stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201200,1074483104,1176,1176,1176,1176,4299
20230904,201100,1074483104,1176,1176,1176,1176,0
20230904,201000,1074483104,1176,1176,1176,1176,0
20230904,200900,1074483104,1176,1176,1176,1176,0
20230904,200800,1074483104,1176,1176,1176,1176,0
20230904,200700,1074483104,1176,1176,1176,1176,0
20230904,200600,1074483104,1176,1176,1176,1176,0
20230904,200500,1074483104,1176,1176,1176,1176,0
20230904,200400,1074483104,1176,1176,1176,1176,0
20230904,200300,1074483104,1176,1176,1176,1176,0
20230904,200200,1074483104,1176,1176,1176,1176,0
20230904,200100,1074483104,1176,1176,1176,1176,0
20230904,200000,1074483104,1176,1176,1176,1176,0
20230904,195900,1074483104,1176,1176,1176,1176,0
20230904,195800,1074483104,1176,1176,1176,1176,0
20230904,195700,1074483104,1176,1176,1176,1176,0
20230904,195600,1074483104,1176,1176,1176,1176,0
20230904,195500,1074483104,1176,1176,1176,1176,0
20230904,195400,1074483104,1176,1176,1176,1176,0
20230904,195300,1074483104,1176,1176,1176,1176,0
20230904,195200,1074483104,1176,1176,1176,1176,0
20230904,195100,1074483104,1176,1176,1176,1176,0
20230904,195000,1074483104,1176,1176,1176,1176,0
20230904,194900,1074483104,1176,1176,1176,1176,0
20230904,194800,1074483104,1176,1176,1176,1176,0
20230904,194700,1074483104,1176,1176,1176,1176,0
20230904,194600,1074483104,1176,1176,1176,1176,0
20230904,194500,1074483104,1176,1176,1176,1176,0
20230904,194400,1074483104,1176,1176,1176,1176,0
20230904,194300,1074483104,1176,1176,1176,1176,0
20230904,194200,1074483104,1176,1176,1176,1176,4299
20230904,194100,1074483104,1176,1176,1176,1176,0
20230904,194000,1074483104,1176,1176,1176,1176,0
20230904,193900,1074483104,1176,1176,1176,1176,0
20230904,193800,1074483104,1176,1176,1176,1176,0
20230904,193700,1074483104,1176,1176,1176,1176,0
20230904,193600,1074483104,1176,1176,1176,1176,0
20230904,193500,1074483104,1176,1176,1176,1176,0
20230904,193400,1074483104,1176,1176,1176,1176,0
20230904,193300,1074483104,1176,1176,1176,1176,0
20230904,193200,1074483104,1176,1176,1176,1176,0
20230904,193100,1074483104,1176,1176,1176,1176,0
20230904,193000,1074483104,1176,1176,1176,1176,0
20230904,192900,1074483104,1176,1176,1176,1176,0
20230904,192800,1074483104,1176,1176,1176,1176,0
20230904,192700,1074483104,1176,1176,1176,1176,0
20230904,192600,1074483104,1176,1176,1176,1176,0
20230904,192500,1074483104,1176,1176,1176,1176,0
20230904,192400,1074483104,1176,1176,1176,1176,0
20230904,192300,1074483104,1176,1176,1176,1176,0
20230904,192200,1074483104,1176,1176,1176,1176,0
20230904,192100,1074483104,1176,1176,1176,1176,0
20230904,192000,1074483104,1176,1176,1176,1176,0
20230904,191900,1074483104,1176,1176,1176,1176,0
20230904,191800,1074483104,1176,1176,1176,1176,0
20230904,191700,1074483104,1176,1176,1176,1176,0
20230904,191600,1074483104,1176,1176,1176,1176,0
20230904,191500,1074483104,1176,1176,1176,1176,0
20230904,191400,1074483104,1176,1176,1176,1176,0
20230904,191300,1074483104,1176,1176,1176,1176,0
20230904,191200,1074483104,1176,1176,1176,1176,4299
20230904,191100,1074483104,1176,1176,1176,1176,0
20230904,191000,1074483104,1176,1176,1176,1176,0
20230904,190900,1074483104,1176,1176,1176,1176,0
20230904,190800,1074483104,1176,1176,1176,1176,0
20230904,190700,1074483104,1176,1176,1176,1176,0
20230904,190600,1074483104,1176,1176,1176,1176,0
20230904,190500,1074483104,1176,1176,1176,1176,0
20230904,190400,1074483104,1176,1176,1176,1176,0
20230904,190300,1074483104,1176,1176,1176,1176,0
20230904,190200,1074483104,1176,1176,1176,1176,0
20230904,190100,1074483104,1176,1176,1176,1176,0
20230904,190000,1074483104,1176,1176,1176,1176,0
20230904,185900,1074483104,1176,1176,1176,1176,0
20230904,185800,1074483104,1176,1176,1176,1176,0
20230904,185700,1074483104,1176,1176,1176,1176,0
20230904,185600,1074483104,1176,1176,1176,1176,0
20230904,185500,1074483104,1176,1176,1176,1176,0
20230904,185400,1074483104,1176,1176,1176,1176,0
20230904,185300,1074483104,1176,1176,1176,1176,0
20230904,185200,1074483104,1176,1176,1176,1176,0
20230904,185100,1074483104,1176,1176,1176,1176,0
20230904,185000,1074483104,1176,1176,1176,1176,0
20230904,184900,1074483104,1176,1176,1176,1176,0
20230904,184800,1074483104,1176,1176,1176,1176,0
20230904,184700,1074483104,1176,1176,1176,1176,0
20230904,184600,1074483104,1176,1176,1176,1176,0
20230904,184500,1074483104,1176,1176,1176,1176,0
20230904,184400,1074483104,1176,1176,1176,1176,0
20230904,184300,1074483104,1176,1176,1176,1176,0
20230904,184200,1074483104,1176,1176,1176,1176,4299
20230904,184100,1074483104,1176,1176,1176,1176,0
20230904,184000,1074483104,1176,1176,1176,1176,0
20230904,183900,1074483104,1176,1176,1176,1176,0
20230904,183800,1074483104,1176,1176,1176,1176,0
20230904,183700,1074483104,1176,1176,1176,1176,0
20230904,183600,1074483104,1176,1176,1176,1176,0
20230904,183500,1074483104,1176,1176,1176,1176,0
20230904,183400,1074483104,1176,1176,1176,1176,0
20230904,183300,1074483104,1176,1176,1176,1176,0
20230904,183200,1074483104,1176,1176,1176,1176,0
20230904,183100,1074483104,1176,1176,1176,1176,0
20230904,183000,1074483104,1176,1176,1176,1176,0
20230904,182900,1074483104,1176,1176,1176,1176,0
20230904,182800,1074483104,1176,1176,1176,1176,0
20230904,182700,1074483104,1176,1176,1176,1176,0
20230904,182600,1074483104,1176,1176,1176,1176,0
20230904,182500,1074483104,1176,1176,1176,1176,0
20230904,182400,1074483104,1176,1176,1176,1176,0
20230904,182300,1074483104,1176,1176,1176,1176,0
20230904,182200,1074483104,1176,1176,1176,1176,0
20230904,182100,1074483104,1176,1176,1176,1176,0
20230904,182000,1074483104,1176,1176,1176,1176,0
20230904,181900,1074483104,1176,1176,1176,1176,0
20230904,181800,1074483104,1176,1176,1176,1176,0
20230904,181700,1074483104,1176,1176,1176,1176,0
20230904,181600,1074483104,1176,1176,1176,1176,0
20230904,181500,1074483104,1176,1176,1176,1176,0
20230904,181400,1074483104,1176,1176,1176,1176,0
20230904,181300,1074483104,1176,1176,1176,1176,0
20230904,181200,1074483104,1176,1176,1176,1176,4299
20230904,181100,1074483104,1176,1176,1176,1176,0
20230904,181000,1074483104,1176,1176,1176,1176,0
20230904,180900,1074483104,1176,1176,1176,1176,0
20230904,180800,1074483104,1176,1176,1176,1176,0
20230904,180700,1074483104,1176,1176,1176,1176,0
20230904,180600,1074483104,1176,1176,1176,1176,0
20230904,180500,1074483104,1176,1176,1176,1176,0
20230904,180400,1074483104,1176,1176,1176,1176,0
20230904,180300,1074483104,1176,1176,1176,1176,0
20230904,180200,1074483104,1176,1176,1176,1176,0
20230904,180100,1074483104,1176,1176,1176,1176,0
20230904,180000,1074483104,1176,1176,1176,1176,0
20230904,175900,1074483104,1176,1176,1176,1176,0
20230904,175800,1074483104,1176,1176,1176,1176,0
20230904,175700,1074483104,1176,1176,1176,1176,0
20230904,175600,1074483104,1176,1176,1176,1176,0
20230904,175500,1074483104,1176,1176,1176,1176,0
20230904,175400,1074483104,1176,1176,1176,1176,0
20230904,175300,1074483104,1176,1176,1176,1176,0
20230904,175200,1074483104,1176,1176,1176,1176,0
20230904,175100,1074483104,1176,1176,1176,1176,0
20230904,175000,1074483104,1176,1176,1176,1176,0
20230904,174900,1074483104,1176,1176,1176,1176,0
20230904,174800,1074483104,1176,1176,1176,1176,0
20230904,174700,1074483104,1176,1176,1176,1176,0
20230904,174600,1074483104,1176,1176,1176,1176,0
20230904,174500,1074483104,1176,1176,1176,1176,0
20230904,174400,1074483104,1176,1176,1176,1176,0
20230904,174300,1074483104,1176,1176,1176,1176,0
20230904,174200,1074483104,1176,1176,1176,1176,4299
20230904,174100,1074483104,1176,1176,1176,1176,0
20230904,174000,1074483104,1176,1176,1176,1176,0
20230904,173900,1074483104,1176,1176,1176,1176,0
20230904,173800,1074483104,1176,1176,1176,1176,0
20230904,173700,1074483104,1176,1176,1176,1176,0
20230904,173600,1074483104,1176,1176,1176,1176,0
20230904,173500,1074483104,1176,1176,1176,1176,0
20230904,173400,1074483104,1176,1176,1176,1176,0
20230904,173300,1074483104,1176,1176,1176,1176,0
20230904,173200,1074483104,1176,1176,1176,1176,0
20230904,173100,1074483104,1176,1176,1176,1176,0
20230904,173000,1074483104,1176,1176,1176,1176,0
20230904,172900,1074483104,1176,1176,1176,1176,0
20230904,172800,1074483104,1176,1176,1176,1176,0
20230904,172700,1074483104,1176,1176,1176,1176,0
20230904,172600,1074483104,1176,1176,1176,1176,0
20230904,172500,1074483104,1176,1176,1176,1176,0
20230904,172400,1074483104,1176,1176,1176,1176,0
20230904,172300,1074483104,1176,1176,1176,1176,0
20230904,172200,1074483104,1176,1176,1176,1176,0
20230904,172100,1074483104,1176,1176,1176,1176,0
20230904,172000,1074483104,1176,1176,1176,1176,0
20230904,171900,1074483104,1176,1176,1176,1176,0
20230904,171800,1074483104,1176,1176,1176,1176,0
20230904,171700,1074483104,1176,1176,1176,1176,0
20230904,171600,1074483104,1176,1176,1176,1176,0
20230904,171500,1074483104,1176,1176,1176,1176,0
20230904,171400,1074483104,1176,1176,1176,1176,0
20230904,171300,1074483104,1176,1176,1176,1176,0
20230904,171200,1074483104,1176,1176,1176,1176,4299
20230904,171100,1074483104,1176,1176,1176,1176,0
20230904,171000,1074483104,1176,1176,1176,1176,0
20230904,170900,1074483104,1176,1176,1176,1176,0
20230904,170800,1074483104,1176,1176,1176,1176,0
20230904,170700,1074483104,1176,1176,1176,1176,0
20230904,170600,1074483104,1176,1176,1176,1176,0
20230904,170500,1074483104,1176,1176,1176,1176,0
20230904,170400,1074483104,1176,1176,1176,1176,0
20230904,170300,1074483104,1176,1176,1176,1176,0
20230904,170200,1074483104,1176,1176,1176,1176,0
20230904,170100,1074483104,1176,1176,1176,1176,0
20230904,170000,1074483104,1176,1176,1176,1176,0
20230904,165900,1074483104,1176,1176,1176,1176,0
20230904,165800,1074483104,1176,1176,1176,1176,0
20230904,165700,1074483104,1176,1176,1176,1176,0
20230904,165600,1074483104,1176,1176,1176,1176,0
20230904,165500,1074483104,1176,1176,1176,1176,0
20230904,165400,1074483104,1176,1176,1176,1176,0
20230904,165300,1074483104,1176,1176,1176,1176,0
20230904,165200,1074483104,1176,1176,1176,1176,0
20230904,165100,1074483104,1176,1176,1176,1176,0
20230904,165000,1074483104,1176,1176,1176,1176,0
20230904,164900,1074483104,1176,1176,1176,1176,0
20230904,164800,1074483104,1176,1176,1176,1176,0
20230904,164700,1074483104,1176,1176,1176,1176,0
20230904,164600,1074483104,1176,1176,1176,1176,0
20230904,164500,1074483104,1176,1176,1176,1176,0
20230904,164400,1074483104,1176,1176,1176,1176,0
20230904,164300,1074483104,1176,1176,1176,1176,0
20230904,164200,1074483104,1176,1176,1176,1176,4299
20230904,164100,1074483104,1176,1176,1176,1176,0
20230904,164000,1074483104,1176,1176,1176,1176,0
20230904,163900,1074483104,1176,1176,1176,1176,0
20230904,163800,1074483104,1176,1176,1176,1176,0
20230904,163700,1074483104,1176,1176,1176,1176,0
20230904,163600,1074483104,1176,1176,1176,1176,0
20230904,163500,1074483104,1176,1176,1176,1176,0
20230904,163400,1074483104,1176,1176,1176,1176,0
20230904,163300,1074483104,1176,1176,1176,1176,0
20230904,163200,1074483104,1176,1176,1176,1176,0
20230904,163100,1074483104,1176,1176,1176,1176,0
20230904,163000,1074483104,1176,1176,1176,1176,0
20230904,162900,1074483104,1176,1176,1176,1176,0
20230904,162800,1074483104,1176,1176,1176,1176,0
20230904,162700,1074483104,1176,1176,1176,1176,0
20230904,162600,1074483104,1176,1176,1176,1176,0
20230904,162500,1074483104,1176,1176,1176,1176,0
20230904,162400,1074483104,1176,1176,1176,1176,0
20230904,162300,1074483104,1176,1176,1176,1176,0
20230904,162200,1074483104,1176,1176,1176,1176,0
20230904,162100,1074483104,1176,1176,1176,1176,0
20230904,162000,1074483104,1176,1176,1176,1176,0
20230904,161900,1074483104,1176,1176,1176,1176,0
20230904,161800,1074483104,1176,1176,1176,1176,0
20230904,161700,1074483104,1176,1176,1176,1176,0
20230904,161600,1074483104,1176,1176,1176,1176,0
20230904,161500,1074483104,1176,1176,1176,1176,0
20230904,161400,1074483104,1176,1176,1176,1176,0
20230904,161300,1074483104,1176,1176,1176,1176,0
20230904,161200,1074483104,1176,1176,1176,1176,4299
20230904,161100,1074483104,1176,1176,1176,1176,0
20230904,161000,1074483104,1176,1176,1176,1176,0
20230904,160900,1074483104,1176,1176,1176,1176,0
20230904,160800,1074483104,1176,1176,1176,1176,0
20230904,160700,1074483104,1176,1176,1176,1176,0
20230904,160600,1074483104,1176,1176,1176,1176,0
20230904,160500,1074483104,1176,1176,1176,1176,0
20230904,160400,1074483104,1176,1176,1176,1176,0
20230904,160300,1074483104,1176,1176,1176,1176,0
20230904,160200,1074483104,1176,1176,1176,1176,0
20230904,160100,1074483104,1176,1176,1176,1176,0
20230904,160000,1074483104,1176,1176,1176,1176,0
20230904,155900,1074483104,1176,1176,1176,1176,0
20230904,155800,1074483104,1176,1176,1176,1176,0
20230904,155700,1074483104,1176,1176,1176,1176,0
20230904,155600,1074483104,1176,1176,1176,1176,0
20230904,155500,1074483104,1176,1176,1176,1176,0
20230904,155400,1074483104,1176,1176,1176,1176,0
20230904,155300,1074483104,1176,1176,1176,1176,0
20230904,155200,1074483104,1176,1176,1176,1176,0
20230904,155100,1074483104,1176,1176,1176,1176,0
20230904,155000,1074483104,1176,1176,1176,1176,0
20230904,154900,1074483104,1176,1176,1176,1176,0
20230904,154800,1074483104,1176,1176,1176,1176,0
20230904,154700,1074483104,1176,1176,1176,1176,0
20230904,154600,1074483104,1176,1176,1176,1176,0
20230904,154500,1074483104,1176,1176,1176,1176,0
20230904,154400,1074483104,1176,1176,1176,1176,0
20230904,154300,1074483104,1176,1176,1176,1176,0
20230904,154200,1074483104,1176,1176,1176,1176,4299
20230904,154100,1074483104,1176,1176,1176,1176,0
20230904,154000,1074483104,1176,1176,1176,1176,0
20230904,153900,1074483104,1176,1176,1176,1176,0
20230904,153800,1074483104,1176,1176,1176,1176,0
20230904,153700,1074483104,1176,1176,1176,1176,0
20230904,153600,1074483104,1176,1176,1176,1176,0
20230904,153500,1074483104,1176,1176,1176,1176,0
20230904,153400,1074483104,1176,1176,1176,1176,0
20230904,153300,1074483104,1176,1176,1176,1176,0
20230904,153200,1074483104,1176,1176,1176,1176,0
20230904,153100,1074483104,1176,1176,1176,1176,0
20230904,153000,1074483104,1176,1176,1176,1176,4299
20230904,152900,1069427480,1173,1173,1173,1173,0
20230904,152800,1069427480,1173,1173,1173,1173,0
20230904,152700,1069427480,1173,1173,1173,1173,0
20230904,152600,1069427480,1173,1173,1173,1173,0
20230904,152500,1069427480,1173,1173,1173,1173,0
20230904,152400,1069427480,1173,1173,1173,1173,0
20230904,152300,1069427480,1173,1173,1173,1173,0
20230904,152200,1069427480,1173,1173,1173,1173,0
20230904,152100,1069427480,1173,1173,1173,1173,0
20230904,152000,1069427480,1173,1173,1173,1173,0
20230904,151900,1069427480,1173,1172,1173,1172,6910
20230904,151800,1061323510,1172,1170,1172,1170,100
20230904,151700,1061206429,1170,1169,1170,1169,686
20230904,151600,1060404494,1169,1167,1169,1167,3045
20230904,151500,1056848331,1166,1166,1166,1166,300
20230904,151400,1056498531,1167,1167,1167,1167,102
20230904,151300,1056379497,1167,1165,1167,1165,1243
20230904,151200,1054930803,1165,1165,1165,1165,392
20230904,151100,1054474123,1165,1166,1166,1165,114
20230904,151000,1054341299,1166,1166,1166,1165,9926
20230904,150900,1042767783,1166,1165,1166,1165,1510
20230904,150800,1041008323,1165,1165,1165,1165,200
20230904,150700,1040775323,1165,1166,1166,1165,1597
20230904,150600,1038914795,1165,1165,1166,1165,703
20230904,150500,1038095798,1166,1166,1166,1165,653
20230904,150400,1037334900,1166,1165,1166,1165,101
20230904,150300,1037217234,1166,1166,1166,1166,8
20230904,150200,1037207906,1166,1167,1167,1165,8176
20230904,150100,1027677624,1167,1167,1168,1166,12062
20230904,150000,1013610846,1168,1168,1168,1167,6401
20230904,145900,1006139391,1169,1168,1169,1168,913
20230904,145800,1005072804,1169,1168,1169,1168,216
20230904,145700,1004820312,1169,1169,1169,1169,130
20230904,145600,1004668342,1169,1169,1169,1169,1000
20230904,145500,1003499342,1169,1168,1169,1168,2219
20230904,145400,1000905340,1169,1168,1169,1168,1057
20230904,145300,999670763,1168,1168,1168,1168,111
20230904,145200,999541115,1168,1169,1169,1168,993
20230904,145100,998381220,1169,1169,1169,1169,203
20230904,145000,998143913,1169,1168,1169,1168,510
20230904,144900,997547893,1168,1168,1168,1168,1969
20230904,144800,995248101,1168,1168,1168,1168,120
20230904,144700,995107941,1168,1168,1168,1168,1000
20230904,144600,993939941,1168,1168,1169,1168,238
20230904,144500,993661857,1169,1168,1169,1168,3018
20230904,144400,990136815,1169,1169,1169,1169,100
20230904,144300,990019915,1169,1168,1169,1167,1917
20230904,144200,987780957,1168,1170,1170,1168,1622
20230904,144100,985886452,1171,1172,1172,1168,3026
20230904,144000,982349263,1171,1171,1172,1171,24
20230904,143900,982321149,1170,1172,1172,1170,5152
20230904,143800,976290317,1172,1172,1172,1172,54
20230904,143700,976227029,1172,1172,1172,1172,122
20230904,143600,976084045,1172,1173,1173,1172,23
20230904,143500,976057085,1174,1174,1174,1174,0
20230904,143400,976057085,1174,1174,1174,1174,0
20230904,143300,976057085,1174,1173,1174,1173,6
20230904,143200,976050045,1174,1172,1174,1172,31
20230904,143100,976013711,1172,1172,1172,1172,901
20230904,143000,974957739,1172,1172,1172,1172,743
20230904,142900,974086943,1172,1172,1172,1172,2065
20230904,142800,971666763,1173,1174,1174,1173,122
20230904,142700,971523656,1174,1174,1174,1174,10
20230904,142600,971511916,1174,1174,1174,1174,1
20230904,142500,971510742,1174,1174,1174,1174,5635
20230904,142400,964895252,1174,1174,1174,1174,128
20230904,142300,964744980,1174,1173,1174,1173,1012
20230904,142200,963557899,1174,1174,1174,1174,3
20230904,142100,963554377,1174,1174,1174,1174,4
20230904,142000,963549681,1174,1173,1174,1173,856
20230904,141900,962545592,1174,1172,1174,1171,1277
20230904,141800,961050089,1174,1174,1174,1174,0
20230904,141700,961050089,1174,1171,1174,1171,272
20230904,141600,960731574,1171,1171,1171,1171,1946
20230904,141500,958452808,1171,1172,1172,1171,3218
20230904,141400,954681392,1172,1170,1172,1170,5965
20230904,141300,947697375,1171,1171,1171,1171,365
20230904,141200,947269960,1170,1171,1171,1170,52
20230904,141100,947209118,1172,1172,1172,1172,2
20230904,141000,947206774,1171,1172,1172,1170,1574
20230904,140900,945364351,1173,1171,1173,1171,1032
20230904,140800,944155846,1171,1171,1171,1171,1929
20230904,140700,941896987,1170,1171,1171,1170,651
20230904,140600,941135316,1171,1173,1173,1171,4265
20230904,140500,936132473,1173,1172,1173,1168,28154
20230904,140400,903200285,1173,1173,1174,1173,22
20230904,140300,903174459,1173,1174,1174,1173,571
20230904,140200,902504106,1172,1172,1172,1172,1096
20230904,140100,901219594,1172,1172,1172,1172,2429
20230904,140000,898372806,1172,1172,1172,1172,7
20230904,135900,898364602,1171,1173,1173,1170,8002
20230904,135800,888999144,1174,1176,1176,1174,63
20230904,135700,888925158,1176,1178,1178,1173,26115
20230904,135600,858188633,1178,1179,1179,1178,21
20230904,135500,858163875,1179,1179,1179,1179,20
20230904,135400,858140295,1179,1179,1179,1179,3
20230904,135300,858136758,1179,1179,1179,1179,354
20230904,135200,857719392,1178,1178,1178,1178,1
20230904,135100,857718214,1179,1179,1179,1179,20
20230904,135000,857694634,1179,1179,1179,1179,1742
20230904,134900,855640816,1179,1179,1179,1179,1888
20230904,134800,853414864,1178,1178,1178,1178,40
20230904,134700,853367744,1179,1179,1179,1179,41
20230904,134600,853319405,1179,1180,1180,1179,10
20230904,134500,853307614,1181,1181,1181,1181,35
20230904,134400,853266279,1181,1181,1181,1181,101
20230904,134300,853146998,1181,1181,1181,1181,0
20230904,134200,853146998,1181,1181,1181,1181,100
20230904,134100,853028898,1181,1181,1181,1181,2
20230904,134000,853026536,1181,1181,1181,1181,27
20230904,133900,852994649,1179,1178,1179,1178,2923
20230904,133800,849550032,1178,1179,1179,1178,938
20230904,133700,848444462,1179,1178,1179,1178,5492
20230904,133600,841970874,1178,1178,1178,1178,0
20230904,133500,841970874,1178,1178,1178,1178,1
20230904,133400,841969696,1177,1177,1177,1177,1979
20230904,133300,839640413,1178,1178,1178,1177,1019
20230904,133200,838441031,1177,1178,1178,1177,87
20230904,133100,838338619,1179,1178,1179,1178,2909
20230904,133000,834911674,1178,1178,1178,1178,913
20230904,132900,833836160,1178,1178,1178,1178,70
20230904,132800,833753700,1179,1179,1179,1179,47
20230904,132700,833698287,1178,1178,1178,1178,0
20230904,132600,833698287,1178,1178,1178,1178,0
20230904,132500,833698287,1178,1177,1178,1177,1932
20230904,132400,831424322,1177,1178,1178,1177,21
20230904,132300,831399601,1179,1179,1179,1179,112
20230904,132200,831267553,1179,1179,1179,1179,1
20230904,132100,831266374,1179,1179,1179,1178,1177
20230904,132000,829878957,1177,1177,1179,1177,4060
20230904,131900,825099477,1179,1178,1179,1177,4024
20230904,131800,820359410,1179,1178,1179,1177,567
20230904,131700,819691272,1177,1177,1178,1175,5438
20230904,131600,813295176,1178,1178,1178,1178,90
20230904,131500,813189156,1178,1178,1178,1176,488
20230904,131400,812614689,1178,1176,1178,1176,524
20230904,131300,811997668,1176,1180,1180,1176,565
20230904,131200,811332790,1177,1181,1181,1177,9758
20230904,131100,799834482,1181,1182,1182,1180,2637
20230904,131000,796719828,1186,1185,1186,1182,1702
20230904,130900,794706218,1183,1186,1186,1183,1271
20230904,130800,793201672,1186,1187,1187,1186,67
20230904,130700,793122149,1187,1187,1187,1187,116
20230904,130600,792984457,1185,1185,1185,1185,6
20230904,130500,792977347,1187,1187,1187,1186,180
20230904,130400,792763847,1186,1186,1186,1186,0
20230904,130300,792763847,1186,1187,1187,1186,4000
20230904,130200,788019726,1187,1187,1187,1187,2148
20230904,130100,785470050,1187,1187,1187,1187,608
20230904,130000,784748354,1188,1188,1188,1188,1031
20230904,125900,783523526,1188,1191,1191,1188,2054
20230904,125800,781081168,1192,1190,1192,1185,5592
20230904,125700,774421730,1191,1188,1192,1188,147
20230904,125600,774246675,1188,1193,1193,1188,645
20230904,125500,773478884,1193,1193,1193,1191,67
20230904,125400,773399025,1193,1192,1193,1192,103
20230904,125300,773276190,1193,1193,1193,1192,255
20230904,125200,772972035,1193,1192,1194,1192,926
20230904,125100,771866549,1191,1191,1191,1191,570
20230904,125000,771187679,1184,1184,1184,1184,10
20230904,124900,771175839,1183,1191,1197,1175,14242
20230904,124800,754350107,1191,1191,1197,1190,14928
20230904,124700,736536953,1194,1200,1202,1190,12050
20230904,124600,722158540,1200,1201,1203,1200,7818
20230904,124500,712773673,1200,1204,1208,1200,14553
20230904,124400,695235190,1205,1190,1205,1190,23004
20230904,124300,667688856,1188,1188,1188,1188,1930
20230904,124200,665396016,1188,1183,1188,1182,1456
20230904,124100,663671570,1183,1186,1186,1183,2644
20230904,124000,660540654,1186,1190,1190,1186,44
20230904,123900,660488366,1192,1192,1192,1192,10
20230904,123800,660476446,1193,1193,1193,1193,0
20230904,123700,660476446,1193,1188,1193,1188,12828
20230904,123600,645202287,1187,1186,1187,1186,6338
20230904,123500,637681561,1185,1183,1185,1183,1451
20230904,123400,635962977,1182,1182,1182,1182,1
20230904,123300,635961795,1182,1179,1182,1179,8307
20230904,123200,626161818,1178,1178,1178,1178,1177
20230904,123100,624775312,1178,1176,1178,1176,5104
20230904,123000,618764968,1176,1176,1176,1176,2326
20230904,122900,616029592,1176,1176,1176,1176,1231
20230904,122800,614581936,1176,1176,1176,1176,7420
20230904,122700,605856016,1176,1173,1176,1173,1930
20230904,122600,603592123,1171,1171,1171,1171,1150
20230904,122500,602245473,1171,1171,1171,1171,200
20230904,122400,602011273,1170,1171,1171,1170,1930
20230904,122300,599753123,1170,1170,1170,1170,0
20230904,122200,599753123,1170,1170,1170,1170,500
20230904,122100,599168123,1169,1169,1169,1169,1509
20230904,122000,597404102,1169,1169,1169,1169,1051
20230904,121900,596175483,1166,1165,1166,1165,7295
20230904,121800,587669613,1166,1166,1166,1165,5380
20230904,121700,581396553,1166,1168,1168,1165,18108
20230904,121600,560273747,1168,1168,1168,1167,4523
20230904,121500,554994883,1168,1174,1174,1168,13811
20230904,121400,538829323,1174,1175,1175,1174,9042
20230904,121300,528210401,1176,1175,1176,1175,934
20230904,121200,527112751,1176,1176,1176,1176,0
20230904,121100,527112751,1176,1176,1176,1176,208
20230904,121000,526868143,1176,1176,1176,1176,45
20230904,120900,526815223,1176,1176,1176,1174,886
20230904,120800,525774955,1175,1177,1177,1175,16059
20230904,120700,506897580,1178,1178,1178,1178,0
20230904,120600,506897580,1178,1178,1178,1178,0
20230904,120500,506897580,1178,1177,1178,1177,51
20230904,120400,506837552,1178,1178,1178,1178,0
20230904,120300,506837552,1178,1176,1178,1176,167
20230904,120200,506640830,1176,1177,1177,1176,5613
20230904,120100,500039880,1177,1177,1177,1177,3307
20230904,120000,496147541,1179,1179,1179,1179,350
20230904,115900,495734891,1179,1179,1179,1179,1000
20230904,115800,494555891,1179,1177,1179,1177,2731
20230904,115700,491341374,1177,1177,1177,1177,1021
20230904,115600,490139657,1177,1177,1177,1177,7
20230904,115500,490131418,1176,1177,1177,1176,666
20230904,115400,489347538,1177,1177,1177,1177,0
20230904,115300,489347538,1177,1179,1179,1177,1683
20230904,115200,487366581,1179,1178,1179,1177,363
20230904,115100,486938994,1179,1179,1179,1179,14
20230904,115000,486922488,1180,1178,1180,1178,862
20230904,114900,485907050,1178,1178,1178,1178,632
20230904,114800,485162554,1178,1178,1178,1178,436
20230904,114700,484648946,1178,1180,1180,1178,10
20230904,114600,484637156,1180,1180,1180,1180,18
20230904,114500,484615916,1180,1180,1180,1180,1
20230904,114400,484614736,1177,1177,1177,1177,6421
20230904,114300,477057219,1177,1177,1177,1177,2707
20230904,114200,473871080,1177,1177,1177,1177,71
20230904,114100,473787513,1176,1176,1176,1176,251
20230904,114000,473492337,1176,1176,1177,1176,1049
20230904,113900,472258706,1177,1179,1179,1177,1738
20230904,113800,470212328,1180,1183,1183,1180,15911
20230904,113700,451421387,1184,1186,1186,1184,3940
20230904,113600,446756416,1187,1187,1187,1187,0
20230904,113500,446756416,1187,1187,1187,1187,0
20230904,113400,446756416,1187,1187,1187,1187,5
20230904,113300,446750481,1187,1187,1187,1187,0
20230904,113200,446750481,1187,1187,1187,1187,2
20230904,113100,446748107,1188,1188,1188,1188,0
20230904,113000,446748107,1188,1188,1188,1188,1000
20230904,112900,445560107,1188,1188,1188,1188,0
20230904,112800,445560107,1188,1188,1188,1188,0
20230904,112700,445560107,1188,1188,1188,1188,2
20230904,112600,445557731,1188,1188,1188,1188,11569
20230904,112500,431813759,1188,1188,1188,1188,3000
20230904,112400,428249759,1188,1188,1188,1188,4
20230904,112300,428245007,1188,1184,1188,1184,3598
20230904,112200,423982747,1184,1184,1184,1184,481
20230904,112100,423413243,1184,1184,1184,1184,168
20230904,112000,423214331,1184,1184,1184,1184,1165
20230904,111900,421834971,1184,1184,1184,1184,115
20230904,111800,421698811,1184,1185,1185,1184,800
20230904,111700,420751581,1188,1188,1188,1188,0
20230904,111600,420751581,1188,1184,1188,1184,2127
20230904,111500,418233173,1184,1184,1184,1184,329
20230904,111400,417843637,1184,1186,1186,1184,8500
20230904,111300,407775575,1187,1188,1188,1187,2102
20230904,111200,405280433,1188,1188,1188,1188,2725
20230904,111100,402043133,1189,1189,1189,1189,635
20230904,111000,401288118,1189,1189,1189,1189,0
20230904,110900,401288118,1189,1189,1189,1189,1
20230904,110800,401286929,1189,1189,1189,1189,1114
20230904,110700,399962383,1189,1188,1189,1188,293
20230904,110600,399614036,1189,1189,1189,1189,509
20230904,110500,399008835,1189,1189,1189,1189,117
20230904,110400,398869722,1189,1189,1189,1189,1078
20230904,110300,397587980,1188,1188,1188,1188,1930
20230904,110200,395295140,1188,1188,1188,1188,3000
20230904,110100,391731140,1188,1190,1190,1188,1163
20230904,110000,390349386,1191,1191,1191,1191,1096
20230904,105900,389044050,1191,1191,1191,1191,0
20230904,105800,389044050,1191,1191,1191,1191,10
20230904,105700,389032140,1191,1192,1192,1191,205
20230904,105600,388787883,1193,1194,1194,1193,220
20230904,105500,388525303,1194,1194,1194,1194,0
20230904,105400,388525303,1194,1194,1194,1194,5
20230904,105300,388519333,1195,1195,1195,1195,0
20230904,105200,388519333,1195,1195,1195,1195,0
20230904,105100,388519333,1195,1195,1195,1195,12
20230904,105000,388504993,1195,1190,1195,1188,5908
20230904,104900,381476186,1190,1191,1191,1190,11300
20230904,104800,368028386,1191,1191,1191,1191,0
20230904,104700,368028386,1191,1191,1191,1191,2079
20230904,104600,365552297,1191,1191,1191,1191,0
20230904,104500,365552297,1191,1191,1191,1191,0
20230904,104400,365552297,1191,1191,1191,1191,100
20230904,104300,365433197,1191,1191,1191,1191,3200
20230904,104200,361621997,1192,1191,1192,1191,1110
20230904,104100,360299177,1192,1192,1192,1192,190
20230904,104000,360072697,1192,1192,1192,1192,3050
20230904,103900,356437097,1192,1192,1192,1192,156
20230904,103800,356251145,1192,1192,1192,1192,145
20230904,103700,356078305,1192,1192,1192,1192,0
20230904,103600,356078305,1192,1192,1192,1192,0
20230904,103500,356078305,1192,1192,1192,1192,472
20230904,103400,355515681,1192,1192,1192,1192,12
20230904,103300,355501377,1193,1193,1193,1193,166
20230904,103200,355303339,1193,1193,1193,1193,253
20230904,103100,355001510,1193,1193,1193,1193,252
20230904,103000,354700874,1193,1193,1193,1193,0
20230904,102900,354700874,1193,1193,1193,1193,570
20230904,102800,354020864,1194,1194,1194,1194,20
20230904,102700,353996984,1195,1196,1196,1195,590
20230904,102600,353291364,1196,1197,1197,1196,50
20230904,102500,353231534,1185,1185,1185,1185,0
20230904,102400,353231534,1185,1195,1195,1185,1224
20230904,102300,351777580,1190,1190,1190,1190,365
20230904,102200,351343230,1188,1193,1193,1188,6390
20230904,102100,343739772,1193,1195,1195,1193,332
20230904,102000,343343446,1198,1198,1198,1198,1
20230904,101900,343342248,1199,1199,1199,1199,0
20230904,101800,343342248,1199,1199,1199,1199,0
20230904,101700,343342248,1199,1199,1199,1199,0
20230904,101600,343342248,1199,1196,1199,1196,213
20230904,101500,343087015,1194,1193,1194,1191,980
20230904,101400,341918405,1194,1192,1194,1192,2536
20230904,101300,338894191,1192,1190,1192,1187,5086
20230904,101200,332839143,1190,1186,1190,1186,6921
20230904,101100,324614857,1185,1185,1185,1185,890
20230904,101000,323560207,1186,1186,1186,1186,1010
20230904,100900,322362347,1186,1186,1186,1185,1196
20230904,100800,320944291,1186,1186,1186,1186,0
20230904,100700,320944291,1186,1187,1187,1183,5518
20230904,100600,314405189,1188,1188,1188,1188,160
20230904,100500,314215109,1189,1189,1189,1189,1
20230904,100400,314213920,1190,1189,1190,1189,881
20230904,100300,313166380,1185,1186,1187,1185,3032
20230904,100200,309572307,1186,1187,1187,1186,1065
20230904,100100,308308435,1188,1188,1188,1182,111
20230904,100000,308177142,1183,1182,1186,1182,2884
20230904,095900,304767204,1182,1182,1183,1182,3347
20230904,095800,300809649,1183,1189,1189,1183,9698
20230904,095700,289302440,1189,1189,1189,1189,0
20230904,095600,289302440,1189,1189,1189,1189,100
20230904,095500,289183540,1190,1190,1190,1190,1815
20230904,095400,287023690,1190,1190,1190,1190,0
20230904,095300,287023690,1190,1192,1192,1190,53
20230904,095200,286960520,1192,1191,1192,1191,1701
20230904,095100,284934578,1190,1187,1190,1184,4863
20230904,095000,279159351,1188,1188,1188,1188,0
20230904,094900,279159351,1188,1188,1188,1188,1014
20230904,094800,277954719,1188,1188,1188,1188,510
20230904,094700,277348839,1188,1188,1188,1188,580
20230904,094600,276659799,1188,1182,1188,1182,6253
20230904,094500,269258627,1182,1183,1183,1182,109
20230904,094400,269129689,1183,1183,1183,1183,0
20230904,094300,269129689,1183,1183,1183,1183,150
20230904,094200,268952239,1183,1183,1183,1183,1002
20230904,094100,267766873,1184,1184,1184,1184,21
20230904,094000,267742009,1184,1184,1184,1184,101
20230904,093900,267622425,1184,1184,1184,1184,68
20230904,093800,267541913,1184,1180,1184,1180,3398
20230904,093700,263531475,1180,1180,1180,1180,504
20230904,093600,262936755,1178,1175,1178,1175,4214
20230904,093500,257978732,1174,1174,1175,1170,12063
20230904,093400,243828889,1174,1175,1175,1174,2005
20230904,093300,241474618,1175,1177,1177,1175,7493
20230904,093200,232668342,1177,1177,1177,1177,2
20230904,093100,232665988,1180,1180,1180,1178,3107
20230904,093000,229003512,1180,1180,1180,1180,1700
20230904,092900,226997512,1180,1180,1180,1180,953
20230904,092800,225872972,1180,1186,1186,1180,4934
20230904,092700,220050552,1187,1181,1187,1179,15012
20230904,092600,202342792,1180,1180,1186,1180,1284
20230904,092500,200820470,1179,1179,1179,1177,4094
20230904,092400,196000255,1179,1186,1186,1179,8476
20230904,092300,186001322,1186,1187,1188,1186,7051
20230904,092200,177633015,1186,1186,1187,1186,582
20230904,092100,176942713,1186,1177,1187,1176,3206
20230904,092000,173161315,1180,1188,1189,1177,12909
20230904,091900,157895709,1188,1187,1189,1181,6731
20230904,091800,149926149,1187,1193,1193,1181,9484
20230904,091700,138674890,1193,1194,1195,1188,6281
20230904,091600,131193744,1195,1196,1197,1195,7785
20230904,091500,121879704,1196,1199,1200,1195,5409
20230904,091400,115415225,1200,1200,1200,1200,344
20230904,091300,115002425,1201,1206,1206,1197,20425
20230904,091200,90446099,1206,1208,1214,1206,4957
20230904,091100,84463075,1208,1208,1208,1208,3400
20230904,091000,80355875,1208,1208,1209,1208,588
20230904,090900,79645526,1208,1218,1219,1208,286
20230904,090800,79298118,1220,1208,1220,1205,8273
20230904,090700,69312744,1205,1212,1212,1205,7127
20230904,090600,60708308,1220,1212,1220,1209,3968
20230904,090500,55892699,1211,1214,1215,1200,18828
20230904,090400,33183584,1214,1217,1219,1214,4409
20230904,090300,27829765,1219,1219,1219,1219,25
20230904,090200,27799290,1219,1210,1219,1209,4150
20230904,090100,22777389,1210,1221,1223,1210,3981
20230904,090000,17937366,1221,1232,1232,1221,14570