stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,205900,9610096257,1369,1369,1369,1369,84751
20230818,205800,9610096257,1369,1369,1369,1369,0
20230818,205700,9610096257,1369,1369,1369,1369,0
20230818,205600,9610096257,1369,1369,1369,1369,0
20230818,205500,9610096257,1369,1369,1369,1369,0
20230818,205400,9610096257,1369,1369,1369,1369,0
20230818,205300,9610096257,1369,1369,1369,1369,0
20230818,205200,9610096257,1369,1369,1369,1369,0
20230818,205100,9610096257,1369,1369,1369,1369,0
20230818,205000,9610096257,1369,1369,1369,1369,0
20230818,204900,9610096257,1369,1369,1369,1369,0
20230818,204800,9610096257,1369,1369,1369,1369,0
20230818,204700,9610096257,1369,1369,1369,1369,0
20230818,204600,9610096257,1369,1369,1369,1369,0
20230818,204500,9610096257,1369,1369,1369,1369,0
20230818,204400,9610096257,1369,1369,1369,1369,0
20230818,204300,9610096257,1369,1369,1369,1369,0
20230818,204200,9610096257,1369,1369,1369,1369,0
20230818,204100,9610096257,1369,1369,1369,1369,0
20230818,204000,9610096257,1369,1369,1369,1369,0
20230818,203900,9610096257,1369,1369,1369,1369,0
20230818,203800,9610096257,1369,1369,1369,1369,0
20230818,203700,9610096257,1369,1369,1369,1369,0
20230818,203600,9610096257,1369,1369,1369,1369,0
20230818,203500,9610096257,1369,1369,1369,1369,0
20230818,203400,9610096257,1369,1369,1369,1369,0
20230818,203300,9610096257,1369,1369,1369,1369,0
20230818,203200,9610096257,1369,1369,1369,1369,0
20230818,203100,9610096257,1369,1369,1369,1369,0
20230818,203000,9610096257,1369,1369,1369,1369,0
20230818,202900,9610096257,1369,1369,1369,1369,84751
20230818,202800,9610096257,1369,1369,1369,1369,0
20230818,202700,9610096257,1369,1369,1369,1369,0
20230818,202600,9610096257,1369,1369,1369,1369,0
20230818,202500,9610096257,1369,1369,1369,1369,0
20230818,202400,9610096257,1369,1369,1369,1369,0
20230818,202300,9610096257,1369,1369,1369,1369,0
20230818,202200,9610096257,1369,1369,1369,1369,0
20230818,202100,9610096257,1369,1369,1369,1369,0
20230818,202000,9610096257,1369,1369,1369,1369,0
20230818,201900,9610096257,1369,1369,1369,1369,0
20230818,201800,9610096257,1369,1369,1369,1369,0
20230818,201700,9610096257,1369,1369,1369,1369,0
20230818,201600,9610096257,1369,1369,1369,1369,0
20230818,201500,9610096257,1369,1369,1369,1369,0
20230818,201400,9610096257,1369,1369,1369,1369,0
20230818,201300,9610096257,1369,1369,1369,1369,0
20230818,201200,9610096257,1369,1369,1369,1369,0
20230818,201100,9610096257,1369,1369,1369,1369,0
20230818,201000,9610096257,1369,1369,1369,1369,0
20230818,200900,9610096257,1369,1369,1369,1369,0
20230818,200800,9610096257,1369,1369,1369,1369,0
20230818,200700,9610096257,1369,1369,1369,1369,0
20230818,200600,9610096257,1369,1369,1369,1369,0
20230818,200500,9610096257,1369,1369,1369,1369,0
20230818,200400,9610096257,1369,1369,1369,1369,0
20230818,200300,9610096257,1369,1369,1369,1369,0
20230818,200200,9610096257,1369,1369,1369,1369,0
20230818,200100,9610096257,1369,1369,1369,1369,0
20230818,200000,9610096257,1369,1369,1369,1369,0
20230818,195900,9610096257,1369,1369,1369,1369,84751
20230818,195800,9610096257,1369,1369,1369,1369,0
20230818,195700,9610096257,1369,1369,1369,1369,0
20230818,195600,9610096257,1369,1369,1369,1369,0
20230818,195500,9610096257,1369,1369,1369,1369,0
20230818,195400,9610096257,1369,1369,1369,1369,0
20230818,195300,9610096257,1369,1369,1369,1369,0
20230818,195200,9610096257,1369,1369,1369,1369,0
20230818,195100,9610096257,1369,1369,1369,1369,0
20230818,195000,9610096257,1369,1369,1369,1369,0
20230818,194900,9610096257,1369,1369,1369,1369,0
20230818,194800,9610096257,1369,1369,1369,1369,0
20230818,194700,9610096257,1369,1369,1369,1369,0
20230818,194600,9610096257,1369,1369,1369,1369,0
20230818,194500,9610096257,1369,1369,1369,1369,0
20230818,194400,9610096257,1369,1369,1369,1369,0
20230818,194300,9610096257,1369,1369,1369,1369,0
20230818,194200,9610096257,1369,1369,1369,1369,0
20230818,194100,9610096257,1369,1369,1369,1369,0
20230818,194000,9610096257,1369,1369,1369,1369,0
20230818,193900,9610096257,1369,1369,1369,1369,0
20230818,193800,9610096257,1369,1369,1369,1369,0
20230818,193700,9610096257,1369,1369,1369,1369,0
20230818,193600,9610096257,1369,1369,1369,1369,0
20230818,193500,9610096257,1369,1369,1369,1369,0
20230818,193400,9610096257,1369,1369,1369,1369,0
20230818,193300,9610096257,1369,1369,1369,1369,0
20230818,193200,9610096257,1369,1369,1369,1369,0
20230818,193100,9610096257,1369,1369,1369,1369,0
20230818,193000,9610096257,1369,1369,1369,1369,0
20230818,192900,9610096257,1369,1369,1369,1369,84751
20230818,192800,9610096257,1369,1369,1369,1369,0
20230818,192700,9610096257,1369,1369,1369,1369,0
20230818,192600,9610096257,1369,1369,1369,1369,0
20230818,192500,9610096257,1369,1369,1369,1369,0
20230818,192400,9610096257,1369,1369,1369,1369,0
20230818,192300,9610096257,1369,1369,1369,1369,0
20230818,192200,9610096257,1369,1369,1369,1369,0
20230818,192100,9610096257,1369,1369,1369,1369,0
20230818,192000,9610096257,1369,1369,1369,1369,0
20230818,191900,9610096257,1369,1369,1369,1369,0
20230818,191800,9610096257,1369,1369,1369,1369,0
20230818,191700,9610096257,1369,1369,1369,1369,0
20230818,191600,9610096257,1369,1369,1369,1369,0
20230818,191500,9610096257,1369,1369,1369,1369,0
20230818,191400,9610096257,1369,1369,1369,1369,0
20230818,191300,9610096257,1369,1369,1369,1369,0
20230818,191200,9610096257,1369,1369,1369,1369,0
20230818,191100,9610096257,1369,1369,1369,1369,0
20230818,191000,9610096257,1369,1369,1369,1369,0
20230818,190900,9610096257,1369,1369,1369,1369,0
20230818,190800,9610096257,1369,1369,1369,1369,0
20230818,190700,9610096257,1369,1369,1369,1369,0
20230818,190600,9610096257,1369,1369,1369,1369,0
20230818,190500,9610096257,1369,1369,1369,1369,0
20230818,190400,9610096257,1369,1369,1369,1369,0
20230818,190300,9610096257,1369,1369,1369,1369,0
20230818,190200,9610096257,1369,1369,1369,1369,0
20230818,190100,9610096257,1369,1369,1369,1369,0
20230818,190000,9610096257,1369,1369,1369,1369,0
20230818,185900,9610096257,1369,1369,1369,1369,84751
20230818,185800,9610096257,1369,1369,1369,1369,0
20230818,185700,9610096257,1369,1369,1369,1369,0
20230818,185600,9610096257,1369,1369,1369,1369,0
20230818,185500,9610096257,1369,1369,1369,1369,0
20230818,185400,9610096257,1369,1369,1369,1369,0
20230818,185300,9610096257,1369,1369,1369,1369,0
20230818,185200,9610096257,1369,1369,1369,1369,0
20230818,185100,9610096257,1369,1369,1369,1369,0
20230818,185000,9610096257,1369,1369,1369,1369,0
20230818,184900,9610096257,1369,1369,1369,1369,0
20230818,184800,9610096257,1369,1369,1369,1369,0
20230818,184700,9610096257,1369,1369,1369,1369,0
20230818,184600,9610096257,1369,1369,1369,1369,0
20230818,184500,9610096257,1369,1369,1369,1369,0
20230818,184400,9610096257,1369,1369,1369,1369,0
20230818,184300,9610096257,1369,1369,1369,1369,0
20230818,184200,9610096257,1369,1369,1369,1369,0
20230818,184100,9610096257,1369,1369,1369,1369,0
20230818,184000,9610096257,1369,1369,1369,1369,0
20230818,183900,9610096257,1369,1369,1369,1369,0
20230818,183800,9610096257,1369,1369,1369,1369,0
20230818,183700,9610096257,1369,1369,1369,1369,0
20230818,183600,9610096257,1369,1369,1369,1369,0
20230818,183500,9610096257,1369,1369,1369,1369,0
20230818,183400,9610096257,1369,1369,1369,1369,0
20230818,183300,9610096257,1369,1369,1369,1369,0
20230818,183200,9610096257,1369,1369,1369,1369,0
20230818,183100,9610096257,1369,1369,1369,1369,0
20230818,183000,9610096257,1369,1369,1369,1369,0
20230818,182900,9610096257,1369,1369,1369,1369,84751
20230818,182800,9610096257,1369,1369,1369,1369,0
20230818,182700,9610096257,1369,1369,1369,1369,0
20230818,182600,9610096257,1369,1369,1369,1369,0
20230818,182500,9610096257,1369,1369,1369,1369,0
20230818,182400,9610096257,1369,1369,1369,1369,0
20230818,182300,9610096257,1369,1369,1369,1369,0
20230818,182200,9610096257,1369,1369,1369,1369,0
20230818,182100,9610096257,1369,1369,1369,1369,0
20230818,182000,9610096257,1369,1369,1369,1369,0
20230818,181900,9610096257,1369,1369,1369,1369,0
20230818,181800,9610096257,1369,1369,1369,1369,0
20230818,181700,9610096257,1369,1369,1369,1369,0
20230818,181600,9610096257,1369,1369,1369,1369,0
20230818,181500,9610096257,1369,1369,1369,1369,0
20230818,181400,9610096257,1369,1369,1369,1369,0
20230818,181300,9610096257,1369,1369,1369,1369,0
20230818,181200,9610096257,1369,1369,1369,1369,0
20230818,181100,9610096257,1369,1369,1369,1369,0
20230818,181000,9610096257,1369,1369,1369,1369,0
20230818,180900,9610096257,1369,1369,1369,1369,0
20230818,180800,9610096257,1369,1369,1369,1369,0
20230818,180700,9610096257,1369,1369,1369,1369,0
20230818,180600,9610096257,1369,1369,1369,1369,0
20230818,180500,9610096257,1369,1369,1369,1369,0
20230818,180400,9610096257,1369,1369,1369,1369,0
20230818,180300,9610096257,1369,1369,1369,1369,0
20230818,180200,9610096257,1369,1369,1369,1369,0
20230818,180100,9610096257,1369,1369,1369,1369,0
20230818,180000,9610096257,1369,1369,1369,1369,0
20230818,175900,9610096257,1369,1369,1369,1369,84751
20230818,175800,9610096257,1369,1369,1369,1369,0
20230818,175700,9610096257,1369,1369,1369,1369,0
20230818,175600,9610096257,1369,1369,1369,1369,0
20230818,175500,9610096257,1369,1369,1369,1369,0
20230818,175400,9610096257,1369,1369,1369,1369,0
20230818,175300,9610096257,1369,1369,1369,1369,0
20230818,175200,9610096257,1369,1369,1369,1369,0
20230818,175100,9610096257,1369,1369,1369,1369,0
20230818,175000,9610096257,1369,1369,1369,1369,0
20230818,174900,9610096257,1369,1369,1369,1369,0
20230818,174800,9610096257,1369,1369,1369,1369,0
20230818,174700,9610096257,1369,1369,1369,1369,0
20230818,174600,9610096257,1369,1369,1369,1369,0
20230818,174500,9610096257,1369,1369,1369,1369,0
20230818,174400,9610096257,1369,1369,1369,1369,0
20230818,174300,9610096257,1369,1369,1369,1369,0
20230818,174200,9610096257,1369,1369,1369,1369,0
20230818,174100,9610096257,1369,1369,1369,1369,0
20230818,174000,9610096257,1369,1369,1369,1369,0
20230818,173900,9610096257,1369,1369,1369,1369,0
20230818,173800,9610096257,1369,1369,1369,1369,0
20230818,173700,9610096257,1369,1369,1369,1369,0
20230818,173600,9610096257,1369,1369,1369,1369,0
20230818,173500,9610096257,1369,1369,1369,1369,0
20230818,173400,9610096257,1369,1369,1369,1369,0
20230818,173300,9610096257,1369,1369,1369,1369,0
20230818,173200,9610096257,1369,1369,1369,1369,0
20230818,173100,9610096257,1369,1369,1369,1369,0
20230818,173000,9610096257,1369,1369,1369,1369,0
20230818,172900,9610096257,1369,1369,1369,1369,84751
20230818,172800,9610096257,1369,1369,1369,1369,0
20230818,172700,9610096257,1369,1369,1369,1369,0
20230818,172600,9610096257,1369,1369,1369,1369,0
20230818,172500,9610096257,1369,1369,1369,1369,0
20230818,172400,9610096257,1369,1369,1369,1369,0
20230818,172300,9610096257,1369,1369,1369,1369,0
20230818,172200,9610096257,1369,1369,1369,1369,0
20230818,172100,9610096257,1369,1369,1369,1369,0
20230818,172000,9610096257,1369,1369,1369,1369,0
20230818,171900,9610096257,1369,1369,1369,1369,0
20230818,171800,9610096257,1369,1369,1369,1369,0
20230818,171700,9610096257,1369,1369,1369,1369,0
20230818,171600,9610096257,1369,1369,1369,1369,0
20230818,171500,9610096257,1369,1369,1369,1369,0
20230818,171400,9610096257,1369,1369,1369,1369,0
20230818,171300,9610096257,1369,1369,1369,1369,0
20230818,171200,9610096257,1369,1369,1369,1369,0
20230818,171100,9610096257,1369,1369,1369,1369,0
20230818,171000,9610096257,1369,1369,1369,1369,0
20230818,170900,9610096257,1369,1369,1369,1369,0
20230818,170800,9610096257,1369,1369,1369,1369,0
20230818,170700,9610096257,1369,1369,1369,1369,0
20230818,170600,9610096257,1369,1369,1369,1369,0
20230818,170500,9610096257,1369,1369,1369,1369,0
20230818,170400,9610096257,1369,1369,1369,1369,0
20230818,170300,9610096257,1369,1369,1369,1369,0
20230818,170200,9610096257,1369,1369,1369,1369,0
20230818,170100,9610096257,1369,1369,1369,1369,0
20230818,170000,9610096257,1369,1369,1369,1369,0
20230818,165900,9610096257,1369,1369,1369,1369,84751
20230818,165800,9610096257,1369,1369,1369,1369,0
20230818,165700,9610096257,1369,1369,1369,1369,0
20230818,165600,9610096257,1369,1369,1369,1369,0
20230818,165500,9610096257,1369,1369,1369,1369,0
20230818,165400,9610096257,1369,1369,1369,1369,0
20230818,165300,9610096257,1369,1369,1369,1369,0
20230818,165200,9610096257,1369,1369,1369,1369,0
20230818,165100,9610096257,1369,1369,1369,1369,0
20230818,165000,9610096257,1369,1369,1369,1369,0
20230818,164900,9610096257,1369,1369,1369,1369,0
20230818,164800,9610096257,1369,1369,1369,1369,0
20230818,164700,9610096257,1369,1369,1369,1369,0
20230818,164600,9610096257,1369,1369,1369,1369,0
20230818,164500,9610096257,1369,1369,1369,1369,0
20230818,164400,9610096257,1369,1369,1369,1369,0
20230818,164300,9610096257,1369,1369,1369,1369,0
20230818,164200,9610096257,1369,1369,1369,1369,0
20230818,164100,9610096257,1369,1369,1369,1369,0
20230818,164000,9610096257,1369,1369,1369,1369,0
20230818,163900,9610096257,1369,1369,1369,1369,0
20230818,163800,9610096257,1369,1369,1369,1369,0
20230818,163700,9610096257,1369,1369,1369,1369,0
20230818,163600,9610096257,1369,1369,1369,1369,0
20230818,163500,9610096257,1369,1369,1369,1369,0
20230818,163400,9610096257,1369,1369,1369,1369,0
20230818,163300,9610096257,1369,1369,1369,1369,0
20230818,163200,9610096257,1369,1369,1369,1369,0
20230818,163100,9610096257,1369,1369,1369,1369,0
20230818,163000,9610096257,1369,1369,1369,1369,0
20230818,162900,9610096257,1369,1369,1369,1369,84751
20230818,162800,9610096257,1369,1369,1369,1369,0
20230818,162700,9610096257,1369,1369,1369,1369,0
20230818,162600,9610096257,1369,1369,1369,1369,0
20230818,162500,9610096257,1369,1369,1369,1369,0
20230818,162400,9610096257,1369,1369,1369,1369,0
20230818,162300,9610096257,1369,1369,1369,1369,0
20230818,162200,9610096257,1369,1369,1369,1369,0
20230818,162100,9610096257,1369,1369,1369,1369,0
20230818,162000,9610096257,1369,1369,1369,1369,0
20230818,161900,9610096257,1369,1369,1369,1369,0
20230818,161800,9610096257,1369,1369,1369,1369,0
20230818,161700,9610096257,1369,1369,1369,1369,0
20230818,161600,9610096257,1369,1369,1369,1369,0
20230818,161500,9610096257,1369,1369,1369,1369,0
20230818,161400,9610096257,1369,1369,1369,1369,0
20230818,161300,9610096257,1369,1369,1369,1369,0
20230818,161200,9610096257,1369,1369,1369,1369,0
20230818,161100,9610096257,1369,1369,1369,1369,0
20230818,161000,9610096257,1369,1369,1369,1369,0
20230818,160900,9610096257,1369,1369,1369,1369,0
20230818,160800,9610096257,1369,1369,1369,1369,0
20230818,160700,9610096257,1369,1369,1369,1369,0
20230818,160600,9610096257,1369,1369,1369,1369,0
20230818,160500,9610096257,1369,1369,1369,1369,0
20230818,160400,9610096257,1369,1369,1369,1369,0
20230818,160300,9610096257,1369,1369,1369,1369,0
20230818,160200,9610096257,1369,1369,1369,1369,0
20230818,160100,9610096257,1369,1369,1369,1369,0
20230818,160000,9610096257,1369,1369,1369,1369,0
20230818,155900,9610096257,1369,1369,1369,1369,84751
20230818,155800,9610096257,1369,1369,1369,1369,0
20230818,155700,9610096257,1369,1369,1369,1369,0
20230818,155600,9610096257,1369,1369,1369,1369,0
20230818,155500,9610096257,1369,1369,1369,1369,0
20230818,155400,9610096257,1369,1369,1369,1369,0
20230818,155300,9610096257,1369,1369,1369,1369,0
20230818,155200,9610096257,1369,1369,1369,1369,0
20230818,155100,9610096257,1369,1369,1369,1369,0
20230818,155000,9610096257,1369,1369,1369,1369,0
20230818,154900,9610096257,1369,1369,1369,1369,0
20230818,154800,9610096257,1369,1369,1369,1369,0
20230818,154700,9610096257,1369,1369,1369,1369,0
20230818,154600,9610096257,1369,1369,1369,1369,0
20230818,154500,9610096257,1369,1369,1369,1369,0
20230818,154400,9610096257,1369,1369,1369,1369,0
20230818,154300,9610096257,1369,1369,1369,1369,0
20230818,154200,9610096257,1369,1369,1369,1369,0
20230818,154100,9610096257,1369,1369,1369,1369,0
20230818,154000,9610096257,1369,1369,1369,1369,0
20230818,153900,9610096257,1369,1369,1369,1369,0
20230818,153800,9610096257,1369,1369,1369,1369,0
20230818,153700,9610096257,1369,1369,1369,1369,0
20230818,153600,9610096257,1369,1369,1369,1369,0
20230818,153500,9610096257,1369,1369,1369,1369,0
20230818,153400,9610096257,1369,1369,1369,1369,0
20230818,153300,9610096257,1369,1369,1369,1369,0
20230818,153200,9610096257,1369,1369,1369,1369,0
20230818,153100,9610096257,1369,1369,1369,1369,0
20230818,153000,9610096257,1369,1369,1369,1369,84751
20230818,152900,9494072138,1371,1371,1371,1371,0
20230818,152800,9494072138,1371,1371,1371,1371,0
20230818,152700,9494072138,1371,1371,1371,1371,0
20230818,152600,9494072138,1371,1371,1371,1371,0
20230818,152500,9494072138,1371,1371,1371,1371,0
20230818,152400,9494072138,1371,1371,1371,1371,0
20230818,152300,9494072138,1371,1371,1371,1371,0
20230818,152200,9494072138,1371,1371,1371,1371,0
20230818,152100,9494072138,1371,1371,1371,1371,0
20230818,152000,9494072138,1371,1371,1371,1371,0
20230818,151900,9494072138,1371,1372,1373,1371,20503
20230818,151800,9465955334,1372,1372,1373,1371,13125
20230818,151700,9447948041,1372,1373,1373,1372,6872
20230818,151600,9438519027,1373,1373,1373,1372,3036
20230818,151500,9434353153,1373,1373,1374,1373,11469
20230818,151400,9418605015,1374,1375,1375,1373,1664
20230818,151300,9416320297,1375,1372,1375,1372,7905
20230818,151200,9405471667,1373,1372,1373,1372,15376
20230818,151100,9384374769,1373,1374,1375,1372,10435
20230818,151000,9370049208,1374,1374,1374,1373,1269
20230818,150900,9368306756,1374,1374,1374,1373,12070
20230818,150800,9351730430,1374,1375,1375,1374,27393
20230818,150700,9314090573,1374,1375,1376,1374,4608
20230818,150600,9307759067,1374,1376,1376,1374,3024
20230818,150500,9303603550,1374,1376,1377,1374,6835
20230818,150400,9294209728,1377,1376,1377,1374,2571
20230818,150300,9290676918,1377,1377,1377,1375,3116
20230818,150200,9286388591,1377,1379,1379,1374,4399
20230818,150100,9280341495,1375,1378,1379,1375,2575
20230818,150000,9276799960,1377,1378,1378,1377,488
20230818,145900,9276127599,1378,1381,1381,1378,16582
20230818,145800,9253230607,1381,1377,1381,1377,986
20230818,145700,9251871495,1377,1377,1377,1377,751
20230818,145600,9250837368,1377,1376,1377,1374,2091
20230818,145500,9247964262,1374,1377,1377,1374,10175
20230818,145400,9233980260,1377,1376,1377,1376,12077
20230818,145300,9217352275,1375,1376,1376,1375,1426
20230818,145200,9215390781,1374,1376,1376,1374,1804
20230818,145100,9212910365,1376,1376,1376,1375,505
20230818,145000,9212215486,1376,1374,1376,1374,1688
20230818,144900,9209895863,1375,1375,1376,1374,18587
20230818,144800,9184347122,1376,1377,1377,1375,3007
20230818,144700,9180210162,1376,1376,1377,1376,1066
20230818,144600,9178742709,1375,1377,1377,1375,2227
20230818,144500,9175679899,1377,1377,1378,1377,1108
20230818,144400,9174153850,1377,1377,1377,1376,2434
20230818,144300,9170803607,1377,1379,1379,1377,2352
20230818,144200,9167562827,1379,1378,1379,1378,3068
20230818,144100,9163335117,1378,1378,1378,1377,10267
20230818,144000,9149190461,1378,1377,1378,1374,8293
20230818,143900,9137785318,1378,1380,1380,1377,6240
20230818,143800,9129186744,1380,1379,1380,1378,913
20230818,143700,9127927375,1380,1379,1380,1379,747
20230818,143600,9126896728,1379,1378,1379,1377,913
20230818,143500,9125638916,1378,1380,1380,1378,5069
20230818,143400,9118651654,1380,1383,1383,1380,1301
20230818,143300,9116855062,1382,1381,1383,1379,2660
20230818,143200,9113181588,1381,1379,1381,1379,2332
20230818,143100,9109963191,1380,1381,1381,1379,201
20230818,143000,9109685919,1381,1379,1381,1378,12447
20230818,142900,9092512087,1379,1380,1380,1379,1090
20230818,142800,9091008586,1380,1379,1380,1379,76
20230818,142700,9090903764,1379,1378,1379,1377,2974
20230818,142600,9086805525,1377,1376,1378,1376,1302
20230818,142500,9085012690,1376,1376,1376,1374,1594
20230818,142400,9082819390,1374,1375,1375,1373,1367
20230818,142300,9080939842,1373,1373,1374,1373,7501
20230818,142200,9070633493,1373,1373,1373,1373,237
20230818,142100,9070308092,1374,1374,1374,1373,640
20230818,142000,9069428865,1374,1375,1375,1373,3002
20230818,141900,9065304323,1374,1374,1374,1373,1204
20230818,141800,9063650866,1374,1374,1374,1374,4115
20230818,141700,9057996856,1374,1374,1374,1374,3404
20230818,141600,9053319760,1373,1373,1373,1372,1334
20230818,141500,9051488198,1372,1373,1373,1372,6832
20230818,141400,9042114647,1372,1372,1373,1372,368
20230818,141300,9041609446,1372,1371,1373,1371,1015
20230818,141200,9040217848,1373,1372,1373,1371,2021
20230818,141100,9037445095,1373,1373,1373,1372,642
20230818,141000,9036564059,1373,1372,1373,1372,300
20230818,140900,9036152302,1372,1372,1374,1372,6480
20230818,140800,9027261508,1372,1372,1372,1372,52
20230818,140700,9027190164,1372,1373,1374,1371,16068
20230818,140600,9005144388,1373,1373,1374,1373,2892
20230818,140500,9001173568,1373,1373,1374,1373,1053
20230818,140400,8999727511,1373,1374,1374,1373,571
20230818,140300,8998943521,1374,1374,1374,1373,3111
20230818,140200,8994671786,1374,1373,1374,1373,232
20230818,140100,8994353033,1373,1373,1374,1372,3975
20230818,140000,8988898089,1373,1372,1374,1371,4310
20230818,135900,8982983434,1371,1371,1372,1371,6703
20230818,135800,8973793609,1371,1372,1373,1371,7354
20230818,135700,8963709765,1373,1371,1373,1371,11846
20230818,135600,8947468821,1371,1373,1373,1371,20389
20230818,135500,8919501185,1373,1372,1373,1372,859
20230818,135400,8918322075,1372,1372,1373,1372,1975
20230818,135300,8915612363,1372,1372,1373,1371,33203
20230818,135200,8870045724,1372,1374,1374,1372,7390
20230818,135100,8859901221,1374,1373,1374,1372,17127
20230818,135000,8836397095,1373,1373,1374,1372,7350
20230818,134900,8826304848,1373,1373,1374,1373,11194
20230818,134800,8810935336,1373,1375,1375,1373,12415
20230818,134700,8793876412,1375,1376,1376,1375,10862
20230818,134600,8778939026,1376,1378,1378,1376,182
20230818,134500,8778688425,1378,1376,1378,1376,354
20230818,134400,8778201277,1375,1375,1376,1375,754
20230818,134300,8777164522,1375,1378,1378,1375,1985
20230818,134200,8774431263,1375,1377,1377,1375,8062
20230818,134100,8763343341,1377,1375,1377,1375,1106
20230818,134000,8761820425,1375,1375,1377,1375,826
20230818,133900,8760684141,1375,1374,1376,1373,9894
20230818,133800,8747087719,1374,1373,1376,1373,26649
20230818,133700,8710472839,1373,1373,1375,1373,4275
20230818,133600,8704599329,1373,1376,1377,1373,9488
20230818,133500,8691561141,1376,1374,1376,1373,1082
20230818,133400,8690074930,1373,1375,1375,1373,12221
20230818,133300,8673281699,1375,1376,1376,1375,1022
20230818,133200,8671875943,1376,1375,1376,1375,1120
20230818,133100,8670335883,1375,1377,1377,1375,3331
20230818,133000,8665755529,1377,1377,1377,1376,35
20230818,132900,8665707336,1377,1377,1377,1377,1216
20230818,132800,8664032904,1377,1375,1377,1375,1149
20230818,132700,8662452769,1375,1375,1375,1375,188
20230818,132600,8662194269,1378,1375,1379,1375,2927
20230818,132500,8658169040,1375,1379,1379,1375,1319
20230818,132400,8656353679,1379,1379,1379,1378,3188
20230818,132300,8651957527,1380,1381,1381,1380,10327
20230818,132200,8637702720,1382,1383,1383,1382,820
20230818,132100,8636569465,1383,1384,1384,1383,673
20230818,132000,8635638244,1384,1384,1384,1384,1
20230818,131900,8635636860,1383,1385,1385,1383,6196
20230818,131800,8627061148,1385,1384,1387,1384,21070
20230818,131700,8597863880,1384,1382,1384,1382,970
20230818,131600,8596522110,1382,1380,1382,1380,1842
20230818,131500,8593979461,1380,1379,1380,1379,1804
20230818,131400,8591490731,1380,1380,1380,1380,267
20230818,131300,8591122271,1380,1377,1380,1375,9290
20230818,131200,8578314193,1378,1379,1379,1378,1963
20230818,131100,8575608155,1379,1378,1379,1378,1200
20230818,131000,8573954496,1378,1379,1379,1378,54
20230818,130900,8573880080,1376,1375,1378,1375,1840
20230818,130800,8571350076,1375,1379,1379,1375,117
20230818,130700,8571188801,1379,1374,1379,1374,127
20230818,130600,8571013769,1374,1376,1376,1374,8305
20230818,130500,8559595341,1376,1375,1377,1375,116
20230818,130400,8559435726,1376,1376,1376,1375,688
20230818,130300,8558489626,1376,1376,1380,1375,6644
20230818,130200,8549334425,1376,1375,1377,1375,777
20230818,130100,8548265743,1375,1375,1379,1375,784
20230818,130000,8547186828,1375,1375,1375,1375,1540
20230818,125900,8545069328,1375,1379,1379,1374,765
20230818,125800,8544018201,1374,1379,1379,1374,21365
20230818,125700,8514661684,1374,1375,1379,1374,4333
20230818,125600,8508703844,1375,1379,1379,1375,2
20230818,125500,8508701090,1382,1374,1383,1374,5837
20230818,125400,8500677153,1384,1380,1384,1372,61454
20230818,125300,8416231264,1381,1380,1381,1379,366
20230818,125200,8415726545,1380,1381,1381,1380,1500
20230818,125100,8413656053,1378,1384,1384,1378,2105
20230818,125000,8410752738,1384,1380,1384,1378,2854
20230818,124900,8406813616,1380,1380,1385,1380,1396
20230818,124800,8404884753,1380,1384,1384,1380,2488
20230818,124700,8401451037,1385,1385,1385,1385,679
20230818,124600,8400510622,1385,1384,1385,1378,3350
20230818,124500,8395877175,1384,1383,1385,1377,2197
20230818,124400,8392836006,1381,1377,1381,1377,2075
20230818,124300,8389974231,1377,1380,1380,1377,7644
20230818,124200,8379431642,1381,1380,1385,1380,1620
20230818,124100,8377192449,1380,1381,1381,1380,709
20230818,124000,8376213774,1381,1388,1388,1380,71
20230818,123900,8376115777,1388,1379,1388,1379,3458
20230818,123800,8371320261,1379,1379,1384,1378,117
20230818,123700,8371158986,1378,1378,1386,1376,10671
20230818,123600,8356406851,1375,1375,1378,1375,8404
20230818,123500,8344842913,1375,1376,1376,1375,2801
20230818,123400,8340988740,1376,1377,1378,1376,1358
20230818,123300,8339120022,1378,1376,1379,1376,2477
20230818,123200,8335705502,1376,1374,1376,1374,14852
20230818,123100,8315283059,1374,1374,1374,1374,1373
20230818,123000,8313396557,1373,1372,1375,1372,4265
20230818,122900,8307535612,1372,1373,1375,1372,11346
20230818,122800,8291959239,1373,1373,1375,1373,2860
20230818,122700,8288032452,1374,1374,1375,1374,4596
20230818,122600,8281717538,1374,1375,1376,1374,6806
20230818,122500,8272364952,1375,1375,1376,1375,1692
20230818,122400,8270038445,1375,1376,1376,1375,3067
20230818,122300,8265820790,1376,1378,1378,1376,3302
20230818,122200,8261274627,1378,1378,1378,1376,4718
20230818,122100,8254777342,1378,1376,1378,1376,2236
20230818,122000,8251700528,1378,1376,1378,1376,14
20230818,121900,8251681238,1375,1376,1378,1374,1829
20230818,121800,8249166421,1376,1375,1376,1374,568
20230818,121700,8248385470,1374,1372,1375,1372,3689
20230818,121600,8243316723,1372,1373,1374,1372,26095
20230818,121500,8207507249,1373,1374,1374,1372,10978
20230818,121400,8192430923,1374,1375,1376,1374,6210
20230818,121300,8183895120,1375,1376,1377,1375,8815
20230818,121200,8171765700,1376,1379,1379,1376,1305
20230818,121100,8169966476,1380,1382,1382,1379,11500
20230818,121000,8154089742,1382,1381,1385,1381,6732
20230818,120900,8144774043,1381,1382,1382,1381,103
20230818,120800,8144631703,1382,1380,1382,1380,1041
20230818,120700,8143194592,1380,1379,1381,1378,2247
20230818,120600,8140095757,1379,1380,1380,1379,757
20230818,120500,8139051320,1380,1379,1380,1379,947
20230818,120400,8137745350,1378,1378,1378,1374,5045
20230818,120300,8130805950,1377,1376,1377,1375,3477
20230818,120200,8126023826,1376,1377,1378,1373,4060
20230818,120100,8120444850,1377,1373,1378,1372,8849
20230818,120000,8108297974,1378,1374,1378,1374,2528
20230818,115900,8104824422,1378,1375,1378,1373,4431
20230818,115800,8098739058,1375,1375,1378,1374,3480
20230818,115700,8093955904,1374,1377,1379,1374,2225
20230818,115600,8090892548,1377,1375,1377,1371,106681
20230818,115500,7944574393,1375,1376,1376,1374,3179
20230818,115400,7940203156,1376,1379,1379,1375,5433
20230818,115300,7932726276,1379,1380,1380,1375,7755
20230818,115200,7922051437,1380,1381,1381,1378,18523
20230818,115100,7896503803,1381,1384,1384,1380,1391
20230818,115000,7894583248,1385,1383,1385,1381,3758
20230818,114900,7889390147,1383,1387,1387,1383,8321
20230818,114800,7877879725,1383,1388,1388,1383,3561
20230818,114700,7872951072,1388,1389,1389,1387,83
20230818,114600,7872835868,1383,1388,1391,1383,7394
20230818,114500,7862598947,1388,1384,1388,1382,7875
20230818,114400,7851701685,1384,1381,1384,1380,4026
20230818,114300,7846141042,1379,1378,1380,1378,1464
20230818,114200,7844122250,1378,1375,1378,1375,2948
20230818,114100,7840062223,1375,1380,1382,1375,27459
20230818,114000,7802252125,1382,1387,1388,1379,67990
20230818,113900,7708290948,1386,1389,1389,1385,14191
20230818,113800,7688617623,1390,1389,1390,1389,1448
20230818,113700,7686606004,1387,1389,1389,1387,9576
20230818,113600,7673314766,1390,1391,1391,1388,2932
20230818,113500,7669242711,1391,1390,1391,1388,2912
20230818,113400,7665198453,1388,1388,1391,1387,4766
20230818,113300,7658582594,1387,1389,1389,1387,1616
20230818,113200,7656339537,1388,1388,1389,1387,1146
20230818,113100,7654749015,1388,1389,1389,1388,9336
20230818,113000,7641790615,1388,1388,1390,1387,8575
20230818,112900,7629887189,1389,1393,1393,1388,16585
20230818,112800,7606843538,1393,1393,1393,1392,1168
20230818,112700,7605217264,1393,1400,1400,1392,46610
20230818,112600,7540185375,1401,1401,1401,1401,2
20230818,112500,7540182573,1401,1402,1402,1398,3248
20230818,112400,7535635853,1402,1402,1402,1401,805
20230818,112300,7534507244,1402,1402,1402,1401,38
20230818,112200,7534453999,1402,1402,1402,1401,1466
20230818,112100,7532399951,1402,1402,1402,1402,72
20230818,112000,7532299007,1402,1401,1402,1398,8508
20230818,111900,7520390895,1401,1400,1401,1399,4991
20230818,111800,7513405053,1400,1400,1400,1400,339
20230818,111700,7512930453,1399,1400,1400,1399,319
20230818,111600,7512484153,1400,1398,1400,1397,3153
20230818,111500,7508079311,1397,1400,1401,1397,5023
20230818,111400,7501055514,1399,1400,1400,1399,2011
20230818,111300,7498240121,1400,1400,1400,1400,1630
20230818,111200,7495958121,1400,1400,1401,1400,2271
20230818,111100,7492778519,1400,1400,1400,1400,1266
20230818,111000,7491006119,1399,1400,1400,1399,484
20230818,110900,7490328900,1397,1401,1401,1397,8196
20230818,110800,7478850966,1398,1399,1401,1398,1073
20230818,110700,7477349274,1400,1398,1400,1396,1325
20230818,110600,7475494430,1395,1396,1398,1395,3347
20230818,110500,7470820569,1395,1394,1395,1393,2911
20230818,110400,7466763108,1393,1392,1393,1392,2058
20230818,110300,7463897930,1392,1393,1393,1392,669
20230818,110200,7462966158,1392,1393,1394,1392,1150
20230818,110100,7461364596,1394,1393,1394,1393,956
20230818,110000,7460032402,1393,1393,1393,1390,14686
20230818,105900,7439617828,1390,1390,1395,1389,6644
20230818,105800,7430374011,1389,1388,1394,1388,5112
20230818,105700,7423264356,1387,1395,1395,1387,45197
20230818,105600,7360336997,1395,1396,1399,1395,10254
20230818,105500,7346023344,1396,1398,1400,1396,6057
20230818,105400,7337557200,1399,1397,1399,1396,2676
20230818,105300,7333819195,1397,1401,1401,1397,19041
20230818,105200,7307182232,1400,1404,1405,1400,12850
20230818,105100,7289160092,1404,1404,1405,1404,4916
20230818,105000,7282255654,1405,1406,1410,1404,3821
20230818,104900,7276886902,1410,1406,1410,1405,6231
20230818,104800,7268126832,1405,1405,1406,1404,7160
20230818,104700,7258065397,1405,1405,1405,1403,4583
20230818,104600,7251631067,1405,1406,1406,1403,4290
20230818,104500,7245608103,1406,1404,1406,1402,1186
20230818,104400,7243943105,1404,1404,1404,1403,1957
20230818,104300,7241196720,1404,1404,1405,1404,886
20230818,104200,7239952771,1404,1407,1410,1404,5870
20230818,104100,7231692152,1407,1404,1408,1404,2866
20230818,104000,7227665812,1403,1405,1405,1399,5065
20230818,103900,7220575395,1404,1400,1404,1399,9317
20230818,103800,7207534703,1402,1402,1402,1402,133
20230818,103700,7207348237,1400,1396,1400,1395,3219
20230818,103600,7202848011,1396,1399,1399,1395,4890
20230818,103500,7196021055,1399,1399,1400,1397,6166
20230818,103400,7187402104,1398,1397,1399,1397,10233
20230818,103300,7173096646,1398,1399,1399,1397,3282
20230818,103200,7168506944,1399,1397,1399,1397,4590
20230818,103100,7162089816,1397,1397,1399,1395,3723
20230818,103000,7156893987,1397,1394,1397,1392,12407
20230818,102900,7139603621,1394,1402,1402,1391,39759
20230818,102800,7083998796,1402,1402,1404,1402,6495
20230818,102700,7074891748,1405,1406,1406,1402,27712
20230818,102600,7036002863,1405,1408,1408,1404,7275
20230818,102500,7025785575,1409,1410,1412,1409,18820
20230818,102400,6999249100,1410,1410,1410,1402,38203
20230818,102300,6945651658,1404,1409,1416,1401,54030
20230818,102200,6869770910,1409,1416,1416,1407,69426
20230818,102100,6771877836,1416,1420,1420,1416,4680
20230818,102000,6765243371,1420,1419,1420,1419,2120
20230818,101900,6762234978,1419,1413,1420,1413,4021
20230818,101800,6756539514,1413,1413,1414,1413,2802
20230818,101700,6752580253,1414,1413,1415,1410,15746
20230818,101600,6730349802,1413,1415,1416,1412,16742
20230818,101500,6706677570,1416,1421,1421,1415,13104
20230818,101400,6688094908,1421,1421,1422,1420,2964
20230818,101300,6683885297,1421,1422,1422,1420,6233
20230818,101200,6675032463,1421,1425,1428,1421,23553
20230818,101100,6641513356,1425,1430,1430,1425,6993
20230818,101000,6631523583,1430,1431,1436,1430,9227
20230818,100900,6618319965,1436,1434,1436,1431,2232
20230818,100800,6615118013,1432,1432,1439,1427,3623
20230818,100700,6609924727,1425,1430,1441,1425,11316
20230818,100600,6593702601,1424,1429,1432,1424,3276
20230818,100500,6589020131,1429,1426,1429,1425,7433
20230818,100400,6578415037,1425,1421,1429,1419,9667
20230818,100300,6564660880,1420,1423,1423,1419,4147
20230818,100200,6558770329,1423,1420,1423,1419,5151
20230818,100100,6551456683,1420,1420,1424,1419,18564
20230818,100000,6525047513,1421,1421,1422,1421,10368
20230818,095900,6510310553,1422,1410,1422,1409,19787
20230818,095800,6482352632,1410,1421,1422,1410,76321
20230818,095700,6374191732,1421,1422,1422,1421,8002
20230818,095600,6362818819,1422,1425,1425,1422,8680
20230818,095500,6350468339,1424,1420,1424,1420,19501
20230818,095400,6322740894,1420,1423,1429,1420,42552
20230818,095300,6262288495,1424,1431,1431,1422,14669
20230818,095200,6241394928,1427,1432,1433,1427,15518
20230818,095100,6219214697,1431,1426,1432,1422,15848
20230818,095000,6196607128,1426,1434,1434,1426,13390
20230818,094900,6177470805,1433,1436,1436,1432,3721
20230818,094800,6172136582,1436,1434,1439,1429,15782
20230818,094700,6149552200,1434,1440,1445,1434,9100
20230818,094600,6136438467,1444,1442,1445,1439,35113
20230818,094500,6085801863,1443,1431,1443,1430,28216
20230818,094400,6045179401,1435,1426,1435,1426,27213
20230818,094300,6006299284,1427,1429,1429,1424,11160
20230818,094200,5990378945,1429,1426,1429,1422,33562
20230818,094100,5942579948,1426,1428,1428,1418,79850
20230818,094000,5829102309,1427,1438,1439,1426,102589
20230818,093900,5682008020,1439,1439,1443,1438,26676
20230818,093800,5643626242,1442,1438,1442,1438,24778
20230818,093700,5607968635,1437,1439,1442,1437,36419
20230818,093600,5555582607,1439,1441,1444,1439,155012
20230818,093500,5332173443,1442,1443,1443,1441,22069
20230818,093400,5300343053,1443,1447,1448,1443,68299
20230818,093300,5201605224,1448,1450,1450,1446,11705
20230818,093200,5184659397,1449,1445,1454,1444,47384
20230818,093100,5116012872,1444,1445,1449,1441,43282
20230818,093000,5053506539,1445,1443,1459,1441,31789
20230818,092900,5007587987,1443,1441,1445,1440,47243
20230818,092800,4939467483,1440,1463,1465,1438,121504
20230818,092700,4763655971,1465,1461,1466,1456,41462
20230818,092600,4703020331,1456,1452,1462,1450,74142
20230818,092500,4595349130,1451,1461,1462,1451,89007
20230818,092400,4465779792,1460,1468,1469,1459,80808
20230818,092300,4347592407,1467,1461,1474,1460,158842
20230818,092200,4114313817,1461,1458,1474,1451,219721
20230818,092100,3792912869,1455,1472,1474,1454,254763
20230818,092000,3419666308,1474,1452,1484,1452,413891
20230818,091900,2812745072,1451,1445,1459,1440,316987
20230818,091800,2352643529,1445,1441,1449,1436,85986
20230818,091700,2228581824,1441,1446,1448,1439,182849
20230818,091600,1964572071,1446,1432,1450,1418,259693
20230818,091500,1590898406,1435,1416,1435,1416,153817
20230818,091400,1371480082,1419,1405,1421,1404,53383
20230818,091300,1296028626,1405,1409,1410,1405,15547
20230818,091200,1274153556,1409,1405,1410,1403,8776
20230818,091100,1261822900,1405,1404,1407,1402,11306
20230818,091000,1245956794,1403,1408,1409,1402,27179
20230818,090900,1207800788,1406,1416,1421,1406,81417
20230818,090800,1092564455,1415,1410,1415,1401,40220
20230818,090700,1035990925,1403,1414,1414,1403,49896
20230818,090600,965710814,1414,1428,1429,1401,88816
20230818,090500,839590504,1429,1418,1432,1418,244412
20230818,090400,490626693,1418,1404,1418,1397,82713
20230818,090300,374527963,1404,1403,1409,1401,102805
20230818,090200,230056282,1404,1384,1405,1384,59352
20230818,090100,147242890,1383,1383,1383,1373,19521
20230818,090000,120323204,1382,1365,1386,1362,87422