,1387,1387,1388,1385,2697
20230817,101500,3195601932,1384,1388,1388,1384,7402
20230817,101400,3185353898,1384,1388,1388,1383,51818
20230817,101300,3113582585,1388,1389,1392,1387,5452
20230817,101200,3106014231,1389,1394,1394,1388,7918
20230817,101100,3095022229,1387,1391,1394,1387,11135
20230817,101000,3079551379,1391,1393,1393,1387,21400
20230817,100900,3049797357,1393,1392,1394,1392,5151
20230817,100800,3042626681,1392,1393,1393,1391,21609
20230817,100700,3012551347,1392,1393,1393,1392,5568
20230817,100600,3004799228,1393,1393,1393,1392,2239
20230817,100500,3001680701,1389,1394,1394,1388,367
20230817,100400,3001170324,1387,1390,1394,1385,2689
20230817,100300,2997442438,1386,1388,1389,1385,13301
20230817,100200,2978995827,1388,1387,1390,1387,18047
20230817,100100,2953951679,1387,1385,1387,1385,26033
20230817,100000,2917864133,1385,1385,1385,1383,15702
20230817,095900,2896140405,1385,1388,1388,1384,36805
20230817,095800,2845156579,1387,1389,1389,1387,8041
20230817,095700,2833996789,1389,1388,1394,1387,3825
20230817,095600,2828687593,1388,1391,1396,1388,22248
20230817,095500,2797782041,1391,1392,1395,1391,30187
20230817,095400,2755785484,1392,1399,1399,1392,22522
20230817,095300,2724383441,1399,1396,1399,1395,2479
20230817,095200,2720922663,1396,1398,1400,1395,14059
20230817,095100,2701296946,1398,1406,1407,1398,18781
20230817,095000,2674982429,1405,1409,1409,1404,13307
20230817,094900,2656268704,1409,1409,1410,1409,8155
20230817,094800,2644777425,1408,1407,1409,1407,4628
20230817,094700,2638261859,1405,1403,1407,1401,10667
20230817,094600,2623280455,1403,1403,1406,1403,1732
20230817,094500,2620847443,1405,1401,1406,1401,18086
20230817,094400,2595473874,1401,1400,1401,1399,2107
20230817,094300,2592523514,1400,1402,1402,1400,6476
20230817,094200,2583450499,1402,1401,1402,1401,10300
20230817,094100,2569016592,1401,1402,1402,1401,4259
20230817,094000,2563049611,1402,1400,1403,1400,9471
20230817,093900,2549768785,1403,1404,1404,1400,1727
20230817,093800,2547345251,1404,1399,1405,1398,12889
20230817,093700,2529275432,1402,1392,1404,1392,28598
20230817,093600,2489318762,1392,1389,1395,1386,12872
20230817,093500,2471437120,1387,1390,1390,1387,2432
20230817,093400,2468063836,1390,1389,1392,1385,20440
20230817,093300,2439700755,1389,1384,1389,1384,32196
20230817,093200,2395102481,1386,1385,1386,1384,66292
20230817,093100,2303290730,1385,1390,1390,1385,36316
20230817,093000,2252934106,1389,1396,1396,1389,35124
20230817,092900,2204112575,1396,1398,1399,1392,14186
20230817,092800,2184319824,1398,1396,1399,1394,11405
20230817,092700,2168391145,1395,1390,1395,1390,18392
20230817,092600,2142775965,1392,1388,1395,1388,35828
20230817,092500,2092928467,1388,1390,1390,1386,34518
20230817,092400,2045009557,1391,1391,1392,1386,40144
20230817,092300,1989264906,1393,1394,1397,1390,31892
20230817,092200,1944827040,1395,1392,1397,1391,53826
20230817,092100,1869814507,1391,1393,1393,1390,33980
20230817,092000,1822542074,1392,1402,1402,1392,26452
20230817,091900,1785637157,1401,1406,1406,1396,44695
20230817,091800,1723097001,1406,1404,1408,1401,25166
20230817,091700,1687732419,1404,1406,1407,1396,8113
20230817,091600,1676349108,1407,1394,1410,1387,88476
20230817,091500,1553261167,1390,1414,1414,1390,154388
20230817,091400,1336646282,1411,1411,1414,1408,9198
20230817,091300,1323671260,1411,1414,1414,1408,29221
20230817,091200,1282454802,1414,1412,1414,1408,37810
20230817,091100,1229116164,1413,1411,1414,1410,24566
20230817,091000,1194437042,1413,1410,1414,1408,43515
20230817,090900,1133034822,1409,1413,1413,1408,76472
20230817,090800,1025236894,1410,1416,1417,1409,73792
20230817,090700,920976232,1420,1427,1427,1416,29095
20230817,090600,879659238,1427,1435,1435,1427,4715
20230817,090500,872913749,1435,1415,1436,1413,47249
20230817,090400,805800902,1415,1429,1429,1408,116673
20230817,090300,640262630,1428,1439,1439,1427,38548
20230817,090200,585108413,1439,1426,1445,1422,55250
20230817,090100,506072945,1426,1423,1434,1414,99709
20230817,090000,364454005,1422,1418,1432,1405,249340