stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185600,512303292,1467,1467,1467,1467,12974
20230913,185500,512303292,1467,1467,1467,1467,0
20230913,185400,512303292,1467,1467,1467,1467,0
20230913,185300,512303292,1467,1467,1467,1467,0
20230913,185200,512303292,1467,1467,1467,1467,0
20230913,185100,512303292,1467,1467,1467,1467,0
20230913,185000,512303292,1467,1467,1467,1467,0
20230913,184900,512303292,1467,1467,1467,1467,0
20230913,184800,512303292,1467,1467,1467,1467,0
20230913,184700,512303292,1467,1467,1467,1467,0
20230913,184600,512303292,1467,1467,1467,1467,0
20230913,184500,512303292,1467,1467,1467,1467,0
20230913,184400,512303292,1467,1467,1467,1467,0
20230913,184300,512303292,1467,1467,1467,1467,0
20230913,184200,512303292,1467,1467,1467,1467,0
20230913,184100,512303292,1467,1467,1467,1467,0
20230913,184000,512303292,1467,1467,1467,1467,0
20230913,183900,512303292,1467,1467,1467,1467,0
20230913,183800,512303292,1467,1467,1467,1467,0
20230913,183700,512303292,1467,1467,1467,1467,0
20230913,183600,512303292,1467,1467,1467,1467,0
20230913,183500,512303292,1467,1467,1467,1467,0
20230913,183400,512303292,1467,1467,1467,1467,0
20230913,183300,512303292,1467,1467,1467,1467,0
20230913,183200,512303292,1467,1467,1467,1467,0
20230913,183100,512303292,1467,1467,1467,1467,0
20230913,183000,512303292,1467,1467,1467,1467,0
20230913,182900,512303292,1467,1467,1467,1467,0
20230913,182800,512303292,1467,1467,1467,1467,0
20230913,182700,512303292,1467,1467,1467,1467,0
20230913,182600,512303292,1467,1467,1467,1467,12974
20230913,182500,512303292,1467,1467,1467,1467,0
20230913,182400,512303292,1467,1467,1467,1467,0
20230913,182300,512303292,1467,1467,1467,1467,0
20230913,182200,512303292,1467,1467,1467,1467,0
20230913,182100,512303292,1467,1467,1467,1467,0
20230913,182000,512303292,1467,1467,1467,1467,0
20230913,181900,512303292,1467,1467,1467,1467,0
20230913,181800,512303292,1467,1467,1467,1467,0
20230913,181700,512303292,1467,1467,1467,1467,0
20230913,181600,512303292,1467,1467,1467,1467,0
20230913,181500,512303292,1467,1467,1467,1467,0
20230913,181400,512303292,1467,1467,1467,1467,0
20230913,181300,512303292,1467,1467,1467,1467,0
20230913,181200,512303292,1467,1467,1467,1467,0
20230913,181100,512303292,1467,1467,1467,1467,0
20230913,181000,512303292,1467,1467,1467,1467,0
20230913,180900,512303292,1467,1467,1467,1467,0
20230913,180800,512303292,1467,1467,1467,1467,0
20230913,180700,512303292,1467,1467,1467,1467,0
20230913,180600,512303292,1467,1467,1467,1467,0
20230913,180500,512303292,1467,1467,1467,1467,0
20230913,180400,512303292,1467,1467,1467,1467,0
20230913,180300,512303292,1467,1467,1467,1467,0
20230913,180200,512303292,1467,1467,1467,1467,0
20230913,180100,512303292,1467,1467,1467,1467,0
20230913,180000,512303292,1467,1467,1467,1467,0
20230913,175900,512303292,1467,1467,1467,1467,0
20230913,175800,512303292,1467,1467,1467,1467,0
20230913,175700,512303292,1467,1467,1467,1467,0
20230913,175600,512303292,1467,1467,1467,1467,12974
20230913,175500,512303292,1467,1467,1467,1467,0
20230913,175400,512303292,1467,1467,1467,1467,0
20230913,175300,512303292,1467,1467,1467,1467,0
20230913,175200,512303292,1467,1467,1467,1467,0
20230913,175100,512303292,1467,1467,1467,1467,0
20230913,175000,512303292,1467,1467,1467,1467,0
20230913,174900,512303292,1467,1467,1467,1467,0
20230913,174800,512303292,1467,1467,1467,1467,0
20230913,174700,512303292,1467,1467,1467,1467,0
20230913,174600,512303292,1467,1467,1467,1467,0
20230913,174500,512303292,1467,1467,1467,1467,0
20230913,174400,512303292,1467,1467,1467,1467,0
20230913,174300,512303292,1467,1467,1467,1467,0
20230913,174200,512303292,1467,1467,1467,1467,0
20230913,174100,512303292,1467,1467,1467,1467,0
20230913,174000,512303292,1467,1467,1467,1467,0
20230913,173900,512303292,1467,1467,1467,1467,0
20230913,173800,512303292,1467,1467,1467,1467,0
20230913,173700,512303292,1467,1467,1467,1467,0
20230913,173600,512303292,1467,1467,1467,1467,0
20230913,173500,512303292,1467,1467,1467,1467,0
20230913,173400,512303292,1467,1467,1467,1467,0
20230913,173300,512303292,1467,1467,1467,1467,0
20230913,173200,512303292,1467,1467,1467,1467,0
20230913,173100,512303292,1467,1467,1467,1467,0
20230913,173000,512303292,1467,1467,1467,1467,0
20230913,172900,512303292,1467,1467,1467,1467,0
20230913,172800,512303292,1467,1467,1467,1467,0
20230913,172700,512303292,1467,1467,1467,1467,0
20230913,172600,512303292,1467,1467,1467,1467,12974
20230913,172500,512303292,1467,1467,1467,1467,0
20230913,172400,512303292,1467,1467,1467,1467,0
20230913,172300,512303292,1467,1467,1467,1467,0
20230913,172200,512303292,1467,1467,1467,1467,0
20230913,172100,512303292,1467,1467,1467,1467,0
20230913,172000,512303292,1467,1467,1467,1467,0
20230913,171900,512303292,1467,1467,1467,1467,0
20230913,171800,512303292,1467,1467,1467,1467,0
20230913,171700,512303292,1467,1467,1467,1467,0
20230913,171600,512303292,1467,1467,1467,1467,0
20230913,171500,512303292,1467,1467,1467,1467,0
20230913,171400,512303292,1467,1467,1467,1467,0
20230913,171300,512303292,1467,1467,1467,1467,0
20230913,171200,512303292,1467,1467,1467,1467,0
20230913,171100,512303292,1467,1467,1467,1467,0
20230913,171000,512303292,1467,1467,1467,1467,0
20230913,170900,512303292,1467,1467,1467,1467,0
20230913,170800,512303292,1467,1467,1467,1467,0
20230913,170700,512303292,1467,1467,1467,1467,0
20230913,170600,512303292,1467,1467,1467,1467,0
20230913,170500,512303292,1467,1467,1467,1467,0
20230913,170400,512303292,1467,1467,1467,1467,0
20230913,170300,512303292,1467,1467,1467,1467,0
20230913,170200,512303292,1467,1467,1467,1467,0
20230913,170100,512303292,1467,1467,1467,1467,0
20230913,170000,512303292,1467,1467,1467,1467,0
20230913,165900,512303292,1467,1467,1467,1467,0
20230913,165800,512303292,1467,1467,1467,1467,0
20230913,165700,512303292,1467,1467,1467,1467,0
20230913,165600,512303292,1467,1467,1467,1467,12974
20230913,165500,512303292,1467,1467,1467,1467,0
20230913,165400,512303292,1467,1467,1467,1467,0
20230913,165300,512303292,1467,1467,1467,1467,0
20230913,165200,512303292,1467,1467,1467,1467,0
20230913,165100,512303292,1467,1467,1467,1467,0
20230913,165000,512303292,1467,1467,1467,1467,0
20230913,164900,512303292,1467,1467,1467,1467,0
20230913,164800,512303292,1467,1467,1467,1467,0
20230913,164700,512303292,1467,1467,1467,1467,0
20230913,164600,512303292,1467,1467,1467,1467,0
20230913,164500,512303292,1467,1467,1467,1467,0
20230913,164400,512303292,1467,1467,1467,1467,0
20230913,164300,512303292,1467,1467,1467,1467,0
20230913,164200,512303292,1467,1467,1467,1467,0
20230913,164100,512303292,1467,1467,1467,1467,0
20230913,164000,512303292,1467,1467,1467,1467,0
20230913,163900,512303292,1467,1467,1467,1467,0
20230913,163800,512303292,1467,1467,1467,1467,0
20230913,163700,512303292,1467,1467,1467,1467,0
20230913,163600,512303292,1467,1467,1467,1467,0
20230913,163500,512303292,1467,1467,1467,1467,0
20230913,163400,512303292,1467,1467,1467,1467,0
20230913,163300,512303292,1467,1467,1467,1467,0
20230913,163200,512303292,1467,1467,1467,1467,0
20230913,163100,512303292,1467,1467,1467,1467,0
20230913,163000,512303292,1467,1467,1467,1467,0
20230913,162900,512303292,1467,1467,1467,1467,0
20230913,162800,512303292,1467,1467,1467,1467,0
20230913,162700,512303292,1467,1467,1467,1467,0
20230913,162600,512303292,1467,1467,1467,1467,12974
20230913,162500,512303292,1467,1467,1467,1467,0
20230913,162400,512303292,1467,1467,1467,1467,0
20230913,162300,512303292,1467,1467,1467,1467,0
20230913,162200,512303292,1467,1467,1467,1467,0
20230913,162100,512303292,1467,1467,1467,1467,0
20230913,162000,512303292,1467,1467,1467,1467,0
20230913,161900,512303292,1467,1467,1467,1467,0
20230913,161800,512303292,1467,1467,1467,1467,0
20230913,161700,512303292,1467,1467,1467,1467,0
20230913,161600,512303292,1467,1467,1467,1467,0
20230913,161500,512303292,1467,1467,1467,1467,0
20230913,161400,512303292,1467,1467,1467,1467,0
20230913,161300,512303292,1467,1467,1467,1467,0
20230913,161200,512303292,1467,1467,1467,1467,0
20230913,161100,512303292,1467,1467,1467,1467,0
20230913,161000,512303292,1467,1467,1467,1467,0
20230913,160900,512303292,1467,1467,1467,1467,0
20230913,160800,512303292,1467,1467,1467,1467,0
20230913,160700,512303292,1467,1467,1467,1467,0
20230913,160600,512303292,1467,1467,1467,1467,0
20230913,160500,512303292,1467,1467,1467,1467,0
20230913,160400,512303292,1467,1467,1467,1467,0
20230913,160300,512303292,1467,1467,1467,1467,0
20230913,160200,512303292,1467,1467,1467,1467,0
20230913,160100,512303292,1467,1467,1467,1467,0
20230913,160000,512303292,1467,1467,1467,1467,0
20230913,155900,512303292,1467,1467,1467,1467,0
20230913,155800,512303292,1467,1467,1467,1467,0
20230913,155700,512303292,1467,1467,1467,1467,0
20230913,155600,512303292,1467,1467,1467,1467,12974
20230913,155500,512303292,1467,1467,1467,1467,0
20230913,155400,512303292,1467,1467,1467,1467,0
20230913,155300,512303292,1467,1467,1467,1467,0
20230913,155200,512303292,1467,1467,1467,1467,0
20230913,155100,512303292,1467,1467,1467,1467,0
20230913,155000,512303292,1467,1467,1467,1467,0
20230913,154900,512303292,1467,1467,1467,1467,0
20230913,154800,512303292,1467,1467,1467,1467,0
20230913,154700,512303292,1467,1467,1467,1467,0
20230913,154600,512303292,1467,1467,1467,1467,0
20230913,154500,512303292,1467,1467,1467,1467,0
20230913,154400,512303292,1467,1467,1467,1467,0
20230913,154300,512303292,1467,1467,1467,1467,0
20230913,154200,512303292,1467,1467,1467,1467,0
20230913,154100,512303292,1467,1467,1467,1467,0
20230913,154000,512303292,1467,1467,1467,1467,0
20230913,153900,512303292,1467,1467,1467,1467,0
20230913,153800,512303292,1467,1467,1467,1467,0
20230913,153700,512303292,1467,1467,1467,1467,0
20230913,153600,512303292,1467,1467,1467,1467,0
20230913,153500,512303292,1467,1467,1467,1467,0
20230913,153400,512303292,1467,1467,1467,1467,0
20230913,153300,512303292,1467,1467,1467,1467,0
20230913,153200,512303292,1467,1467,1467,1467,0
20230913,153100,512303292,1467,1467,1467,1467,0
20230913,153000,512303292,1467,1467,1467,1467,12974
20230913,152900,493270434,1467,1467,1467,1467,0
20230913,152800,493270434,1467,1467,1467,1467,0
20230913,152700,493270434,1467,1467,1467,1467,0
20230913,152600,493270434,1467,1467,1467,1467,0
20230913,152500,493270434,1467,1467,1467,1467,0
20230913,152400,493270434,1467,1467,1467,1467,0
20230913,152300,493270434,1467,1467,1467,1467,0
20230913,152200,493270434,1467,1467,1467,1467,0
20230913,152100,493270434,1467,1467,1467,1467,0
20230913,152000,493270434,1467,1467,1467,1467,0
20230913,151900,493270434,1467,1466,1467,1466,1293
20230913,151800,491374003,1467,1467,1467,1467,500
20230913,151700,490640503,1467,1467,1467,1466,897
20230913,151600,489325144,1467,1467,1467,1467,1073
20230913,151500,487751053,1468,1468,1468,1468,834
20230913,151400,486526741,1468,1468,1468,1468,1333
20230913,151300,484569897,1468,1468,1468,1468,400
20230913,151200,483982697,1468,1468,1468,1468,245
20230913,151100,483623037,1469,1469,1469,1469,1
20230913,151000,483621568,1469,1469,1469,1468,2521
20230913,150900,479920220,1468,1469,1469,1468,2850
20230913,150800,475736409,1468,1468,1468,1468,0
20230913,150700,475736409,1468,1468,1468,1468,3604
20230913,150600,470445737,1469,1469,1470,1469,694
20230913,150500,469426217,1469,1470,1470,1469,3378
20230913,150400,464463883,1470,1470,1470,1470,43
20230913,150300,464400673,1470,1470,1471,1469,712
20230913,150200,463354722,1470,1470,1470,1470,30
20230913,150100,463310622,1468,1473,1473,1468,3600
20230913,150000,458018176,1472,1472,1472,1472,1000
20230913,145900,456546176,1472,1472,1472,1472,45
20230913,145800,456479936,1472,1472,1472,1472,235
20230913,145700,456134016,1471,1471,1471,1471,0
20230913,145600,456134016,1471,1471,1471,1471,0
20230913,145500,456134016,1471,1471,1471,1471,0
20230913,145400,456134016,1471,1471,1471,1471,1123
20230913,145300,454482083,1470,1470,1470,1470,0
20230913,145200,454482083,1470,1470,1470,1470,0
20230913,145100,454482083,1470,1470,1470,1470,1150
20230913,145000,452791583,1470,1470,1470,1470,10
20230913,144900,452776883,1468,1468,1468,1468,473
20230913,144800,452082519,1468,1468,1468,1468,3
20230913,144700,452078115,1470,1470,1470,1470,1
20230913,144600,452076645,1470,1470,1470,1469,2280
20230913,144500,448726924,1470,1471,1471,1470,3043
20230913,144400,444253704,1471,1471,1471,1471,50
20230913,144300,444180154,1470,1471,1471,1470,940
20230913,144200,442797796,1471,1471,1471,1471,255
20230913,144100,442422691,1470,1470,1470,1470,602
20230913,144000,441537751,1471,1471,1471,1471,77
20230913,143900,441424484,1470,1470,1470,1470,322
20230913,143800,440951144,1470,1470,1470,1470,1423
20230913,143700,438859334,1470,1470,1470,1470,1
20230913,143600,438857864,1471,1471,1471,1470,223
20230913,143500,438530032,1470,1470,1471,1470,276
20230913,143400,438124311,1471,1470,1471,1470,370
20230913,143300,437580387,1470,1470,1470,1470,269
20230913,143200,437184957,1471,1472,1474,1470,2374
20230913,143100,433692429,1472,1472,1472,1472,0
20230913,143000,433692429,1472,1472,1472,1472,109
20230913,142900,433531981,1474,1474,1474,1474,12
20230913,142800,433514293,1474,1473,1474,1473,1566
20230913,142700,431206752,1473,1473,1473,1473,1
20230913,142600,431205279,1471,1471,1471,1471,2367
20230913,142500,427723422,1471,1471,1471,1471,101
20230913,142400,427574851,1471,1471,1471,1471,1
20230913,142300,427573380,1469,1469,1469,1469,0
20230913,142200,427573380,1469,1470,1470,1469,2031
20230913,142100,424589828,1470,1470,1470,1470,57
20230913,142000,424506038,1470,1472,1472,1470,8341
20230913,141900,412241415,1472,1472,1472,1472,133
20230913,141800,412045639,1472,1472,1472,1472,100
20230913,141700,411898439,1472,1472,1472,1472,0
20230913,141600,411898439,1472,1472,1472,1472,55
20230913,141500,411817479,1473,1473,1473,1473,9
20230913,141400,411804222,1473,1473,1473,1473,444
20230913,141300,411150210,1471,1471,1471,1471,2
20230913,141200,411147268,1471,1471,1471,1471,0
20230913,141100,411147268,1471,1471,1471,1471,0
20230913,141000,411147268,1471,1472,1472,1471,355
20230913,140900,410624959,1471,1471,1471,1471,0
20230913,140800,410624959,1471,1471,1471,1471,540
20230913,140700,409830619,1471,1471,1471,1471,579
20230913,140600,408978910,1471,1471,1471,1471,70
20230913,140500,408875940,1470,1471,1471,1470,620
20230913,140400,407964076,1471,1471,1471,1471,512
20230913,140300,407210924,1471,1471,1471,1471,342
20230913,140200,406707842,1471,1471,1471,1471,1008
20230913,140100,405225074,1471,1470,1471,1470,10
20230913,140000,405210367,1471,1471,1471,1470,1017
20230913,135900,403714660,1471,1471,1471,1471,4
20230913,135800,403708776,1471,1470,1471,1469,889
20230913,135700,402401954,1470,1470,1470,1470,126
20230913,135600,402216734,1470,1470,1470,1470,307
20230913,135500,401765444,1470,1470,1470,1470,844
20230913,135400,400524764,1470,1470,1470,1470,0
20230913,135300,400524764,1470,1472,1472,1470,10272
20230913,135200,385413819,1473,1473,1473,1473,20
20230913,135100,385384359,1473,1473,1473,1473,4
20230913,135000,385378467,1473,1473,1473,1473,12
20230913,134900,385360791,1473,1473,1473,1473,90
20230913,134800,385228221,1473,1473,1473,1473,1546
20230913,134700,382950963,1473,1473,1473,1473,1208
20230913,134600,381171579,1474,1474,1474,1474,11
20230913,134500,381155365,1474,1474,1474,1474,70
20230913,134400,381052185,1474,1475,1475,1474,577
20230913,134300,380201245,1475,1475,1475,1475,181
20230913,134200,379934270,1475,1475,1475,1475,62
20230913,134100,379842820,1473,1473,1473,1473,0
20230913,134000,379842820,1473,1473,1473,1473,0
20230913,133900,379842820,1473,1473,1473,1473,300
20230913,133800,379400920,1475,1475,1475,1475,677
20230913,133700,378402345,1473,1473,1473,1473,0
20230913,133600,378402345,1473,1473,1473,1473,1
20230913,133500,378400872,1473,1473,1473,1473,960
20230913,133400,376986792,1473,1473,1473,1473,40
20230913,133300,376927872,1473,1473,1473,1473,252
20230913,133200,376556676,1472,1474,1474,1472,8685
20230913,133100,363763613,1474,1476,1476,1474,5973
20230913,133000,354956932,1476,1476,1476,1476,1363
20230913,132900,352945144,1476,1476,1476,1476,30
20230913,132800,352900864,1476,1476,1476,1476,11
20230913,132700,352884628,1476,1476,1476,1476,0
20230913,132600,352884628,1476,1476,1476,1476,300
20230913,132500,352441828,1475,1476,1476,1475,1777
20230913,132400,349820316,1476,1477,1477,1476,1550
20230913,132300,347532466,1478,1478,1478,1478,0
20230913,132200,347532466,1478,1478,1478,1478,16
20230913,132100,347508818,1477,1477,1477,1477,106
20230913,132000,347352256,1477,1477,1477,1477,987
20230913,131900,345894457,1476,1476,1476,1476,222
20230913,131800,345566785,1476,1476,1476,1476,13
20230913,131700,345547597,1476,1476,1476,1476,0
20230913,131600,345547597,1476,1475,1476,1475,25
20230913,131500,345510712,1476,1476,1476,1476,1
20230913,131400,345509236,1473,1475,1477,1473,315
20230913,131300,345044945,1475,1475,1476,1471,4646
20230913,131200,338204439,1476,1476,1476,1476,0
20230913,131100,338204439,1476,1475,1476,1470,7347
20230913,131000,327391604,1475,1477,1477,1475,7241
20230913,130900,316706937,1477,1477,1477,1477,404
20230913,130800,316110229,1477,1477,1477,1477,2072
20230913,130700,313049885,1477,1477,1477,1477,4
20230913,130600,313043977,1477,1479,1479,1477,1623
20230913,130500,310645424,1479,1479,1479,1479,136
20230913,130400,310444280,1482,1482,1482,1482,40
20230913,130300,310385000,1479,1479,1479,1479,603
20230913,130200,309493163,1478,1478,1478,1478,1000
20230913,130100,308015163,1478,1479,1479,1478,711
20230913,130000,306963657,1482,1482,1482,1482,1
20230913,125900,306962175,1482,1482,1482,1482,2
20230913,125800,306959211,1479,1479,1479,1479,0
20230913,125700,306959211,1479,1479,1479,1479,0
20230913,125600,306959211,1479,1482,1482,1479,32
20230913,125500,306911880,1479,1479,1479,1479,50
20230913,125400,306837930,1479,1479,1479,1479,303
20230913,125300,306389793,1479,1479,1479,1479,103
20230913,125200,306237456,1479,1479,1479,1479,10
20230913,125100,306222666,1478,1479,1479,1478,254
20230913,125000,305847230,1479,1478,1479,1478,125
20230913,124900,305662470,1478,1478,1478,1478,84
20230913,124800,305538318,1478,1478,1478,1478,0
20230913,124700,305538318,1478,1479,1479,1478,156
20230913,124600,305307697,1481,1478,1481,1477,1638
20230913,124500,302883829,1478,1482,1482,1478,7112
20230913,124400,292363817,1480,1481,1481,1480,102
20230913,124300,292212757,1482,1482,1482,1482,6
20230913,124200,292203865,1482,1482,1482,1482,44
20230913,124100,292138657,1482,1482,1482,1481,57
20230913,124000,292054233,1481,1481,1481,1481,173
20230913,123900,291798020,1481,1481,1481,1481,0
20230913,123800,291798020,1481,1481,1481,1481,6
20230913,123700,291789134,1481,1481,1481,1480,111
20230913,123600,291624773,1481,1481,1481,1481,0
20230913,123500,291624773,1481,1481,1481,1481,425
20230913,123400,290995348,1486,1480,1486,1480,403
20230913,123300,290398780,1479,1479,1479,1479,560
20230913,123200,289570540,1479,1479,1479,1479,1
20230913,123100,289569061,1478,1481,1481,1478,8269
20230913,123000,277330567,1481,1481,1482,1481,1012
20230913,122900,275831790,1482,1482,1482,1482,1599
20230913,122800,273462072,1482,1483,1483,1482,71
20230913,122700,273356780,1484,1485,1485,1482,9606
20230913,122600,259102139,1485,1485,1487,1485,440
20230913,122500,258448599,1485,1485,1485,1485,0
20230913,122400,258448599,1485,1485,1485,1485,0
20230913,122300,258448599,1485,1485,1485,1485,0
20230913,122200,258448599,1485,1485,1485,1485,0
20230913,122100,258448599,1485,1485,1485,1485,0
20230913,122000,258448599,1485,1485,1485,1485,0
20230913,121900,258448599,1485,1485,1485,1485,0
20230913,121800,258448599,1485,1485,1485,1485,2
20230913,121700,258445629,1486,1486,1486,1486,0
20230913,121600,258445629,1486,1486,1486,1486,0
20230913,121500,258445629,1486,1486,1486,1486,131
20230913,121400,258250963,1486,1486,1486,1486,0
20230913,121300,258250963,1486,1486,1486,1486,1
20230913,121200,258249477,1486,1486,1486,1485,821
20230913,121100,257030030,1488,1488,1488,1488,0
20230913,121000,257030030,1488,1489,1489,1488,2898
20230913,120900,252715806,1485,1485,1485,1485,1280
20230913,120800,250815006,1486,1486,1486,1486,95
20230913,120700,250673836,1489,1489,1489,1489,18
20230913,120600,250647034,1486,1488,1488,1486,637
20230913,120500,249699452,1488,1488,1488,1488,0
20230913,120400,249699452,1488,1488,1488,1488,11
20230913,120300,249683084,1489,1489,1489,1489,0
20230913,120200,249683084,1489,1489,1489,1489,0
20230913,120100,249683084,1489,1489,1489,1489,11
20230913,120000,249666705,1489,1486,1489,1485,1520
20230913,115900,247408791,1486,1487,1487,1486,250
20230913,115800,247037214,1489,1489,1489,1489,47
20230913,115700,246967231,1489,1489,1489,1489,29
20230913,115600,246924050,1489,1489,1489,1489,0
20230913,115500,246924050,1489,1487,1489,1486,277
20230913,115400,246512347,1488,1487,1488,1487,697
20230913,115300,245475569,1487,1487,1487,1487,0
20230913,115200,245475569,1487,1487,1487,1487,2
20230913,115100,245472595,1487,1487,1487,1487,317
20230913,115000,245001216,1486,1486,1486,1486,100
20230913,114900,244852616,1486,1486,1486,1486,1632
20230913,114800,242427464,1485,1485,1485,1485,5
20230913,114700,242420039,1485,1485,1485,1485,0
20230913,114600,242420039,1485,1485,1485,1485,0
20230913,114500,242420039,1485,1485,1485,1485,0
20230913,114400,242420039,1485,1485,1485,1485,0
20230913,114300,242420039,1485,1486,1486,1485,3
20230913,114200,242415583,1484,1484,1484,1484,0
20230913,114100,242415583,1484,1484,1484,1484,822
20230913,114000,241195735,1485,1485,1485,1485,1243
20230913,113900,239349880,1485,1485,1485,1485,776
20230913,113800,238197520,1484,1486,1486,1484,294
20230913,113700,237761159,1486,1486,1486,1486,201
20230913,113600,237462473,1486,1486,1486,1486,0
20230913,113500,237462473,1486,1485,1486,1485,12
20230913,113400,237444652,1485,1485,1485,1485,3968
20230913,113300,231552172,1486,1486,1486,1486,11
20230913,113200,231535826,1485,1486,1486,1485,726
20230913,113100,230457690,1486,1486,1486,1486,10
20230913,113000,230442830,1485,1486,1486,1485,320
20230913,112900,229967610,1486,1486,1486,1486,121
20230913,112800,229787804,1486,1486,1486,1486,269
20230913,112700,229388070,1486,1486,1486,1486,539
20230913,112600,228587116,1486,1486,1486,1486,83
20230913,112500,228463778,1486,1486,1486,1486,21
20230913,112400,228432572,1486,1486,1486,1486,915
20230913,112300,227072882,1486,1486,1486,1485,850
20230913,112200,225809802,1486,1486,1486,1485,2151
20230913,112100,222615322,1486,1486,1486,1486,102
20230913,112000,222463750,1486,1486,1486,1486,0
20230913,111900,222463750,1486,1486,1486,1486,102
20230913,111800,222312178,1486,1486,1486,1486,0
20230913,111700,222312178,1486,1487,1487,1486,1127
20230913,111600,220637435,1487,1488,1488,1487,202
20230913,111500,220337060,1487,1487,1487,1487,21
20230913,111400,220305833,1487,1489,1489,1487,9170
20230913,111300,206661788,1489,1489,1489,1489,10
20230913,111200,206646898,1489,1490,1490,1489,769
20230913,111100,205501739,1490,1490,1490,1490,0
20230913,111000,205501739,1490,1490,1490,1490,0
20230913,110900,205501739,1490,1491,1491,1490,961
20230913,110800,204069490,1492,1492,1492,1492,7
20230913,110700,204059046,1491,1491,1491,1491,24
20230913,110600,204023262,1490,1490,1490,1490,0
20230913,110500,204023262,1490,1490,1490,1490,1100
20230913,110400,202384262,1490,1490,1490,1490,100
20230913,110300,202235262,1490,1490,1490,1490,0
20230913,110200,202235262,1490,1490,1490,1490,0
20230913,110100,202235262,1490,1490,1490,1490,335
20230913,110000,201736112,1487,1487,1487,1487,16
20230913,105900,201712320,1487,1486,1487,1486,207
20230913,105800,201404613,1486,1486,1486,1486,0
20230913,105700,201404613,1486,1487,1487,1486,348
20230913,105600,200887463,1483,1483,1483,1483,1320
20230913,105500,198929903,1483,1487,1487,1483,2680
20230913,105400,194950479,1488,1490,1490,1488,1003
20230913,105300,193457497,1490,1490,1490,1490,10
20230913,105200,193442597,1490,1492,1492,1489,1057
20230913,105100,191867753,1492,1490,1492,1490,256
20230913,105000,191485889,1490,1490,1491,1490,9673
20230913,104900,177073118,1491,1494,1494,1491,4250
20230913,104800,170735309,1493,1494,1494,1493,315
20230913,104700,170264763,1494,1494,1494,1492,5571
20230913,104600,161948841,1494,1495,1496,1494,2332
20230913,104500,158464221,1496,1496,1496,1496,2092
20230913,104400,155334589,1496,1497,1497,1495,1046
20230913,104300,153770801,1497,1497,1497,1496,12
20230913,104200,153752847,1497,1496,1497,1495,1693
20230913,104100,151221561,1496,1496,1496,1496,1119
20230913,104000,149547537,1495,1497,1497,1495,7472
20230913,103900,138374097,1498,1498,1498,1497,2348
20230913,103800,134858881,1499,1499,1499,1499,90
20230913,103700,134723971,1499,1499,1499,1499,0
20230913,103600,134723971,1499,1499,1499,1499,0
20230913,103500,134723971,1499,1499,1499,1499,81
20230913,103400,134602552,1499,1499,1499,1499,65
20230913,103300,134505117,1499,1499,1499,1498,18
20230913,103200,134478140,1497,1499,1499,1497,2312
20230913,103100,131016471,1498,1498,1498,1498,202
20230913,103000,130713875,1498,1499,1499,1498,1000
20230913,102900,129215375,1497,1497,1497,1497,1
20230913,102800,129213878,1497,1500,1500,1497,11500
20230913,102700,111980464,1501,1502,1502,1501,3212
20230913,102600,107157252,1503,1503,1506,1503,246
20230913,102500,106787505,1506,1503,1506,1503,7
20230913,102400,106776980,1503,1502,1503,1502,111
20230913,102300,106610148,1502,1502,1502,1502,1705
20230913,102200,104049238,1503,1503,1503,1503,61
20230913,102100,103957555,1503,1503,1503,1503,379
20230913,102000,103387918,1503,1505,1505,1503,3604
20230913,101900,97966987,1506,1506,1506,1506,9
20230913,101800,97953433,1507,1507,1507,1507,1
20230913,101700,97951926,1506,1506,1506,1506,2430
20230913,101600,94292346,1507,1507,1507,1507,5
20230913,101500,94284811,1507,1507,1508,1506,9158
20230913,101400,80490747,1507,1507,1507,1507,2
20230913,101300,80487733,1506,1506,1506,1506,0
20230913,101200,80487733,1506,1506,1506,1506,50
20230913,101100,80412433,1506,1506,1506,1506,121
20230913,101000,80230207,1507,1507,1507,1507,3
20230913,100900,80225686,1507,1507,1507,1507,0
20230913,100800,80225686,1507,1507,1507,1507,100
20230913,100700,80074986,1507,1507,1507,1507,50
20230913,100600,79999636,1507,1507,1507,1507,0
20230913,100500,79999636,1507,1507,1507,1507,16
20230913,100400,79975524,1507,1507,1507,1507,910
20230913,100300,78604154,1507,1507,1507,1507,1
20230913,100200,78602647,1508,1508,1508,1508,22
20230913,100100,78569471,1509,1509,1509,1509,5
20230913,100000,78561926,1507,1508,1508,1507,466
20230913,095900,77859599,1508,1508,1508,1508,3
20230913,095800,77855075,1508,1508,1508,1508,14
20230913,095700,77833963,1508,1508,1508,1508,1
20230913,095600,77832455,1508,1508,1508,1508,335
20230913,095500,77327275,1508,1508,1508,1508,0
20230913,095400,77327275,1508,1508,1508,1508,782
20230913,095300,76148019,1510,1510,1510,1510,35
20230913,095200,76095169,1510,1510,1510,1510,0
20230913,095100,76095169,1510,1510,1510,1510,31
20230913,095000,76048359,1510,1509,1510,1509,414
20230913,094900,75423632,1509,1509,1509,1509,200
20230913,094800,75121832,1511,1510,1511,1510,200
20230913,094700,74819644,1511,1511,1511,1511,0
20230913,094600,74819644,1511,1511,1511,1511,1
20230913,094500,74818133,1511,1511,1511,1511,503
20230913,094400,74058100,1511,1511,1511,1511,0
20230913,094300,74058100,1511,1511,1511,1511,1
20230913,094200,74056589,1510,1510,1510,1510,0
20230913,094100,74056589,1510,1510,1510,1510,40
20230913,094000,73996189,1510,1509,1510,1509,982
20230913,093900,72513379,1510,1510,1510,1510,28
20230913,093800,72471099,1509,1509,1509,1509,0
20230913,093700,72471099,1509,1510,1510,1509,646
20230913,093600,71495640,1509,1508,1509,1508,205
20230913,093500,71186344,1509,1509,1509,1509,107
20230913,093400,71024881,1508,1509,1509,1508,351
20230913,093300,70495262,1509,1509,1509,1509,6
20230913,093200,70486208,1509,1508,1509,1508,230
20230913,093100,70139238,1508,1508,1508,1506,407
20230913,093000,69525717,1508,1508,1508,1508,6
20230913,092900,69516669,1508,1508,1508,1507,180
20230913,092800,69245239,1508,1509,1509,1508,18
20230913,092700,69218078,1509,1509,1509,1509,34
20230913,092600,69166772,1508,1508,1508,1508,747
20230913,092500,68040296,1510,1507,1510,1507,55
20230913,092400,67957366,1510,1509,1510,1509,8773
20230913,092300,54718855,1506,1506,1506,1506,179
20230913,092200,54449281,1506,1505,1506,1505,2183
20230913,092100,51163531,1505,1503,1505,1503,1709
20230913,092000,48594900,1505,1506,1506,1503,113
20230913,091900,48424891,1506,1506,1506,1506,0
20230913,091800,48424891,1506,1505,1506,1505,139
20230913,091700,48215695,1506,1504,1506,1502,640
20230913,091600,47253273,1506,1506,1506,1506,10
20230913,091500,47238213,1506,1502,1506,1502,2029
20230913,091400,44188720,1502,1501,1503,1501,104
20230913,091300,44032611,1502,1503,1503,1502,12
20230913,091200,44014583,1503,1500,1503,1500,626
20230913,091100,43075487,1500,1500,1500,1500,57
20230913,091000,42989987,1502,1502,1502,1502,20
20230913,090900,42959947,1502,1498,1502,1498,2474
20230913,090800,39253851,1498,1498,1498,1498,956
20230913,090700,37821763,1498,1500,1502,1498,2194
20230913,090600,34532293,1500,1503,1503,1500,9183
20230913,090500,20741986,1503,1504,1507,1503,4050
20230913,090400,14654675,1504,1508,1508,1504,582
20230913,090300,13778030,1504,1508,1508,1504,2011
20230913,090200,10746061,1504,1509,1509,1504,708
20230913,090100,9678623,1504,1502,1509,1502,1968
20230913,090000,6711632,1510,1510,1510,1501,4449