stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210500,1924063551,1300,1300,1300,1300,36819
20230907,210400,1924063551,1300,1300,1300,1300,0
20230907,210300,1924063551,1300,1300,1300,1300,0
20230907,210200,1924063551,1300,1300,1300,1300,0
20230907,210100,1924063551,1300,1300,1300,1300,0
20230907,210000,1924063551,1300,1300,1300,1300,0
20230907,205900,1924063551,1300,1300,1300,1300,0
20230907,205800,1924063551,1300,1300,1300,1300,0
20230907,205700,1924063551,1300,1300,1300,1300,0
20230907,205600,1924063551,1300,1300,1300,1300,0
20230907,205500,1924063551,1300,1300,1300,1300,0
20230907,205400,1924063551,1300,1300,1300,1300,0
20230907,205300,1924063551,1300,1300,1300,1300,0
20230907,205200,1924063551,1300,1300,1300,1300,0
20230907,205100,1924063551,1300,1300,1300,1300,0
20230907,205000,1924063551,1300,1300,1300,1300,0
20230907,204900,1924063551,1300,1300,1300,1300,0
20230907,204800,1924063551,1300,1300,1300,1300,0
20230907,204700,1924063551,1300,1300,1300,1300,0
20230907,204600,1924063551,1300,1300,1300,1300,0
20230907,204500,1924063551,1300,1300,1300,1300,0
20230907,204400,1924063551,1300,1300,1300,1300,0
20230907,204300,1924063551,1300,1300,1300,1300,0
20230907,204200,1924063551,1300,1300,1300,1300,0
20230907,204100,1924063551,1300,1300,1300,1300,0
20230907,204000,1924063551,1300,1300,1300,1300,0
20230907,203900,1924063551,1300,1300,1300,1300,0
20230907,203800,1924063551,1300,1300,1300,1300,0
20230907,203700,1924063551,1300,1300,1300,1300,0
20230907,203600,1924063551,1300,1300,1300,1300,0
20230907,203500,1924063551,1300,1300,1300,1300,36819
20230907,203400,1924063551,1300,1300,1300,1300,0
20230907,203300,1924063551,1300,1300,1300,1300,0
20230907,203200,1924063551,1300,1300,1300,1300,0
20230907,203100,1924063551,1300,1300,1300,1300,0
20230907,203000,1924063551,1300,1300,1300,1300,0
20230907,202900,1924063551,1300,1300,1300,1300,0
20230907,202800,1924063551,1300,1300,1300,1300,0
20230907,202700,1924063551,1300,1300,1300,1300,0
20230907,202600,1924063551,1300,1300,1300,1300,0
20230907,202500,1924063551,1300,1300,1300,1300,0
20230907,202400,1924063551,1300,1300,1300,1300,0
20230907,202300,1924063551,1300,1300,1300,1300,0
20230907,202200,1924063551,1300,1300,1300,1300,0
20230907,202100,1924063551,1300,1300,1300,1300,0
20230907,202000,1924063551,1300,1300,1300,1300,0
20230907,201900,1924063551,1300,1300,1300,1300,0
20230907,201800,1924063551,1300,1300,1300,1300,0
20230907,201700,1924063551,1300,1300,1300,1300,0
20230907,201600,1924063551,1300,1300,1300,1300,0
20230907,201500,1924063551,1300,1300,1300,1300,0
20230907,201400,1924063551,1300,1300,1300,1300,0
20230907,201300,1924063551,1300,1300,1300,1300,0
20230907,201200,1924063551,1300,1300,1300,1300,0
20230907,201100,1924063551,1300,1300,1300,1300,0
20230907,201000,1924063551,1300,1300,1300,1300,0
20230907,200900,1924063551,1300,1300,1300,1300,0
20230907,200800,1924063551,1300,1300,1300,1300,0
20230907,200700,1924063551,1300,1300,1300,1300,0
20230907,200600,1924063551,1300,1300,1300,1300,0
20230907,200500,1924063551,1300,1300,1300,1300,36819
20230907,200400,1924063551,1300,1300,1300,1300,0
20230907,200300,1924063551,1300,1300,1300,1300,0
20230907,200200,1924063551,1300,1300,1300,1300,0
20230907,200100,1924063551,1300,1300,1300,1300,0
20230907,200000,1924063551,1300,1300,1300,1300,0
20230907,195900,1924063551,1300,1300,1300,1300,0
20230907,195800,1924063551,1300,1300,1300,1300,0
20230907,195700,1924063551,1300,1300,1300,1300,0
20230907,195600,1924063551,1300,1300,1300,1300,0
20230907,195500,1924063551,1300,1300,1300,1300,0
20230907,195400,1924063551,1300,1300,1300,1300,0
20230907,195300,1924063551,1300,1300,1300,1300,0
20230907,195200,1924063551,1300,1300,1300,1300,0
20230907,195100,1924063551,1300,1300,1300,1300,0
20230907,195000,1924063551,1300,1300,1300,1300,0
20230907,194900,1924063551,1300,1300,1300,1300,0
20230907,194800,1924063551,1300,1300,1300,1300,0
20230907,194700,1924063551,1300,1300,1300,1300,0
20230907,194600,1924063551,1300,1300,1300,1300,0
20230907,194500,1924063551,1300,1300,1300,1300,0
20230907,194400,1924063551,1300,1300,1300,1300,0
20230907,194300,1924063551,1300,1300,1300,1300,0
20230907,194200,1924063551,1300,1300,1300,1300,0
20230907,194100,1924063551,1300,1300,1300,1300,0
20230907,194000,1924063551,1300,1300,1300,1300,0
20230907,193900,1924063551,1300,1300,1300,1300,0
20230907,193800,1924063551,1300,1300,1300,1300,0
20230907,193700,1924063551,1300,1300,1300,1300,0
20230907,193600,1924063551,1300,1300,1300,1300,0
20230907,193500,1924063551,1300,1300,1300,1300,36819
20230907,193400,1924063551,1300,1300,1300,1300,0
20230907,193300,1924063551,1300,1300,1300,1300,0
20230907,193200,1924063551,1300,1300,1300,1300,0
20230907,193100,1924063551,1300,1300,1300,1300,0
20230907,193000,1924063551,1300,1300,1300,1300,0
20230907,192900,1924063551,1300,1300,1300,1300,0
20230907,192800,1924063551,1300,1300,1300,1300,0
20230907,192700,1924063551,1300,1300,1300,1300,0
20230907,192600,1924063551,1300,1300,1300,1300,0
20230907,192500,1924063551,1300,1300,1300,1300,0
20230907,192400,1924063551,1300,1300,1300,1300,0
20230907,192300,1924063551,1300,1300,1300,1300,0
20230907,192200,1924063551,1300,1300,1300,1300,0
20230907,192100,1924063551,1300,1300,1300,1300,0
20230907,192000,1924063551,1300,1300,1300,1300,0
20230907,191900,1924063551,1300,1300,1300,1300,0
20230907,191800,1924063551,1300,1300,1300,1300,0
20230907,191700,1924063551,1300,1300,1300,1300,0
20230907,191600,1924063551,1300,1300,1300,1300,0
20230907,191500,1924063551,1300,1300,1300,1300,0
20230907,191400,1924063551,1300,1300,1300,1300,0
20230907,191300,1924063551,1300,1300,1300,1300,0
20230907,191200,1924063551,1300,1300,1300,1300,0
20230907,191100,1924063551,1300,1300,1300,1300,0
20230907,191000,1924063551,1300,1300,1300,1300,0
20230907,190900,1924063551,1300,1300,1300,1300,0
20230907,190800,1924063551,1300,1300,1300,1300,0
20230907,190700,1924063551,1300,1300,1300,1300,0
20230907,190600,1924063551,1300,1300,1300,1300,0
20230907,190500,1924063551,1300,1300,1300,1300,36819
20230907,190400,1924063551,1300,1300,1300,1300,0
20230907,190300,1924063551,1300,1300,1300,1300,0
20230907,190200,1924063551,1300,1300,1300,1300,0
20230907,190100,1924063551,1300,1300,1300,1300,0
20230907,190000,1924063551,1300,1300,1300,1300,0
20230907,185900,1924063551,1300,1300,1300,1300,0
20230907,185800,1924063551,1300,1300,1300,1300,0
20230907,185700,1924063551,1300,1300,1300,1300,0
20230907,185600,1924063551,1300,1300,1300,1300,0
20230907,185500,1924063551,1300,1300,1300,1300,0
20230907,185400,1924063551,1300,1300,1300,1300,0
20230907,185300,1924063551,1300,1300,1300,1300,0
20230907,185200,1924063551,1300,1300,1300,1300,0
20230907,185100,1924063551,1300,1300,1300,1300,0
20230907,185000,1924063551,1300,1300,1300,1300,0
20230907,184900,1924063551,1300,1300,1300,1300,0
20230907,184800,1924063551,1300,1300,1300,1300,0
20230907,184700,1924063551,1300,1300,1300,1300,0
20230907,184600,1924063551,1300,1300,1300,1300,0
20230907,184500,1924063551,1300,1300,1300,1300,0
20230907,184400,1924063551,1300,1300,1300,1300,0
20230907,184300,1924063551,1300,1300,1300,1300,0
20230907,184200,1924063551,1300,1300,1300,1300,0
20230907,184100,1924063551,1300,1300,1300,1300,0
20230907,184000,1924063551,1300,1300,1300,1300,0
20230907,183900,1924063551,1300,1300,1300,1300,0
20230907,183800,1924063551,1300,1300,1300,1300,0
20230907,183700,1924063551,1300,1300,1300,1300,0
20230907,183600,1924063551,1300,1300,1300,1300,0
20230907,183500,1924063551,1300,1300,1300,1300,36819
20230907,183400,1924063551,1300,1300,1300,1300,0
20230907,183300,1924063551,1300,1300,1300,1300,0
20230907,183200,1924063551,1300,1300,1300,1300,0
20230907,183100,1924063551,1300,1300,1300,1300,0
20230907,183000,1924063551,1300,1300,1300,1300,0
20230907,182900,1924063551,1300,1300,1300,1300,0
20230907,182800,1924063551,1300,1300,1300,1300,0
20230907,182700,1924063551,1300,1300,1300,1300,0
20230907,182600,1924063551,1300,1300,1300,1300,0
20230907,182500,1924063551,1300,1300,1300,1300,0
20230907,182400,1924063551,1300,1300,1300,1300,0
20230907,182300,1924063551,1300,1300,1300,1300,0
20230907,182200,1924063551,1300,1300,1300,1300,0
20230907,182100,1924063551,1300,1300,1300,1300,0
20230907,182000,1924063551,1300,1300,1300,1300,0
20230907,181900,1924063551,1300,1300,1300,1300,0
20230907,181800,1924063551,1300,1300,1300,1300,0
20230907,181700,1924063551,1300,1300,1300,1300,0
20230907,181600,1924063551,1300,1300,1300,1300,0
20230907,181500,1924063551,1300,1300,1300,1300,0
20230907,181400,1924063551,1300,1300,1300,1300,0
20230907,181300,1924063551,1300,1300,1300,1300,0
20230907,181200,1924063551,1300,1300,1300,1300,0
20230907,181100,1924063551,1300,1300,1300,1300,0
20230907,181000,1924063551,1300,1300,1300,1300,0
20230907,180900,1924063551,1300,1300,1300,1300,0
20230907,180800,1924063551,1300,1300,1300,1300,0
20230907,180700,1924063551,1300,1300,1300,1300,0
20230907,180600,1924063551,1300,1300,1300,1300,0
20230907,180500,1924063551,1300,1300,1300,1300,36819
20230907,180400,1924063551,1300,1300,1300,1300,0
20230907,180300,1924063551,1300,1300,1300,1300,0
20230907,180200,1924063551,1300,1300,1300,1300,0
20230907,180100,1924063551,1300,1300,1300,1300,0
20230907,180000,1924063551,1300,1300,1300,1300,0
20230907,175900,1924063551,1300,1300,1300,1300,0
20230907,175800,1924063551,1300,1300,1300,1300,0
20230907,175700,1924063551,1300,1300,1300,1300,0
20230907,175600,1924063551,1300,1300,1300,1300,0
20230907,175500,1924063551,1300,1300,1300,1300,0
20230907,175400,1924063551,1300,1300,1300,1300,0
20230907,175300,1924063551,1300,1300,1300,1300,0
20230907,175200,1924063551,1300,1300,1300,1300,0
20230907,175100,1924063551,1300,1300,1300,1300,0
20230907,175000,1924063551,1300,1300,1300,1300,0
20230907,174900,1924063551,1300,1300,1300,1300,0
20230907,174800,1924063551,1300,1300,1300,1300,0
20230907,174700,1924063551,1300,1300,1300,1300,0
20230907,174600,1924063551,1300,1300,1300,1300,0
20230907,174500,1924063551,1300,1300,1300,1300,0
20230907,174400,1924063551,1300,1300,1300,1300,0
20230907,174300,1924063551,1300,1300,1300,1300,0
20230907,174200,1924063551,1300,1300,1300,1300,0
20230907,174100,1924063551,1300,1300,1300,1300,0
20230907,174000,1924063551,1300,1300,1300,1300,0
20230907,173900,1924063551,1300,1300,1300,1300,0
20230907,173800,1924063551,1300,1300,1300,1300,0
20230907,173700,1924063551,1300,1300,1300,1300,0
20230907,173600,1924063551,1300,1300,1300,1300,0
20230907,173500,1924063551,1300,1300,1300,1300,36819
20230907,173400,1924063551,1300,1300,1300,1300,0
20230907,173300,1924063551,1300,1300,1300,1300,0
20230907,173200,1924063551,1300,1300,1300,1300,0
20230907,173100,1924063551,1300,1300,1300,1300,0
20230907,173000,1924063551,1300,1300,1300,1300,0
20230907,172900,1924063551,1300,1300,1300,1300,0
20230907,172800,1924063551,1300,1300,1300,1300,0
20230907,172700,1924063551,1300,1300,1300,1300,0
20230907,172600,1924063551,1300,1300,1300,1300,0
20230907,172500,1924063551,1300,1300,1300,1300,0
20230907,172400,1924063551,1300,1300,1300,1300,0
20230907,172300,1924063551,1300,1300,1300,1300,0
20230907,172200,1924063551,1300,1300,1300,1300,0
20230907,172100,1924063551,1300,1300,1300,1300,0
20230907,172000,1924063551,1300,1300,1300,1300,0
20230907,171900,1924063551,1300,1300,1300,1300,0
20230907,171800,1924063551,1300,1300,1300,1300,0
20230907,171700,1924063551,1300,1300,1300,1300,0
20230907,171600,1924063551,1300,1300,1300,1300,0
20230907,171500,1924063551,1300,1300,1300,1300,0
20230907,171400,1924063551,1300,1300,1300,1300,0
20230907,171300,1924063551,1300,1300,1300,1300,0
20230907,171200,1924063551,1300,1300,1300,1300,0
20230907,171100,1924063551,1300,1300,1300,1300,0
20230907,171000,1924063551,1300,1300,1300,1300,0
20230907,170900,1924063551,1300,1300,1300,1300,0
20230907,170800,1924063551,1300,1300,1300,1300,0
20230907,170700,1924063551,1300,1300,1300,1300,0
20230907,170600,1924063551,1300,1300,1300,1300,0
20230907,170500,1924063551,1300,1300,1300,1300,36819
20230907,170400,1924063551,1300,1300,1300,1300,0
20230907,170300,1924063551,1300,1300,1300,1300,0
20230907,170200,1924063551,1300,1300,1300,1300,0
20230907,170100,1924063551,1300,1300,1300,1300,0
20230907,170000,1924063551,1300,1300,1300,1300,0
20230907,165900,1924063551,1300,1300,1300,1300,0
20230907,165800,1924063551,1300,1300,1300,1300,0
20230907,165700,1924063551,1300,1300,1300,1300,0
20230907,165600,1924063551,1300,1300,1300,1300,0
20230907,165500,1924063551,1300,1300,1300,1300,0
20230907,165400,1924063551,1300,1300,1300,1300,0
20230907,165300,1924063551,1300,1300,1300,1300,0
20230907,165200,1924063551,1300,1300,1300,1300,0
20230907,165100,1924063551,1300,1300,1300,1300,0
20230907,165000,1924063551,1300,1300,1300,1300,0
20230907,164900,1924063551,1300,1300,1300,1300,0
20230907,164800,1924063551,1300,1300,1300,1300,0
20230907,164700,1924063551,1300,1300,1300,1300,0
20230907,164600,1924063551,1300,1300,1300,1300,0
20230907,164500,1924063551,1300,1300,1300,1300,0
20230907,164400,1924063551,1300,1300,1300,1300,0
20230907,164300,1924063551,1300,1300,1300,1300,0
20230907,164200,1924063551,1300,1300,1300,1300,0
20230907,164100,1924063551,1300,1300,1300,1300,0
20230907,164000,1924063551,1300,1300,1300,1300,0
20230907,163900,1924063551,1300,1300,1300,1300,0
20230907,163800,1924063551,1300,1300,1300,1300,0
20230907,163700,1924063551,1300,1300,1300,1300,0
20230907,163600,1924063551,1300,1300,1300,1300,0
20230907,163500,1924063551,1300,1300,1300,1300,36819
20230907,163400,1924063551,1300,1300,1300,1300,0
20230907,163300,1924063551,1300,1300,1300,1300,0
20230907,163200,1924063551,1300,1300,1300,1300,0
20230907,163100,1924063551,1300,1300,1300,1300,0
20230907,163000,1924063551,1300,1300,1300,1300,0
20230907,162900,1924063551,1300,1300,1300,1300,0
20230907,162800,1924063551,1300,1300,1300,1300,0
20230907,162700,1924063551,1300,1300,1300,1300,0
20230907,162600,1924063551,1300,1300,1300,1300,0
20230907,162500,1924063551,1300,1300,1300,1300,0
20230907,162400,1924063551,1300,1300,1300,1300,0
20230907,162300,1924063551,1300,1300,1300,1300,0
20230907,162200,1924063551,1300,1300,1300,1300,0
20230907,162100,1924063551,1300,1300,1300,1300,0
20230907,162000,1924063551,1300,1300,1300,1300,0
20230907,161900,1924063551,1300,1300,1300,1300,0
20230907,161800,1924063551,1300,1300,1300,1300,0
20230907,161700,1924063551,1300,1300,1300,1300,0
20230907,161600,1924063551,1300,1300,1300,1300,0
20230907,161500,1924063551,1300,1300,1300,1300,0
20230907,161400,1924063551,1300,1300,1300,1300,0
20230907,161300,1924063551,1300,1300,1300,1300,0
20230907,161200,1924063551,1300,1300,1300,1300,0
20230907,161100,1924063551,1300,1300,1300,1300,0
20230907,161000,1924063551,1300,1300,1300,1300,0
20230907,160900,1924063551,1300,1300,1300,1300,0
20230907,160800,1924063551,1300,1300,1300,1300,0
20230907,160700,1924063551,1300,1300,1300,1300,0
20230907,160600,1924063551,1300,1300,1300,1300,0
20230907,160500,1924063551,1300,1300,1300,1300,36819
20230907,160400,1924063551,1300,1300,1300,1300,0
20230907,160300,1924063551,1300,1300,1300,1300,0
20230907,160200,1924063551,1300,1300,1300,1300,0
20230907,160100,1924063551,1300,1300,1300,1300,0
20230907,160000,1924063551,1300,1300,1300,1300,0
20230907,155900,1924063551,1300,1300,1300,1300,0
20230907,155800,1924063551,1300,1300,1300,1300,0
20230907,155700,1924063551,1300,1300,1300,1300,0
20230907,155600,1924063551,1300,1300,1300,1300,0
20230907,155500,1924063551,1300,1300,1300,1300,0
20230907,155400,1924063551,1300,1300,1300,1300,0
20230907,155300,1924063551,1300,1300,1300,1300,0
20230907,155200,1924063551,1300,1300,1300,1300,0
20230907,155100,1924063551,1300,1300,1300,1300,0
20230907,155000,1924063551,1300,1300,1300,1300,0
20230907,154900,1924063551,1300,1300,1300,1300,0
20230907,154800,1924063551,1300,1300,1300,1300,0
20230907,154700,1924063551,1300,1300,1300,1300,0
20230907,154600,1924063551,1300,1300,1300,1300,0
20230907,154500,1924063551,1300,1300,1300,1300,0
20230907,154400,1924063551,1300,1300,1300,1300,0
20230907,154300,1924063551,1300,1300,1300,1300,0
20230907,154200,1924063551,1300,1300,1300,1300,0
20230907,154100,1924063551,1300,1300,1300,1300,0
20230907,154000,1924063551,1300,1300,1300,1300,0
20230907,153900,1924063551,1300,1300,1300,1300,0
20230907,153800,1924063551,1300,1300,1300,1300,0
20230907,153700,1924063551,1300,1300,1300,1300,0
20230907,153600,1924063551,1300,1300,1300,1300,0
20230907,153500,1924063551,1300,1300,1300,1300,36819
20230907,153400,1924063551,1300,1300,1300,1300,0
20230907,153300,1924063551,1300,1300,1300,1300,0
20230907,153200,1924063551,1300,1300,1300,1300,0
20230907,153100,1924063551,1300,1300,1300,1300,0
20230907,153000,1924063551,1300,1300,1300,1300,36819
20230907,152900,1876198851,1292,1292,1292,1292,0
20230907,152800,1876198851,1292,1292,1292,1292,0
20230907,152700,1876198851,1292,1292,1292,1292,0
20230907,152600,1876198851,1292,1292,1292,1292,0
20230907,152500,1876198851,1292,1292,1292,1292,0
20230907,152400,1876198851,1292,1292,1292,1292,0
20230907,152300,1876198851,1292,1292,1292,1292,0
20230907,152200,1876198851,1292,1292,1292,1292,0
20230907,152100,1876198851,1292,1292,1292,1292,0
20230907,152000,1876198851,1292,1292,1292,1292,0
20230907,151900,1876198851,1292,1295,1297,1292,30114
20230907,151800,1837267574,1294,1296,1297,1294,15594
20230907,151700,1817077039,1297,1300,1300,1295,13924
20230907,151600,1799036578,1296,1299,1299,1296,11024
20230907,151500,1784742720,1298,1299,1300,1297,7862
20230907,151400,1774543139,1298,1298,1298,1297,1522
20230907,151300,1772568263,1297,1300,1300,1297,5855
20230907,151200,1764965194,1299,1299,1300,1298,2486
20230907,151100,1761737745,1302,1301,1302,1298,14036
20230907,151000,1743484949,1300,1301,1302,1298,3643
20230907,150900,1738749100,1302,1300,1302,1298,12046
20230907,150800,1723086466,1298,1301,1301,1298,9071
20230907,150700,1711308482,1300,1301,1302,1298,4091
20230907,150600,1705992487,1302,1300,1302,1299,13449
20230907,150500,1688517355,1300,1302,1302,1299,68296
20230907,150400,1599698844,1302,1303,1303,1301,5235
20230907,150300,1592885092,1303,1305,1305,1302,1205
20230907,150200,1591312581,1301,1303,1305,1301,2961
20230907,150100,1587456810,1301,1302,1305,1301,4187
20230907,150000,1582004665,1301,1305,1305,1301,6137
20230907,145900,1574013468,1302,1305,1305,1302,1171
20230907,145800,1572487896,1305,1304,1305,1303,3707
20230907,145700,1567651960,1305,1303,1305,1302,5595
20230907,145600,1560361826,1303,1304,1304,1303,2136
20230907,145500,1557578287,1303,1304,1305,1303,2273
20230907,145400,1554616187,1303,1304,1305,1302,3111
20230907,145300,1550562797,1303,1303,1303,1303,3928
20230907,145200,1545444613,1302,1304,1304,1302,2284
20230907,145100,1542468684,1303,1303,1304,1303,1745
20230907,145000,1540194948,1302,1303,1304,1302,16635
20230907,144900,1518535579,1303,1304,1304,1303,1969
20230907,144800,1515969591,1303,1305,1305,1303,2277
20230907,144700,1513001418,1305,1305,1305,1304,1583
20230907,144600,1510936725,1304,1304,1304,1303,1350
20230907,144500,1509177269,1304,1303,1304,1303,1376
20230907,144400,1507384278,1302,1303,1303,1302,1511
20230907,144300,1505416447,1302,1303,1303,1302,1166
20230907,144200,1503897730,1303,1303,1303,1302,1815
20230907,144100,1501533502,1303,1303,1303,1302,2388
20230907,144000,1498423393,1303,1303,1303,1302,4084
20230907,143900,1493103103,1302,1304,1304,1302,31315
20230907,143800,1452325785,1306,1305,1306,1303,5105
20230907,143700,1445662865,1304,1305,1305,1303,4689
20230907,143600,1439549326,1304,1304,1304,1302,5978
20230907,143500,1431763544,1304,1304,1304,1302,1974
20230907,143400,1429192390,1302,1303,1303,1302,3907
20230907,143300,1424103602,1302,1304,1305,1302,8711
20230907,143200,1412756600,1303,1304,1305,1303,11594
20230907,143100,1397649162,1303,1305,1305,1303,2301
20230907,143000,1394650293,1305,1305,1305,1304,6326
20230907,142900,1386400379,1304,1306,1306,1304,2447
20230907,142800,1383206722,1305,1305,1305,1304,2109
20230907,142700,1380455266,1304,1305,1305,1303,14718
20230907,142600,1361261665,1304,1305,1305,1304,4587
20230907,142500,1355279832,1305,1305,1306,1304,2226
20230907,142400,1352376627,1308,1307,1308,1304,2364
20230907,142300,1349293194,1304,1307,1307,1304,2236
20230907,142200,1346374616,1308,1307,1308,1306,800
20230907,142100,1345329466,1306,1307,1308,1305,3105
20230907,142000,1341269784,1306,1306,1308,1305,3480
20230907,141900,1336726052,1306,1306,1306,1304,2034
20230907,141800,1334070863,1305,1306,1306,1304,5974
20230907,141700,1326274586,1306,1308,1308,1305,1424
20230907,141600,1324414674,1305,1307,1307,1305,1086
20230907,141500,1322996764,1308,1308,1308,1304,13779
20230907,141400,1305014539,1305,1305,1306,1305,1013
20230907,141300,1303692244,1308,1307,1309,1305,2803
20230907,141200,1300027667,1307,1308,1313,1307,16166
20230907,141100,1278829569,1307,1306,1308,1306,2444
20230907,141000,1275636640,1306,1306,1306,1305,1342
20230907,140900,1273884843,1305,1306,1306,1304,20246
20230907,140800,1247464002,1305,1306,1306,1305,1110
20230907,140700,1246015041,1305,1307,1307,1305,3329
20230907,140600,1241669225,1305,1306,1307,1305,2101
20230907,140500,1238926725,1305,1307,1309,1305,12858
20230907,140400,1222133828,1306,1310,1310,1306,2328
20230907,140300,1219088865,1309,1309,1309,1309,90
20230907,140200,1218971055,1308,1310,1310,1308,1005
20230907,140100,1217655514,1309,1309,1309,1306,777
20230907,140000,1216639936,1309,1307,1310,1306,882
20230907,135900,1215487403,1306,1308,1308,1306,726
20230907,135800,1214538587,1306,1307,1308,1306,730
20230907,135700,1213584555,1306,1310,1311,1305,16823
20230907,135600,1191607812,1308,1310,1310,1308,3243
20230907,135500,1187363059,1310,1309,1310,1309,311
20230907,135400,1186955733,1309,1308,1309,1308,3586
20230907,135300,1182261990,1307,1308,1308,1306,6729
20230907,135200,1173466465,1308,1308,1308,1307,1430
20230907,135100,1171596123,1307,1309,1309,1306,1361
20230907,135000,1169816909,1308,1307,1309,1307,895
20230907,134900,1168647128,1306,1307,1309,1306,936
20230907,134800,1167424173,1306,1309,1309,1306,2831
20230907,134700,1163725507,1306,1307,1307,1306,3674
20230907,134600,1158926932,1307,1308,1308,1307,2789
20230907,134500,1155281379,1307,1310,1310,1307,1241
20230907,134400,1153658875,1307,1309,1309,1307,1528
20230907,134300,1151660981,1307,1309,1309,1307,805
20230907,134200,1150608017,1308,1308,1308,1307,1304
20230907,134100,1148903009,1307,1308,1308,1306,3174
20230907,134000,1144754773,1307,1310,1310,1307,593
20230907,133900,1143979160,1307,1308,1310,1307,934
20230907,133800,1142757646,1307,1308,1309,1307,472
20230907,133700,1142140405,1308,1310,1310,1308,1262
20230907,133600,1140487933,1308,1308,1310,1308,667
20230907,133500,1139615297,1308,1311,1311,1308,982
20230907,133400,1138330474,1311,1308,1311,1307,475
20230907,133300,1137709066,1311,1308,1311,1307,1018
20230907,133200,1136378182,1311,1309,1311,1307,1591
20230907,133100,1134297097,1308,1311,1311,1308,1259
20230907,133000,1132649276,1311,1311,1311,1309,4368
20230907,132900,1126930769,1310,1311,1311,1310,2736
20230907,132800,1123346279,1311,1311,1311,1310,1803
20230907,132700,1120983260,1310,1311,1311,1310,1897
20230907,132600,1118497730,1311,1311,1311,1311,1336
20230907,132500,1116746234,1310,1312,1312,1310,3835
20230907,132400,1111717070,1312,1314,1315,1312,883
20230907,132300,1110556807,1316,1315,1316,1314,475
20230907,132200,1109932294,1315,1315,1315,1315,362
20230907,132100,1109456264,1315,1315,1315,1315,30
20230907,132000,1109416814,1316,1317,1317,1313,1881
20230907,131900,1106942414,1315,1315,1317,1315,630
20230907,131800,1106113384,1316,1317,1317,1315,2609
20230907,131700,1102681610,1317,1317,1317,1316,371
20230907,131600,1102193015,1316,1316,1317,1316,180
20230907,131500,1101956132,1317,1316,1317,1316,377
20230907,131400,1101459970,1315,1316,1317,1315,567
20230907,131300,1100713883,1316,1315,1316,1315,216
20230907,131200,1100429841,1315,1316,1317,1315,1591
20230907,131100,1098336598,1316,1316,1316,1316,359
20230907,131000,1097864154,1315,1315,1317,1315,542
20230907,130900,1097151375,1316,1318,1318,1316,1362
20230907,130800,1095357363,1318,1317,1318,1317,332
20230907,130700,1094919789,1317,1318,1318,1317,345
20230907,130600,1094465095,1317,1318,1318,1317,680
20230907,130500,1093569105,1318,1318,1318,1318,455
20230907,130400,1092969415,1318,1318,1318,1318,496
20230907,130300,1092315687,1318,1319,1319,1318,747
20230907,130200,1091330729,1319,1319,1320,1319,819
20230907,130100,1090250089,1319,1319,1319,1319,880
20230907,130000,1089089369,1319,1319,1319,1319,913
20230907,125900,1087885122,1318,1319,1319,1318,529
20230907,125800,1087187571,1319,1318,1319,1318,728
20230907,125700,1086227349,1319,1319,1319,1319,362
20230907,125600,1085749871,1319,1317,1319,1316,1305
20230907,125500,1084031035,1317,1317,1317,1317,91
20230907,125400,1083911188,1317,1317,1317,1316,821
20230907,125300,1082830297,1317,1317,1317,1317,530
20230907,125200,1082132287,1317,1317,1317,1317,5
20230907,125100,1082125702,1317,1314,1317,1314,350
20230907,125000,1081665799,1317,1317,1317,1317,172
20230907,124900,1081439275,1317,1312,1317,1312,2295
20230907,124800,1078422421,1313,1314,1314,1313,2227
20230907,124700,1075498369,1314,1315,1317,1314,2615
20230907,124600,1072057990,1315,1317,1317,1315,873
20230907,124500,1070909073,1317,1316,1317,1316,363
20230907,124400,1070431302,1316,1316,1316,1316,573
20230907,124300,1069677234,1317,1316,1317,1316,395
20230907,124200,1069157085,1317,1317,1317,1316,491
20230907,124100,1068510439,1317,1317,1317,1316,349
20230907,124000,1068050807,1317,1317,1317,1317,425
20230907,123900,1067491082,1317,1317,1317,1317,331
20230907,123800,1067055155,1317,1317,1317,1316,2495
20230907,123700,1063769391,1317,1317,1317,1316,405
20230907,123600,1063236037,1317,1317,1317,1317,537
20230907,123500,1062528808,1317,1316,1317,1315,128
20230907,123400,1062360328,1316,1315,1316,1315,325
20230907,123300,1061932630,1316,1316,1317,1316,374
20230907,123200,1061440445,1316,1316,1317,1316,512
20230907,123100,1060766596,1316,1316,1316,1316,704
20230907,123000,1059840132,1316,1316,1316,1316,157
20230907,122900,1059633520,1316,1316,1316,1314,558
20230907,122800,1058899194,1314,1315,1316,1314,841
20230907,122700,1057793289,1315,1315,1315,1315,406
20230907,122600,1057259399,1314,1314,1315,1314,4377
20230907,122500,1051504187,1315,1315,1315,1315,1009
20230907,122400,1050177352,1315,1314,1315,1314,612
20230907,122300,1049372883,1313,1314,1314,1313,367
20230907,122200,1048891009,1312,1311,1312,1311,284
20230907,122100,1048518531,1311,1311,1312,1311,931
20230907,122000,1047297659,1312,1314,1314,1312,1073
20230907,121900,1045889216,1312,1312,1312,1312,20
20230907,121800,1045862976,1312,1313,1314,1312,2115
20230907,121700,1043085981,1314,1315,1315,1314,1060
20230907,121600,1041692118,1315,1314,1315,1314,2071
20230907,121500,1038968965,1316,1314,1316,1314,814
20230907,121400,1037899128,1314,1314,1314,1314,0
20230907,121300,1037899128,1314,1314,1314,1314,720
20230907,121200,1036953048,1314,1314,1314,1314,0
20230907,121100,1036953048,1314,1313,1314,1313,3100
20230907,121000,1032880049,1313,1312,1313,1312,482
20230907,120900,1032247604,1313,1314,1315,1313,1369
20230907,120800,1030449180,1316,1315,1316,1315,956
20230907,120700,1029191991,1316,1315,1316,1315,370
20230907,120600,1028705421,1315,1314,1315,1314,115
20230907,120500,1028554308,1314,1314,1315,1314,533
20230907,120400,1027853920,1314,1316,1316,1314,1155
20230907,120300,1026335580,1316,1316,1316,1316,0
20230907,120200,1026335580,1316,1315,1316,1313,609
20230907,120100,1025535276,1315,1315,1315,1315,500
20230907,120000,1024877776,1315,1313,1315,1313,39
20230907,115900,1024826533,1313,1313,1313,1313,853
20230907,115800,1023706544,1312,1312,1312,1312,724
20230907,115700,1022756656,1312,1312,1312,1312,739
20230907,115600,1021787088,1311,1312,1312,1311,47
20230907,115500,1021725459,1311,1311,1311,1310,981
20230907,115400,1020439388,1311,1311,1311,1311,317
20230907,115300,1020023801,1311,1311,1311,1310,980
20230907,115200,1018739160,1311,1311,1311,1311,0
20230907,115100,1018739160,1311,1311,1311,1311,5
20230907,115000,1018732605,1312,1311,1312,1311,1224
20230907,114900,1017127928,1311,1311,1311,1311,200
20230907,114800,1016865728,1311,1309,1311,1309,1235
20230907,114700,1015248386,1310,1310,1310,1309,156
20230907,114600,1015044126,1311,1311,1311,1311,1
20230907,114500,1015042815,1311,1308,1311,1308,275
20230907,114400,1014682609,1308,1310,1311,1308,52
20230907,114300,1014614447,1307,1307,1307,1307,0
20230907,114200,1014614447,1307,1308,1308,1307,1008
20230907,114100,1013296263,1307,1311,1311,1307,4543
20230907,114000,1007353265,1311,1310,1311,1310,885
20230907,113900,1006193864,1310,1309,1310,1309,1007
20230907,113800,1004874981,1308,1308,1308,1308,2626
20230907,113700,1001440173,1308,1307,1308,1307,1090
20230907,113600,1000014557,1308,1309,1309,1308,125
20230907,113500,999851054,1308,1308,1308,1308,2428
20230907,113400,996675230,1307,1308,1308,1307,1320
20230907,113300,994949076,1308,1308,1308,1308,457
20230907,113200,994351320,1308,1308,1308,1308,579
20230907,113100,993593988,1308,1307,1308,1307,313
20230907,113000,993184763,1308,1308,1308,1308,88
20230907,112900,993069659,1308,1308,1308,1307,162
20230907,112800,992857813,1308,1307,1308,1307,27
20230907,112700,992822517,1308,1308,1308,1307,248
20230907,112600,992498279,1308,1308,1308,1308,230
20230907,112500,992197439,1308,1307,1308,1307,2448
20230907,112400,988997861,1306,1306,1306,1305,2704
20230907,112300,985468675,1306,1306,1306,1305,1692
20230907,112200,983259351,1306,1307,1307,1305,3392
20230907,112100,978831136,1306,1306,1306,1306,468
20230907,112000,978219928,1306,1306,1306,1305,5243
20230907,111900,971376352,1306,1306,1306,1306,24739
20230907,111800,939067218,1307,1308,1308,1307,22415
20230907,111700,909768708,1309,1308,1309,1308,178
20230907,111600,909535823,1309,1308,1309,1308,205
20230907,111500,909267528,1309,1308,1309,1307,1810
20230907,111400,906900258,1307,1309,1309,1307,587
20230907,111300,906132995,1309,1308,1309,1308,9141
20230907,111200,894175960,1309,1309,1309,1309,4
20230907,111100,894170724,1309,1309,1309,1309,968
20230907,111000,892903612,1309,1308,1309,1308,2883
20230907,110900,889132619,1308,1309,1309,1308,77
20230907,110800,889031836,1308,1309,1309,1308,142
20230907,110700,888846098,1309,1309,1309,1308,1699
20230907,110600,886622407,1309,1309,1310,1309,3354
20230907,110500,882232011,1310,1310,1310,1310,154
20230907,110400,882030271,1310,1309,1310,1308,526
20230907,110300,881341970,1310,1310,1310,1308,680
20230907,110200,880452108,1309,1309,1309,1309,1001
20230907,110100,879141799,1309,1310,1310,1309,51
20230907,110000,879075032,1310,1309,1310,1309,4526
20230907,105900,873146188,1310,1309,1310,1309,165
20230907,105800,872930148,1310,1309,1310,1309,202
20230907,105700,872665628,1310,1309,1310,1309,1022
20230907,105600,871327820,1309,1308,1309,1308,403
20230907,105500,870800693,1309,1309,1309,1309,1039
20230907,105400,869440642,1309,1308,1309,1308,398
20230907,105300,868919955,1308,1308,1309,1308,7499
20230907,105200,859109969,1309,1309,1309,1308,1170
20230907,105100,857579020,1308,1308,1308,1308,420
20230907,105000,857029660,1309,1309,1309,1308,12279
20230907,104900,840968599,1309,1310,1310,1309,3846
20230907,104800,835934154,1310,1311,1311,1310,114
20230907,104700,835784780,1310,1310,1310,1310,2
20230907,104600,835782160,1310,1310,1310,1310,200
20230907,104500,835520160,1311,1311,1311,1309,241
20230907,104400,835204454,1310,1311,1311,1310,439
20230907,104300,834629327,1309,1311,1311,1309,601
20230907,104200,833841733,1311,1311,1311,1311,170
20230907,104100,833618863,1311,1311,1311,1311,186
20230907,104000,833375017,1311,1311,1311,1310,36
20230907,103900,833327822,1311,1311,1311,1310,834
20230907,103800,832234648,1311,1311,1311,1311,103
20230907,103700,832099615,1309,1312,1312,1309,502
20230907,103600,831442392,1310,1310,1312,1309,768
20230907,103500,830436859,1312,1311,1312,1309,3439
20230907,103400,825934293,1312,1311,1312,1311,2018
20230907,103300,823288616,1312,1312,1312,1312,41
20230907,103200,823234824,1310,1312,1312,1310,118
20230907,103100,823080216,1310,1311,1311,1310,806
20230907,103000,822023580,1311,1311,1311,1310,139
20230907,102900,821841419,1312,1312,1312,1312,1
20230907,102800,821840107,1312,1312,1313,1312,2078
20230907,102700,819113715,1308,1310,1310,1308,301
20230907,102600,818719985,1313,1308,1313,1308,2072
20230907,102500,816009794,1308,1312,1312,1306,26826
20230907,102400,780918664,1313,1318,1318,1313,53
20230907,102300,780849060,1311,1313,1313,1311,80
20230907,102200,780744126,1311,1315,1315,1311,3773
20230907,102100,775790053,1318,1318,1318,1318,1
20230907,102000,775788735,1319,1319,1319,1314,188
20230907,101900,775541403,1320,1321,1321,1315,399
20230907,101800,775016446,1315,1317,1317,1315,429
20230907,101700,774451924,1317,1320,1324,1317,235
20230907,101600,774141898,1325,1315,1326,1315,2558
20230907,101500,770762793,1315,1315,1320,1315,174
20230907,101400,770533908,1320,1316,1320,1316,3252
20230907,101300,766241716,1318,1320,1320,1318,468
20230907,101200,765623994,1320,1314,1320,1312,3169
20230907,101100,761455142,1314,1320,1320,1314,1223
20230907,101000,759843045,1320,1320,1320,1320,37
20230907,100900,759794205,1320,1319,1321,1319,2677
20230907,100800,756260557,1320,1313,1320,1312,697
20230907,100700,755346072,1312,1313,1320,1312,915
20230907,100600,754143172,1313,1315,1315,1313,101
20230907,100500,754010407,1320,1320,1321,1320,2414
20230907,100400,750823906,1320,1318,1320,1318,3248
20230907,100300,746539993,1318,1318,1320,1311,4971
20230907,100200,739986894,1318,1311,1319,1311,2584
20230907,100100,736583719,1310,1311,1311,1310,4492
20230907,100000,730697456,1310,1308,1310,1308,4354
20230907,095900,724997469,1309,1309,1309,1309,43
20230907,095800,724941182,1309,1309,1309,1309,69
20230907,095700,724850861,1308,1308,1308,1307,7610
20230907,095600,714900169,1308,1308,1308,1307,686
20230907,095500,714003353,1309,1308,1309,1307,5557
20230907,095400,706737488,1309,1308,1309,1308,663
20230907,095300,705870279,1307,1307,1308,1307,5965
20230907,095200,698069006,1308,1309,1309,1307,3323
20230907,095100,693722559,1309,1309,1309,1308,7951
20230907,095000,683317530,1310,1308,1310,1307,854
20230907,094900,682201050,1307,1309,1312,1307,30596
20230907,094800,642194743,1310,1312,1312,1310,3446
20230907,094700,637678455,1311,1311,1312,1311,73
20230907,094600,637582700,1310,1311,1312,1310,4773
20230907,094500,631327157,1311,1312,1312,1311,662
20230907,094400,630458673,1312,1312,1312,1310,1690
20230907,094300,628242520,1312,1310,1312,1310,421
20230907,094200,627690415,1310,1312,1312,1310,3898
20230907,094100,622582854,1312,1312,1312,1312,58
20230907,094000,622506758,1312,1309,1312,1309,2000
20230907,093900,619887353,1309,1312,1312,1309,6592
20230907,093800,611256079,1310,1310,1312,1310,1421
20230907,093700,609394538,1309,1311,1311,1309,5213
20230907,093600,602564554,1311,1312,1312,1310,2220
20230907,093500,599654227,1312,1309,1312,1309,4324
20230907,093400,593989553,1308,1308,1308,1307,13372
20230907,093300,576499093,1307,1310,1310,1307,20698
20230907,093200,549423201,1310,1309,1310,1308,7162
20230907,093100,540047096,1308,1310,1311,1308,23250
20230907,093000,509601215,1309,1310,1310,1309,5260
20230907,092900,502713484,1310,1309,1310,1309,6217
20230907,092800,494574894,1309,1310,1310,1309,12289
20230907,092700,478485066,1309,1310,1310,1308,1902
20230907,092600,475995335,1310,1306,1310,1306,34225
20230907,092500,431262942,1306,1307,1308,1306,17326
20230907,092400,408618228,1307,1310,1311,1306,25934
20230907,092300,374708110,1311,1315,1315,1308,31491
20230907,092200,333398049,1315,1320,1320,1314,56668
20230907,092100,258831754,1319,1320,1320,1318,19886
20230907,092000,232600100,1320,1321,1321,1320,30552
20230907,091900,192264618,1321,1322,1323,1321,2701
20230907,091800,188693350,1322,1322,1323,1322,1058
20230907,091700,187294670,1322,1323,1323,1321,14158
20230907,091600,168581833,1322,1325,1325,1322,8264
20230907,091500,157648595,1323,1326,1326,1323,14130
20230907,091400,138946030,1325,1324,1325,1324,941
20230907,091300,137699737,1326,1326,1326,1324,6418
20230907,091200,129193959,1325,1326,1326,1325,9142
20230907,091100,117071671,1326,1326,1326,1325,7434
20230907,091000,107214387,1326,1326,1326,1325,490
20230907,090900,106565129,1326,1325,1326,1325,3267
20230907,090800,102236352,1325,1326,1326,1325,3693
20230907,090700,97342491,1326,1324,1326,1324,16169
20230907,090600,75918112,1324,1324,1326,1324,9508
20230907,090500,63327379,1324,1324,1324,1323,4058
20230907,090400,57955087,1324,1326,1327,1324,14811
20230907,090300,38340278,1327,1330,1330,1327,7570
20230907,090200,28282239,1332,1333,1333,1329,1979
20230907,090100,25649480,1333,1328,1333,1328,2774
20230907,090000,21964292,1328,1333,1333,1328,16494