stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201300,1434250396,1138,1138,1138,1138,13523
20230905,201200,1434250396,1138,1138,1138,1138,0
20230905,201100,1434250396,1138,1138,1138,1138,0
20230905,201000,1434250396,1138,1138,1138,1138,0
20230905,200900,1434250396,1138,1138,1138,1138,0
20230905,200800,1434250396,1138,1138,1138,1138,0
20230905,200700,1434250396,1138,1138,1138,1138,0
20230905,200600,1434250396,1138,1138,1138,1138,0
20230905,200500,1434250396,1138,1138,1138,1138,0
20230905,200400,1434250396,1138,1138,1138,1138,0
20230905,200300,1434250396,1138,1138,1138,1138,0
20230905,200200,1434250396,1138,1138,1138,1138,0
20230905,200100,1434250396,1138,1138,1138,1138,0
20230905,200000,1434250396,1138,1138,1138,1138,0
20230905,195900,1434250396,1138,1138,1138,1138,0
20230905,195800,1434250396,1138,1138,1138,1138,0
20230905,195700,1434250396,1138,1138,1138,1138,0
20230905,195600,1434250396,1138,1138,1138,1138,0
20230905,195500,1434250396,1138,1138,1138,1138,0
20230905,195400,1434250396,1138,1138,1138,1138,0
20230905,195300,1434250396,1138,1138,1138,1138,0
20230905,195200,1434250396,1138,1138,1138,1138,0
20230905,195100,1434250396,1138,1138,1138,1138,0
20230905,195000,1434250396,1138,1138,1138,1138,0
20230905,194900,1434250396,1138,1138,1138,1138,0
20230905,194800,1434250396,1138,1138,1138,1138,0
20230905,194700,1434250396,1138,1138,1138,1138,0
20230905,194600,1434250396,1138,1138,1138,1138,0
20230905,194500,1434250396,1138,1138,1138,1138,0
20230905,194400,1434250396,1138,1138,1138,1138,0
20230905,194300,1434250396,1138,1138,1138,1138,13523
20230905,194200,1434250396,1138,1138,1138,1138,0
20230905,194100,1434250396,1138,1138,1138,1138,0
20230905,194000,1434250396,1138,1138,1138,1138,0
20230905,193900,1434250396,1138,1138,1138,1138,0
20230905,193800,1434250396,1138,1138,1138,1138,0
20230905,193700,1434250396,1138,1138,1138,1138,0
20230905,193600,1434250396,1138,1138,1138,1138,0
20230905,193500,1434250396,1138,1138,1138,1138,0
20230905,193400,1434250396,1138,1138,1138,1138,0
20230905,193300,1434250396,1138,1138,1138,1138,0
20230905,193200,1434250396,1138,1138,1138,1138,0
20230905,193100,1434250396,1138,1138,1138,1138,0
20230905,193000,1434250396,1138,1138,1138,1138,0
20230905,192900,1434250396,1138,1138,1138,1138,0
20230905,192800,1434250396,1138,1138,1138,1138,0
20230905,192700,1434250396,1138,1138,1138,1138,0
20230905,192600,1434250396,1138,1138,1138,1138,0
20230905,192500,1434250396,1138,1138,1138,1138,0
20230905,192400,1434250396,1138,1138,1138,1138,0
20230905,192300,1434250396,1138,1138,1138,1138,0
20230905,192200,1434250396,1138,1138,1138,1138,0
20230905,192100,1434250396,1138,1138,1138,1138,0
20230905,192000,1434250396,1138,1138,1138,1138,0
20230905,191900,1434250396,1138,1138,1138,1138,0
20230905,191800,1434250396,1138,1138,1138,1138,0
20230905,191700,1434250396,1138,1138,1138,1138,0
20230905,191600,1434250396,1138,1138,1138,1138,0
20230905,191500,1434250396,1138,1138,1138,1138,0
20230905,191400,1434250396,1138,1138,1138,1138,0
20230905,191300,1434250396,1138,1138,1138,1138,13523
20230905,191200,1434250396,1138,1138,1138,1138,0
20230905,191100,1434250396,1138,1138,1138,1138,0
20230905,191000,1434250396,1138,1138,1138,1138,0
20230905,190900,1434250396,1138,1138,1138,1138,0
20230905,190800,1434250396,1138,1138,1138,1138,0
20230905,190700,1434250396,1138,1138,1138,1138,0
20230905,190600,1434250396,1138,1138,1138,1138,0
20230905,190500,1434250396,1138,1138,1138,1138,0
20230905,190400,1434250396,1138,1138,1138,1138,0
20230905,190300,1434250396,1138,1138,1138,1138,0
20230905,190200,1434250396,1138,1138,1138,1138,0
20230905,190100,1434250396,1138,1138,1138,1138,0
20230905,190000,1434250396,1138,1138,1138,1138,0
20230905,185900,1434250396,1138,1138,1138,1138,0
20230905,185800,1434250396,1138,1138,1138,1138,0
20230905,185700,1434250396,1138,1138,1138,1138,0
20230905,185600,1434250396,1138,1138,1138,1138,0
20230905,185500,1434250396,1138,1138,1138,1138,0
20230905,185400,1434250396,1138,1138,1138,1138,0
20230905,185300,1434250396,1138,1138,1138,1138,0
20230905,185200,1434250396,1138,1138,1138,1138,0
20230905,185100,1434250396,1138,1138,1138,1138,0
20230905,185000,1434250396,1138,1138,1138,1138,0
20230905,184900,1434250396,1138,1138,1138,1138,0
20230905,184800,1434250396,1138,1138,1138,1138,0
20230905,184700,1434250396,1138,1138,1138,1138,0
20230905,184600,1434250396,1138,1138,1138,1138,0
20230905,184500,1434250396,1138,1138,1138,1138,0
20230905,184400,1434250396,1138,1138,1138,1138,0
20230905,184300,1434250396,1138,1138,1138,1138,13523
20230905,184200,1434250396,1138,1138,1138,1138,0
20230905,184100,1434250396,1138,1138,1138,1138,0
20230905,184000,1434250396,1138,1138,1138,1138,0
20230905,183900,1434250396,1138,1138,1138,1138,0
20230905,183800,1434250396,1138,1138,1138,1138,0
20230905,183700,1434250396,1138,1138,1138,1138,0
20230905,183600,1434250396,1138,1138,1138,1138,0
20230905,183500,1434250396,1138,1138,1138,1138,0
20230905,183400,1434250396,1138,1138,1138,1138,0
20230905,183300,1434250396,1138,1138,1138,1138,0
20230905,183200,1434250396,1138,1138,1138,1138,0
20230905,183100,1434250396,1138,1138,1138,1138,0
20230905,183000,1434250396,1138,1138,1138,1138,0
20230905,182900,1434250396,1138,1138,1138,1138,0
20230905,182800,1434250396,1138,1138,1138,1138,0
20230905,182700,1434250396,1138,1138,1138,1138,0
20230905,182600,1434250396,1138,1138,1138,1138,0
20230905,182500,1434250396,1138,1138,1138,1138,0
20230905,182400,1434250396,1138,1138,1138,1138,0
20230905,182300,1434250396,1138,1138,1138,1138,0
20230905,182200,1434250396,1138,1138,1138,1138,0
20230905,182100,1434250396,1138,1138,1138,1138,0
20230905,182000,1434250396,1138,1138,1138,1138,0
20230905,181900,1434250396,1138,1138,1138,1138,0
20230905,181800,1434250396,1138,1138,1138,1138,0
20230905,181700,1434250396,1138,1138,1138,1138,0
20230905,181600,1434250396,1138,1138,1138,1138,0
20230905,181500,1434250396,1138,1138,1138,1138,0
20230905,181400,1434250396,1138,1138,1138,1138,0
20230905,181300,1434250396,1138,1138,1138,1138,13523
20230905,181200,1434250396,1138,1138,1138,1138,0
20230905,181100,1434250396,1138,1138,1138,1138,0
20230905,181000,1434250396,1138,1138,1138,1138,0
20230905,180900,1434250396,1138,1138,1138,1138,0
20230905,180800,1434250396,1138,1138,1138,1138,0
20230905,180700,1434250396,1138,1138,1138,1138,0
20230905,180600,1434250396,1138,1138,1138,1138,0
20230905,180500,1434250396,1138,1138,1138,1138,0
20230905,180400,1434250396,1138,1138,1138,1138,0
20230905,180300,1434250396,1138,1138,1138,1138,0
20230905,180200,1434250396,1138,1138,1138,1138,0
20230905,180100,1434250396,1138,1138,1138,1138,0
20230905,180000,1434250396,1138,1138,1138,1138,0
20230905,175900,1434250396,1138,1138,1138,1138,0
20230905,175800,1434250396,1138,1138,1138,1138,0
20230905,175700,1434250396,1138,1138,1138,1138,0
20230905,175600,1434250396,1138,1138,1138,1138,0
20230905,175500,1434250396,1138,1138,1138,1138,0
20230905,175400,1434250396,1138,1138,1138,1138,0
20230905,175300,1434250396,1138,1138,1138,1138,0
20230905,175200,1434250396,1138,1138,1138,1138,0
20230905,175100,1434250396,1138,1138,1138,1138,0
20230905,175000,1434250396,1138,1138,1138,1138,0
20230905,174900,1434250396,1138,1138,1138,1138,0
20230905,174800,1434250396,1138,1138,1138,1138,0
20230905,174700,1434250396,1138,1138,1138,1138,0
20230905,174600,1434250396,1138,1138,1138,1138,0
20230905,174500,1434250396,1138,1138,1138,1138,0
20230905,174400,1434250396,1138,1138,1138,1138,0
20230905,174300,1434250396,1138,1138,1138,1138,13523
20230905,174200,1434250396,1138,1138,1138,1138,0
20230905,174100,1434250396,1138,1138,1138,1138,0
20230905,174000,1434250396,1138,1138,1138,1138,0
20230905,173900,1434250396,1138,1138,1138,1138,0
20230905,173800,1434250396,1138,1138,1138,1138,0
20230905,173700,1434250396,1138,1138,1138,1138,0
20230905,173600,1434250396,1138,1138,1138,1138,0
20230905,173500,1434250396,1138,1138,1138,1138,0
20230905,173400,1434250396,1138,1138,1138,1138,0
20230905,173300,1434250396,1138,1138,1138,1138,0
20230905,173200,1434250396,1138,1138,1138,1138,0
20230905,173100,1434250396,1138,1138,1138,1138,0
20230905,173000,1434250396,1138,1138,1138,1138,0
20230905,172900,1434250396,1138,1138,1138,1138,0
20230905,172800,1434250396,1138,1138,1138,1138,0
20230905,172700,1434250396,1138,1138,1138,1138,0
20230905,172600,1434250396,1138,1138,1138,1138,0
20230905,172500,1434250396,1138,1138,1138,1138,0
20230905,172400,1434250396,1138,1138,1138,1138,0
20230905,172300,1434250396,1138,1138,1138,1138,0
20230905,172200,1434250396,1138,1138,1138,1138,0
20230905,172100,1434250396,1138,1138,1138,1138,0
20230905,172000,1434250396,1138,1138,1138,1138,0
20230905,171900,1434250396,1138,1138,1138,1138,0
20230905,171800,1434250396,1138,1138,1138,1138,0
20230905,171700,1434250396,1138,1138,1138,1138,0
20230905,171600,1434250396,1138,1138,1138,1138,0
20230905,171500,1434250396,1138,1138,1138,1138,0
20230905,171400,1434250396,1138,1138,1138,1138,0
20230905,171300,1434250396,1138,1138,1138,1138,13523
20230905,171200,1434250396,1138,1138,1138,1138,0
20230905,171100,1434250396,1138,1138,1138,1138,0
20230905,171000,1434250396,1138,1138,1138,1138,0
20230905,170900,1434250396,1138,1138,1138,1138,0
20230905,170800,1434250396,1138,1138,1138,1138,0
20230905,170700,1434250396,1138,1138,1138,1138,0
20230905,170600,1434250396,1138,1138,1138,1138,0
20230905,170500,1434250396,1138,1138,1138,1138,0
20230905,170400,1434250396,1138,1138,1138,1138,0
20230905,170300,1434250396,1138,1138,1138,1138,0
20230905,170200,1434250396,1138,1138,1138,1138,0
20230905,170100,1434250396,1138,1138,1138,1138,0
20230905,170000,1434250396,1138,1138,1138,1138,0
20230905,165900,1434250396,1138,1138,1138,1138,0
20230905,165800,1434250396,1138,1138,1138,1138,0
20230905,165700,1434250396,1138,1138,1138,1138,0
20230905,165600,1434250396,1138,1138,1138,1138,0
20230905,165500,1434250396,1138,1138,1138,1138,0
20230905,165400,1434250396,1138,1138,1138,1138,0
20230905,165300,1434250396,1138,1138,1138,1138,0
20230905,165200,1434250396,1138,1138,1138,1138,0
20230905,165100,1434250396,1138,1138,1138,1138,0
20230905,165000,1434250396,1138,1138,1138,1138,0
20230905,164900,1434250396,1138,1138,1138,1138,0
20230905,164800,1434250396,1138,1138,1138,1138,0
20230905,164700,1434250396,1138,1138,1138,1138,0
20230905,164600,1434250396,1138,1138,1138,1138,0
20230905,164500,1434250396,1138,1138,1138,1138,0
20230905,164400,1434250396,1138,1138,1138,1138,0
20230905,164300,1434250396,1138,1138,1138,1138,13523
20230905,164200,1434250396,1138,1138,1138,1138,0
20230905,164100,1434250396,1138,1138,1138,1138,0
20230905,164000,1434250396,1138,1138,1138,1138,0
20230905,163900,1434250396,1138,1138,1138,1138,0
20230905,163800,1434250396,1138,1138,1138,1138,0
20230905,163700,1434250396,1138,1138,1138,1138,0
20230905,163600,1434250396,1138,1138,1138,1138,0
20230905,163500,1434250396,1138,1138,1138,1138,0
20230905,163400,1434250396,1138,1138,1138,1138,0
20230905,163300,1434250396,1138,1138,1138,1138,0
20230905,163200,1434250396,1138,1138,1138,1138,0
20230905,163100,1434250396,1138,1138,1138,1138,0
20230905,163000,1434250396,1138,1138,1138,1138,0
20230905,162900,1434250396,1138,1138,1138,1138,0
20230905,162800,1434250396,1138,1138,1138,1138,0
20230905,162700,1434250396,1138,1138,1138,1138,0
20230905,162600,1434250396,1138,1138,1138,1138,0
20230905,162500,1434250396,1138,1138,1138,1138,0
20230905,162400,1434250396,1138,1138,1138,1138,0
20230905,162300,1434250396,1138,1138,1138,1138,0
20230905,162200,1434250396,1138,1138,1138,1138,0
20230905,162100,1434250396,1138,1138,1138,1138,0
20230905,162000,1434250396,1138,1138,1138,1138,0
20230905,161900,1434250396,1138,1138,1138,1138,0
20230905,161800,1434250396,1138,1138,1138,1138,0
20230905,161700,1434250396,1138,1138,1138,1138,0
20230905,161600,1434250396,1138,1138,1138,1138,0
20230905,161500,1434250396,1138,1138,1138,1138,0
20230905,161400,1434250396,1138,1138,1138,1138,0
20230905,161300,1434250396,1138,1138,1138,1138,13523
20230905,161200,1434250396,1138,1138,1138,1138,0
20230905,161100,1434250396,1138,1138,1138,1138,0
20230905,161000,1434250396,1138,1138,1138,1138,0
20230905,160900,1434250396,1138,1138,1138,1138,0
20230905,160800,1434250396,1138,1138,1138,1138,0
20230905,160700,1434250396,1138,1138,1138,1138,0
20230905,160600,1434250396,1138,1138,1138,1138,0
20230905,160500,1434250396,1138,1138,1138,1138,0
20230905,160400,1434250396,1138,1138,1138,1138,0
20230905,160300,1434250396,1138,1138,1138,1138,0
20230905,160200,1434250396,1138,1138,1138,1138,0
20230905,160100,1434250396,1138,1138,1138,1138,0
20230905,160000,1434250396,1138,1138,1138,1138,0
20230905,155900,1434250396,1138,1138,1138,1138,0
20230905,155800,1434250396,1138,1138,1138,1138,0
20230905,155700,1434250396,1138,1138,1138,1138,0
20230905,155600,1434250396,1138,1138,1138,1138,0
20230905,155500,1434250396,1138,1138,1138,1138,0
20230905,155400,1434250396,1138,1138,1138,1138,0
20230905,155300,1434250396,1138,1138,1138,1138,0
20230905,155200,1434250396,1138,1138,1138,1138,0
20230905,155100,1434250396,1138,1138,1138,1138,0
20230905,155000,1434250396,1138,1138,1138,1138,0
20230905,154900,1434250396,1138,1138,1138,1138,0
20230905,154800,1434250396,1138,1138,1138,1138,0
20230905,154700,1434250396,1138,1138,1138,1138,0
20230905,154600,1434250396,1138,1138,1138,1138,0
20230905,154500,1434250396,1138,1138,1138,1138,0
20230905,154400,1434250396,1138,1138,1138,1138,0
20230905,154300,1434250396,1138,1138,1138,1138,13523
20230905,154200,1434250396,1138,1138,1138,1138,0
20230905,154100,1434250396,1138,1138,1138,1138,0
20230905,154000,1434250396,1138,1138,1138,1138,0
20230905,153900,1434250396,1138,1138,1138,1138,0
20230905,153800,1434250396,1138,1138,1138,1138,0
20230905,153700,1434250396,1138,1138,1138,1138,0
20230905,153600,1434250396,1138,1138,1138,1138,0
20230905,153500,1434250396,1138,1138,1138,1138,0
20230905,153400,1434250396,1138,1138,1138,1138,0
20230905,153300,1434250396,1138,1138,1138,1138,0
20230905,153200,1434250396,1138,1138,1138,1138,0
20230905,153100,1434250396,1138,1138,1138,1138,0
20230905,153000,1434250396,1138,1138,1138,1138,13523
20230905,152900,1418861222,1145,1145,1145,1145,0
20230905,152800,1418861222,1145,1145,1145,1145,0
20230905,152700,1418861222,1145,1145,1145,1145,0
20230905,152600,1418861222,1145,1145,1145,1145,0
20230905,152500,1418861222,1145,1145,1145,1145,0
20230905,152400,1418861222,1145,1145,1145,1145,0
20230905,152300,1418861222,1145,1145,1145,1145,0
20230905,152200,1418861222,1145,1145,1145,1145,0
20230905,152100,1418861222,1145,1145,1145,1145,0
20230905,152000,1418861222,1145,1145,1145,1145,0
20230905,151900,1418861222,1145,1145,1145,1145,2059
20230905,151800,1416503667,1136,1139,1147,1135,6109
20230905,151700,1409560637,1140,1148,1148,1140,1201
20230905,151600,1408189889,1148,1140,1148,1140,56
20230905,151500,1408125761,1140,1140,1140,1140,0
20230905,151400,1408125761,1140,1142,1142,1140,5280
20230905,151300,1402102176,1141,1142,1142,1141,100
20230905,151200,1401988075,1140,1140,1140,1140,0
20230905,151100,1401988075,1140,1140,1140,1140,0
20230905,151000,1401988075,1140,1144,1148,1139,9697
20230905,150900,1390918812,1140,1144,1145,1140,14764
20230905,150800,1374075152,1144,1145,1145,1143,4434
20230905,150700,1369004055,1144,1144,1144,1144,100
20230905,150600,1368889655,1144,1144,1144,1144,0
20230905,150500,1368889655,1144,1144,1144,1144,0
20230905,150400,1368889655,1144,1144,1144,1143,502
20230905,150300,1368315368,1144,1144,1144,1144,652
20230905,150200,1367569480,1144,1150,1150,1144,99
20230905,150100,1367456157,1150,1150,1150,1149,17
20230905,150000,1367436618,1150,1148,1150,1148,1507
20230905,145900,1365705825,1146,1146,1146,1146,300
20230905,145800,1365362025,1148,1148,1148,1148,0
20230905,145700,1365362025,1148,1148,1148,1148,8
20230905,145600,1365352841,1149,1149,1149,1146,365
20230905,145500,1364933516,1149,1147,1149,1146,37
20230905,145400,1364891103,1150,1149,1150,1149,224
20230905,145300,1364633593,1149,1149,1149,1149,0
20230905,145200,1364633593,1149,1149,1149,1149,285
20230905,145100,1364306128,1149,1149,1149,1149,0
20230905,145000,1364306128,1149,1149,1149,1149,0
20230905,144900,1364306128,1149,1149,1149,1149,7
20230905,144800,1364298085,1149,1149,1149,1149,345
20230905,144700,1363901680,1149,1149,1149,1149,1
20230905,144600,1363900531,1150,1150,1150,1150,0
20230905,144500,1363900531,1150,1150,1150,1150,0
20230905,144400,1363900531,1150,1143,1150,1143,632
20230905,144300,1363173780,1150,1150,1150,1150,1
20230905,144200,1363172630,1140,1150,1150,1140,1005
20230905,144100,1362025328,1151,1151,1151,1151,1000
20230905,144000,1360874328,1151,1151,1151,1151,2010
20230905,143900,1358560818,1151,1151,1151,1151,250
20230905,143800,1358273068,1151,1143,1151,1143,9535
20230905,143700,1347374436,1143,1143,1143,1143,1825
20230905,143600,1345288461,1141,1143,1143,1141,78
20230905,143500,1345199385,1141,1143,1145,1141,1795
20230905,143400,1343148972,1145,1145,1145,1145,1383
20230905,143300,1341565437,1145,1145,1145,1145,100
20230905,143200,1341450937,1143,1144,1144,1143,500
20230905,143100,1340879142,1145,1145,1145,1145,0
20230905,143000,1340879142,1145,1145,1145,1145,52
20230905,142900,1340819602,1145,1145,1145,1145,1
20230905,142800,1340818457,1145,1145,1145,1145,132
20230905,142700,1340667317,1146,1146,1146,1146,0
20230905,142600,1340667317,1146,1151,1151,1146,730
20230905,142500,1339827237,1151,1151,1151,1151,0
20230905,142400,1339827237,1151,1151,1151,1151,1
20230905,142300,1339826086,1147,1152,1152,1147,174
20230905,142200,1339626258,1152,1152,1152,1152,0
20230905,142100,1339626258,1152,1152,1152,1152,615
20230905,142000,1338917778,1152,1152,1152,1152,101
20230905,141900,1338801426,1153,1152,1153,1152,670
20230905,141800,1338028926,1152,1149,1152,1141,1001
20230905,141700,1336886758,1150,1152,1153,1150,21
20230905,141600,1336862558,1153,1148,1153,1148,180
20230905,141500,1336655828,1146,1146,1146,1146,1093
20230905,141400,1335403250,1146,1146,1146,1146,20
20230905,141300,1335380330,1139,1141,1141,1139,561
20230905,141200,1334740706,1146,1146,1146,1146,0
20230905,141100,1334740706,1146,1146,1146,1146,22
20230905,141000,1334715494,1146,1146,1146,1146,3
20230905,140900,1334712056,1146,1139,1146,1137,3001
20230905,140800,1331298672,1145,1140,1145,1139,2921
20230905,140700,1327970558,1140,1139,1140,1139,2414
20230905,140600,1325219126,1139,1139,1139,1139,181
20230905,140500,1325012967,1139,1139,1139,1138,303
20230905,140400,1324667851,1139,1140,1140,1133,3713
20230905,140300,1320456185,1133,1138,1138,1133,4400
20230905,140200,1315463201,1133,1139,1146,1133,20712
20230905,140100,1291957987,1137,1142,1146,1137,13696
20230905,140000,1276280261,1142,1141,1142,1141,910
20230905,135900,1275241949,1141,1140,1141,1140,1216
20230905,135800,1273854893,1140,1146,1147,1133,10824
20230905,135700,1261529735,1147,1150,1150,1141,7961
20230905,135600,1252398534,1150,1164,1165,1149,30439
20230905,135500,1217325071,1164,1164,1164,1164,65
20230905,135400,1217249411,1164,1164,1164,1158,131
20230905,135300,1217097527,1157,1161,1164,1156,2664
20230905,135200,1214012452,1166,1166,1166,1166,5
20230905,135100,1214006622,1166,1161,1166,1161,166
20230905,135000,1213813891,1161,1161,1161,1161,322
20230905,134900,1213440049,1161,1164,1164,1161,425
20230905,134800,1212946392,1167,1161,1167,1161,796
20230905,134700,1212021058,1160,1159,1160,1159,677
20230905,134600,1211236190,1157,1166,1166,1155,10176
20230905,134500,1199472340,1158,1161,1162,1158,22801
20230905,134400,1173047186,1160,1169,1169,1160,10000
20230905,134300,1161438959,1169,1169,1169,1169,917
20230905,134200,1160366986,1169,1169,1169,1169,0
20230905,134100,1160366986,1169,1167,1169,1167,6
20230905,134000,1160359975,1169,1163,1169,1161,314
20230905,133900,1159994798,1168,1163,1168,1162,2066
20230905,133800,1157593922,1162,1168,1168,1162,4502
20230905,133700,1152360804,1163,1170,1170,1163,10526
20230905,133600,1140102597,1164,1171,1171,1164,11151
20230905,133500,1127096421,1172,1172,1172,1172,1
20230905,133400,1127095249,1172,1172,1172,1172,1
20230905,133300,1127094077,1170,1170,1170,1170,52
20230905,133200,1127033237,1172,1172,1172,1172,510
20230905,133100,1126435517,1172,1172,1172,1172,0
20230905,133000,1126435517,1172,1172,1172,1172,0
20230905,132900,1126435517,1172,1172,1172,1172,4
20230905,132800,1126430829,1173,1173,1173,1173,0
20230905,132700,1126430829,1173,1169,1173,1163,2685
20230905,132600,1123294861,1169,1176,1176,1163,14124
20230905,132500,1106816747,1169,1178,1178,1169,19222
20230905,132400,1084285188,1184,1184,1185,1184,5983
20230905,132300,1077198510,1185,1182,1185,1182,8018
20230905,132200,1067707978,1184,1182,1184,1182,8441
20230905,132100,1057718613,1183,1181,1183,1180,9745
20230905,132000,1046196327,1180,1179,1182,1179,4691
20230905,131900,1040658201,1179,1180,1180,1179,1200
20230905,131800,1039242401,1174,1177,1179,1174,399
20230905,131700,1038772931,1176,1176,1176,1176,4
20230905,131600,1038768227,1177,1175,1177,1175,614
20230905,131500,1038046563,1174,1172,1175,1172,2260
20230905,131400,1035395539,1173,1175,1175,1173,4010
20230905,131300,1030691786,1174,1177,1179,1174,5274
20230905,131200,1024495678,1176,1181,1182,1176,12305
20230905,131100,1009983114,1180,1180,1180,1178,6273
20230905,131000,1002588324,1188,1186,1188,1186,6980
20230905,130900,994301087,1188,1186,1188,1180,20116
20230905,130800,970449881,1188,1186,1188,1177,14608
20230905,130700,953180851,1180,1183,1187,1180,3262
20230905,130600,949310374,1184,1181,1184,1177,9701
20230905,130500,937858981,1181,1182,1182,1178,5338
20230905,130400,931564342,1181,1181,1181,1181,14
20230905,130300,931547808,1181,1184,1184,1181,151
20230905,130200,931369327,1184,1181,1184,1181,2369
20230905,130100,928566823,1181,1181,1183,1180,2029
20230905,130000,926172358,1185,1185,1185,1185,3701
20230905,125900,921786673,1178,1180,1180,1178,6678
20230905,125800,913910049,1180,1181,1190,1178,10327
20230905,125700,901682789,1190,1186,1190,1186,6502
20230905,125600,893951305,1181,1186,1186,1181,5000
20230905,125500,888037022,1193,1187,1193,1187,5282
20230905,125400,881753515,1185,1187,1187,1185,4885
20230905,125300,875961909,1187,1188,1188,1187,5298
20230905,125200,869670753,1188,1190,1190,1188,6162
20230905,125100,862342113,1187,1187,1190,1183,5833
20230905,125000,855422093,1187,1187,1187,1187,18
20230905,124900,855400727,1187,1187,1187,1183,134
20230905,124800,855241745,1194,1194,1194,1194,0
20230905,124700,855241745,1194,1191,1194,1191,7543
20230905,124600,846237391,1191,1193,1198,1178,12265
20230905,124500,831710446,1193,1187,1201,1183,12796
20230905,124400,816430451,1187,1189,1189,1179,8811
20230905,124300,806017720,1190,1190,1190,1183,548
20230905,124200,805369422,1181,1187,1201,1181,11519
20230905,124100,791622439,1180,1191,1191,1180,8470
20230905,124000,781610323,1193,1193,1203,1183,11883
20230905,123900,767451590,1204,1195,1204,1195,5125
20230905,123800,761289594,1197,1193,1205,1191,3020
20230905,123700,757664780,1185,1186,1186,1183,5519
20230905,123600,751126078,1187,1193,1193,1187,3500
20230905,123500,746971512,1204,1204,1204,1204,0
20230905,123400,746971512,1204,1190,1204,1190,3794
20230905,123300,742415476,1191,1187,1191,1183,3605
20230905,123200,738148393,1191,1191,1192,1187,1075
20230905,123100,736868851,1191,1187,1191,1187,134
20230905,123000,736709789,1186,1186,1186,1186,596
20230905,122900,736002933,1186,1187,1187,1186,11
20230905,122800,735989886,1186,1186,1186,1186,497
20230905,122700,735400444,1186,1185,1186,1185,724
20230905,122600,734541825,1185,1185,1185,1185,3150
20230905,122500,730809075,1185,1185,1185,1185,200
20230905,122400,730572075,1185,1186,1186,1185,213
20230905,122300,730319470,1184,1185,1185,1183,1008
20230905,122200,729125339,1186,1187,1187,1186,1415
20230905,122100,727446949,1188,1188,1188,1188,455
20230905,122000,726906409,1188,1188,1188,1188,11
20230905,121900,726893341,1187,1187,1187,1187,0
20230905,121800,726893341,1187,1192,1192,1186,839
20230905,121700,725895954,1192,1199,1199,1192,273
20230905,121600,725570027,1199,1199,1199,1199,0
20230905,121500,725570027,1199,1199,1199,1199,1
20230905,121400,725568828,1192,1202,1203,1192,1988
20230905,121300,723177505,1202,1201,1202,1198,3809
20230905,121200,718601386,1203,1201,1203,1201,6505
20230905,121100,710779497,1200,1193,1200,1191,702
20230905,121000,709938616,1196,1195,1196,1194,1522
20230905,120900,708119037,1195,1193,1203,1193,1523
20230905,120800,706299066,1193,1205,1206,1193,4310
20230905,120700,701105858,1206,1193,1206,1193,7028
20230905,120600,692654465,1186,1194,1194,1186,11
20230905,120500,692641411,1185,1187,1187,1185,7000
20230905,120400,684342569,1187,1189,1189,1187,1369
20230905,120300,682717169,1197,1197,1197,1197,0
20230905,120200,682717169,1197,1187,1197,1187,6002
20230905,120100,675582775,1187,1191,1197,1187,6233
20230905,120000,668166657,1192,1192,1192,1192,0
20230905,115900,668166657,1192,1192,1192,1192,167
20230905,115800,667967593,1200,1200,1200,1200,1
20230905,115700,667966393,1191,1191,1191,1191,33
20230905,115600,667927090,1190,1193,1193,1190,8271
20230905,115500,658080505,1196,1198,1198,1196,8521
20230905,115400,647887987,1201,1201,1201,1201,0
20230905,115300,647887987,1201,1201,1201,1201,65
20230905,115200,647809922,1201,1201,1201,1201,0
20230905,115100,647809922,1201,1201,1201,1201,19
20230905,115000,647787103,1201,1197,1201,1197,31
20230905,114900,647749992,1197,1197,1197,1197,1185
20230905,114800,646331547,1201,1201,1201,1201,0
20230905,114700,646331547,1201,1201,1201,1201,101
20230905,114600,646210246,1201,1201,1201,1201,1
20230905,114500,646209045,1201,1201,1201,1201,27
20230905,114400,646176618,1203,1203,1203,1203,0
20230905,114300,646176618,1203,1203,1203,1203,0
20230905,114200,646176618,1203,1203,1203,1203,1
20230905,114100,646175415,1204,1196,1205,1196,6441
20230905,114000,638439429,1194,1197,1198,1194,11737
20230905,113900,624404144,1198,1199,1199,1198,2873
20230905,113800,620960868,1199,1200,1200,1199,6125
20230905,113700,613613242,1200,1201,1201,1200,3000
20230905,113600,610012748,1205,1205,1205,1205,501
20230905,113500,609409043,1201,1201,1201,1201,124
20230905,113400,609260119,1201,1201,1201,1201,6
20230905,113300,609252913,1201,1205,1206,1201,3598
20230905,113200,604918529,1206,1202,1206,1201,6056
20230905,113100,597637051,1202,1207,1207,1202,47
20230905,113000,597580522,1208,1203,1208,1203,4604
20230905,112900,592028525,1203,1206,1207,1202,1305
20230905,112800,590454224,1209,1208,1209,1202,3872
20230905,112700,585785141,1204,1203,1205,1203,557
20230905,112600,585114613,1203,1211,1212,1203,4904
20230905,112500,579208486,1211,1204,1211,1203,1784
20230905,112400,577057328,1204,1207,1207,1204,619
20230905,112300,576311476,1206,1209,1209,1206,486
20230905,112200,575724420,1211,1211,1212,1211,78
20230905,112100,575629951,1212,1211,1212,1211,925
20230905,112000,574509117,1212,1212,1212,1212,0
20230905,111900,574509117,1212,1207,1212,1207,4573
20230905,111800,568967797,1207,1210,1210,1207,39
20230905,111700,568920721,1207,1207,1207,1207,42
20230905,111600,568870027,1206,1206,1206,1206,1015
20230905,111500,567645937,1206,1215,1215,1206,144
20230905,111400,567471346,1215,1215,1215,1215,50
20230905,111300,567410596,1215,1209,1215,1209,7890
20230905,111200,557831034,1215,1215,1215,1215,0
20230905,111100,557831034,1215,1204,1215,1204,5476
20230905,111000,551183167,1204,1211,1211,1204,1244
20230905,110900,549678382,1211,1207,1211,1203,6494
20230905,110800,541857049,1207,1216,1218,1207,10716
20230905,110700,528880713,1215,1220,1220,1215,7219
20230905,110600,520098333,1221,1223,1226,1221,4356
20230905,110500,514761030,1228,1227,1228,1222,3249
20230905,110400,510774538,1229,1223,1229,1223,2501
20230905,110300,507701816,1229,1227,1229,1219,7584
20230905,110200,498385602,1226,1219,1226,1218,4458
20230905,110100,492931887,1220,1220,1220,1220,1844
20230905,110000,490682207,1219,1226,1226,1219,1695
20230905,105900,488613852,1226,1221,1226,1221,4550
20230905,105800,483043173,1221,1230,1230,1221,5137
20230905,105700,476748281,1231,1226,1231,1226,1570
20230905,105600,474819034,1230,1221,1231,1221,3905
20230905,105500,470039632,1230,1240,1241,1221,30859
20230905,105400,432026170,1237,1238,1243,1234,25257
20230905,105300,400748913,1235,1234,1240,1233,16515
20230905,105200,380311934,1234,1228,1234,1228,14582
20230905,105100,362375184,1227,1224,1228,1224,13391
20230905,105000,345944409,1228,1222,1229,1222,18516
20230905,104900,323275134,1222,1222,1222,1217,10183
20230905,104800,310856023,1221,1218,1222,1218,5172
20230905,104700,304543073,1218,1222,1223,1218,3891
20230905,104600,299789605,1223,1222,1224,1218,9317
20230905,104500,288401072,1222,1224,1224,1222,3488
20230905,104400,284136334,1224,1218,1224,1216,10642
20230905,104300,271150408,1218,1218,1218,1218,649
20230905,104200,270359926,1218,1218,1219,1218,706
20230905,104100,269499998,1218,1212,1218,1212,6057
20230905,104000,262133623,1212,1215,1216,1212,1530
20230905,103900,260273203,1217,1212,1217,1212,1990
20230905,103800,257851378,1217,1213,1217,1212,2464
20230905,103700,254854233,1213,1217,1218,1213,1816
20230905,103600,252643294,1217,1218,1218,1213,591
20230905,103500,251924863,1217,1217,1217,1217,1144
20230905,103400,250532615,1218,1211,1218,1211,2001
20230905,103300,248095404,1220,1216,1220,1206,7008
20230905,103200,239598387,1216,1222,1222,1216,6909
20230905,103100,231155769,1222,1219,1223,1219,3243
20230905,103000,227193817,1218,1211,1218,1211,8977
20230905,102900,216309771,1211,1210,1212,1210,3443
20230905,102800,212141029,1209,1204,1210,1204,24630
20230905,102700,182417734,1204,1204,1204,1203,2243
20230905,102600,179718155,1203,1204,1204,1201,2607
20230905,102500,176581933,1203,1203,1203,1203,1907
20230905,102400,174287812,1202,1203,1203,1202,484
20230905,102300,173705620,1204,1204,1204,1204,1400
20230905,102200,172020020,1204,1204,1204,1204,1056
20230905,102100,170748596,1204,1203,1204,1203,3010
20230905,102000,167125566,1203,1203,1203,1200,444
20230905,101900,166591784,1205,1204,1205,1203,4667
20230905,101800,160971541,1204,1201,1204,1201,7330
20230905,101700,152151828,1202,1202,1202,1202,963
20230905,101600,150994302,1201,1200,1201,1200,3833
20230905,101500,146391578,1200,1200,1200,1200,600
20230905,101400,145671578,1200,1196,1200,1196,1601
20230905,101300,143751178,1197,1198,1199,1197,6214
20230905,101200,136307365,1197,1197,1197,1197,0
20230905,101100,136307365,1197,1193,1197,1193,372
20230905,101000,135862155,1198,1198,1198,1198,1
20230905,100900,135860957,1197,1197,1197,1197,0
20230905,100800,135860957,1197,1197,1197,1197,50
20230905,100700,135801107,1197,1197,1197,1197,5
20230905,100600,135795122,1197,1198,1198,1197,18
20230905,100500,135773568,1197,1197,1197,1196,15389
20230905,100400,117353345,1197,1197,1197,1197,302
20230905,100300,116991851,1197,1197,1197,1197,0
20230905,100200,116991851,1197,1197,1197,1197,10
20230905,100100,116979881,1197,1197,1197,1197,0
20230905,100000,116979881,1197,1197,1197,1197,2200
20230905,095900,114346481,1197,1197,1197,1197,417
20230905,095800,113847332,1197,1193,1197,1193,4000
20230905,095700,109063183,1193,1193,1193,1193,72
20230905,095600,108977287,1193,1189,1193,1189,35
20230905,095500,108935664,1189,1189,1189,1189,0
20230905,095400,108935664,1189,1189,1189,1189,0
20230905,095300,108935664,1189,1189,1189,1189,2
20230905,095200,108933286,1189,1189,1189,1189,0
20230905,095100,108933286,1189,1189,1189,1189,0
20230905,095000,108933286,1189,1189,1189,1189,499
20230905,094900,108339975,1189,1189,1189,1189,0
20230905,094800,108339975,1189,1189,1189,1189,501
20230905,094700,107744286,1189,1189,1189,1189,360
20230905,094600,107316246,1188,1194,1194,1188,202
20230905,094500,107076258,1195,1188,1195,1188,13
20230905,094400,107060807,1188,1188,1188,1188,0
20230905,094300,107060807,1188,1196,1196,1188,2024
20230905,094200,104640295,1196,1186,1196,1186,1994
20230905,094100,102267722,1195,1187,1195,1185,1010
20230905,094000,101070060,1187,1187,1187,1187,825
20230905,093900,100090785,1187,1187,1187,1187,150
20230905,093800,99912735,1186,1195,1195,1186,1551
20230905,093700,98070953,1196,1196,1196,1196,0
20230905,093600,98070953,1196,1196,1196,1196,2
20230905,093500,98068561,1197,1190,1197,1190,5
20230905,093400,98062583,1197,1197,1197,1197,11
20230905,093300,98049416,1197,1197,1197,1190,244
20230905,093200,97758461,1197,1197,1197,1197,1
20230905,093100,97757264,1196,1196,1196,1196,120
20230905,093000,97613744,1196,1196,1196,1196,12
20230905,092900,97599392,1190,1190,1190,1190,1000
20230905,092800,96409392,1190,1189,1190,1189,158
20230905,092700,96221383,1198,1198,1198,1198,11
20230905,092600,96208205,1199,1199,1199,1199,49
20230905,092500,96149454,1188,1198,1199,1188,1112
20230905,092400,94820836,1199,1198,1199,1198,43
20230905,092300,94769312,1198,1198,1198,1198,117
20230905,092200,94629146,1193,1193,1193,1193,1150
20230905,092100,93257196,1190,1193,1193,1190,1151
20230905,092000,91884203,1190,1190,1191,1190,2100
20230905,091900,89385049,1190,1196,1196,1190,2000
20230905,091800,87001727,1196,1197,1197,1195,1300
20230905,091700,85447083,1195,1198,1198,1195,300
20230905,091600,85088282,1197,1204,1204,1197,5921
20230905,091500,77991366,1205,1209,1209,1194,3023
20230905,091400,74355835,1210,1200,1210,1200,10222
20230905,091300,62035497,1200,1198,1203,1194,9474
20230905,091200,50675523,1198,1194,1198,1194,4841
20230905,091100,44884853,1195,1193,1195,1193,269
20230905,091000,44563747,1193,1192,1193,1192,14
20230905,090900,44547046,1187,1188,1188,1187,266
20230905,090800,44231258,1181,1181,1181,1181,0
20230905,090700,44231258,1181,1181,1181,1181,0
20230905,090600,44231258,1181,1196,1196,1181,14185
20230905,090500,27307162,1199,1199,1200,1195,2368
20230905,090400,24466729,1200,1190,1200,1190,13535
20230905,090300,8297904,1189,1179,1189,1179,2314
20230905,090200,5552433,1179,1179,1179,1179,100
20230905,090100,5434533,1179,1173,1179,1156,2103
20230905,090000,2986045,1176,1176,1176,1153,2550