stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,203000,275562863,1113,1113,1113,1113,5953
20230925,202900,275562863,1113,1113,1113,1113,0
20230925,202800,275562863,1113,1113,1113,1113,0
20230925,202700,275562863,1113,1113,1113,1113,0
20230925,202600,275562863,1113,1113,1113,1113,0
20230925,202500,275562863,1113,1113,1113,1113,0
20230925,202400,275562863,1113,1113,1113,1113,0
20230925,202300,275562863,1113,1113,1113,1113,0
20230925,202200,275562863,1113,1113,1113,1113,0
20230925,202100,275562863,1113,1113,1113,1113,0
20230925,202000,275562863,1113,1113,1113,1113,0
20230925,201900,275562863,1113,1113,1113,1113,0
20230925,201800,275562863,1113,1113,1113,1113,0
20230925,201700,275562863,1113,1113,1113,1113,0
20230925,201600,275562863,1113,1113,1113,1113,0
20230925,201500,275562863,1113,1113,1113,1113,0
20230925,201400,275562863,1113,1113,1113,1113,0
20230925,201300,275562863,1113,1113,1113,1113,0
20230925,201200,275562863,1113,1113,1113,1113,0
20230925,201100,275562863,1113,1113,1113,1113,0
20230925,201000,275562863,1113,1113,1113,1113,0
20230925,200900,275562863,1113,1113,1113,1113,0
20230925,200800,275562863,1113,1113,1113,1113,0
20230925,200700,275562863,1113,1113,1113,1113,0
20230925,200600,275562863,1113,1113,1113,1113,0
20230925,200500,275562863,1113,1113,1113,1113,0
20230925,200400,275562863,1113,1113,1113,1113,0
20230925,200300,275562863,1113,1113,1113,1113,0
20230925,200200,275562863,1113,1113,1113,1113,0
20230925,200100,275562863,1113,1113,1113,1113,0
20230925,200000,275562863,1113,1113,1113,1113,5953
20230925,195900,275562863,1113,1113,1113,1113,0
20230925,195800,275562863,1113,1113,1113,1113,0
20230925,195700,275562863,1113,1113,1113,1113,0
20230925,195600,275562863,1113,1113,1113,1113,0
20230925,195500,275562863,1113,1113,1113,1113,0
20230925,195400,275562863,1113,1113,1113,1113,0
20230925,195300,275562863,1113,1113,1113,1113,0
20230925,195200,275562863,1113,1113,1113,1113,0
20230925,195100,275562863,1113,1113,1113,1113,0
20230925,195000,275562863,1113,1113,1113,1113,0
20230925,194900,275562863,1113,1113,1113,1113,0
20230925,194800,275562863,1113,1113,1113,1113,0
20230925,194700,275562863,1113,1113,1113,1113,0
20230925,194600,275562863,1113,1113,1113,1113,0
20230925,194500,275562863,1113,1113,1113,1113,0
20230925,194400,275562863,1113,1113,1113,1113,0
20230925,194300,275562863,1113,1113,1113,1113,0
20230925,194200,275562863,1113,1113,1113,1113,0
20230925,194100,275562863,1113,1113,1113,1113,0
20230925,194000,275562863,1113,1113,1113,1113,0
20230925,193900,275562863,1113,1113,1113,1113,0
20230925,193800,275562863,1113,1113,1113,1113,0
20230925,193700,275562863,1113,1113,1113,1113,0
20230925,193600,275562863,1113,1113,1113,1113,0
20230925,193500,275562863,1113,1113,1113,1113,0
20230925,193400,275562863,1113,1113,1113,1113,0
20230925,193300,275562863,1113,1113,1113,1113,0
20230925,193200,275562863,1113,1113,1113,1113,0
20230925,193100,275562863,1113,1113,1113,1113,0
20230925,193000,275562863,1113,1113,1113,1113,5953
20230925,192900,275562863,1113,1113,1113,1113,0
20230925,192800,275562863,1113,1113,1113,1113,0
20230925,192700,275562863,1113,1113,1113,1113,0
20230925,192600,275562863,1113,1113,1113,1113,0
20230925,192500,275562863,1113,1113,1113,1113,0
20230925,192400,275562863,1113,1113,1113,1113,0
20230925,192300,275562863,1113,1113,1113,1113,0
20230925,192200,275562863,1113,1113,1113,1113,0
20230925,192100,275562863,1113,1113,1113,1113,0
20230925,192000,275562863,1113,1113,1113,1113,0
20230925,191900,275562863,1113,1113,1113,1113,0
20230925,191800,275562863,1113,1113,1113,1113,0
20230925,191700,275562863,1113,1113,1113,1113,0
20230925,191600,275562863,1113,1113,1113,1113,0
20230925,191500,275562863,1113,1113,1113,1113,0
20230925,191400,275562863,1113,1113,1113,1113,0
20230925,191300,275562863,1113,1113,1113,1113,0
20230925,191200,275562863,1113,1113,1113,1113,0
20230925,191100,275562863,1113,1113,1113,1113,0
20230925,191000,275562863,1113,1113,1113,1113,0
20230925,190900,275562863,1113,1113,1113,1113,0
20230925,190800,275562863,1113,1113,1113,1113,0
20230925,190700,275562863,1113,1113,1113,1113,0
20230925,190600,275562863,1113,1113,1113,1113,0
20230925,190500,275562863,1113,1113,1113,1113,0
20230925,190400,275562863,1113,1113,1113,1113,0
20230925,190300,275562863,1113,1113,1113,1113,0
20230925,190200,275562863,1113,1113,1113,1113,0
20230925,190100,275562863,1113,1113,1113,1113,0
20230925,190000,275562863,1113,1113,1113,1113,5953
20230925,185900,275562863,1113,1113,1113,1113,0
20230925,185800,275562863,1113,1113,1113,1113,0
20230925,185700,275562863,1113,1113,1113,1113,0
20230925,185600,275562863,1113,1113,1113,1113,0
20230925,185500,275562863,1113,1113,1113,1113,0
20230925,185400,275562863,1113,1113,1113,1113,0
20230925,185300,275562863,1113,1113,1113,1113,0
20230925,185200,275562863,1113,1113,1113,1113,0
20230925,185100,275562863,1113,1113,1113,1113,0
20230925,185000,275562863,1113,1113,1113,1113,0
20230925,184900,275562863,1113,1113,1113,1113,0
20230925,184800,275562863,1113,1113,1113,1113,0
20230925,184700,275562863,1113,1113,1113,1113,0
20230925,184600,275562863,1113,1113,1113,1113,0
20230925,184500,275562863,1113,1113,1113,1113,0
20230925,184400,275562863,1113,1113,1113,1113,0
20230925,184300,275562863,1113,1113,1113,1113,0
20230925,184200,275562863,1113,1113,1113,1113,0
20230925,184100,275562863,1113,1113,1113,1113,0
20230925,184000,275562863,1113,1113,1113,1113,0
20230925,183900,275562863,1113,1113,1113,1113,0
20230925,183800,275562863,1113,1113,1113,1113,0
20230925,183700,275562863,1113,1113,1113,1113,0
20230925,183600,275562863,1113,1113,1113,1113,0
20230925,183500,275562863,1113,1113,1113,1113,0
20230925,183400,275562863,1113,1113,1113,1113,0
20230925,183300,275562863,1113,1113,1113,1113,0
20230925,183200,275562863,1113,1113,1113,1113,0
20230925,183100,275562863,1113,1113,1113,1113,0
20230925,183000,275562863,1113,1113,1113,1113,5953
20230925,182900,275562863,1113,1113,1113,1113,0
20230925,182800,275562863,1113,1113,1113,1113,0
20230925,182700,275562863,1113,1113,1113,1113,0
20230925,182600,275562863,1113,1113,1113,1113,0
20230925,182500,275562863,1113,1113,1113,1113,0
20230925,182400,275562863,1113,1113,1113,1113,0
20230925,182300,275562863,1113,1113,1113,1113,0
20230925,182200,275562863,1113,1113,1113,1113,0
20230925,182100,275562863,1113,1113,1113,1113,0
20230925,182000,275562863,1113,1113,1113,1113,0
20230925,181900,275562863,1113,1113,1113,1113,0
20230925,181800,275562863,1113,1113,1113,1113,0
20230925,181700,275562863,1113,1113,1113,1113,0
20230925,181600,275562863,1113,1113,1113,1113,0
20230925,181500,275562863,1113,1113,1113,1113,0
20230925,181400,275562863,1113,1113,1113,1113,0
20230925,181300,275562863,1113,1113,1113,1113,0
20230925,181200,275562863,1113,1113,1113,1113,0
20230925,181100,275562863,1113,1113,1113,1113,0
20230925,181000,275562863,1113,1113,1113,1113,0
20230925,180900,275562863,1113,1113,1113,1113,0
20230925,180800,275562863,1113,1113,1113,1113,0
20230925,180700,275562863,1113,1113,1113,1113,0
20230925,180600,275562863,1113,1113,1113,1113,0
20230925,180500,275562863,1113,1113,1113,1113,0
20230925,180400,275562863,1113,1113,1113,1113,0
20230925,180300,275562863,1113,1113,1113,1113,0
20230925,180200,275562863,1113,1113,1113,1113,0
20230925,180100,275562863,1113,1113,1113,1113,0
20230925,180000,275562863,1113,1113,1113,1113,5953
20230925,175900,275562863,1113,1113,1113,1113,0
20230925,175800,275562863,1113,1113,1113,1113,0
20230925,175700,275562863,1113,1113,1113,1113,0
20230925,175600,275562863,1113,1113,1113,1113,0
20230925,175500,275562863,1113,1113,1113,1113,0
20230925,175400,275562863,1113,1113,1113,1113,0
20230925,175300,275562863,1113,1113,1113,1113,0
20230925,175200,275562863,1113,1113,1113,1113,0
20230925,175100,275562863,1113,1113,1113,1113,0
20230925,175000,275562863,1113,1113,1113,1113,0
20230925,174900,275562863,1113,1113,1113,1113,0
20230925,174800,275562863,1113,1113,1113,1113,0
20230925,174700,275562863,1113,1113,1113,1113,0
20230925,174600,275562863,1113,1113,1113,1113,0
20230925,174500,275562863,1113,1113,1113,1113,0
20230925,174400,275562863,1113,1113,1113,1113,0
20230925,174300,275562863,1113,1113,1113,1113,0
20230925,174200,275562863,1113,1113,1113,1113,0
20230925,174100,275562863,1113,1113,1113,1113,0
20230925,174000,275562863,1113,1113,1113,1113,0
20230925,173900,275562863,1113,1113,1113,1113,0
20230925,173800,275562863,1113,1113,1113,1113,0
20230925,173700,275562863,1113,1113,1113,1113,0
20230925,173600,275562863,1113,1113,1113,1113,0
20230925,173500,275562863,1113,1113,1113,1113,0
20230925,173400,275562863,1113,1113,1113,1113,0
20230925,173300,275562863,1113,1113,1113,1113,0
20230925,173200,275562863,1113,1113,1113,1113,0
20230925,173100,275562863,1113,1113,1113,1113,0
20230925,173000,275562863,1113,1113,1113,1113,5953
20230925,172900,275562863,1113,1113,1113,1113,0
20230925,172800,275562863,1113,1113,1113,1113,0
20230925,172700,275562863,1113,1113,1113,1113,0
20230925,172600,275562863,1113,1113,1113,1113,0
20230925,172500,275562863,1113,1113,1113,1113,0
20230925,172400,275562863,1113,1113,1113,1113,0
20230925,172300,275562863,1113,1113,1113,1113,0
20230925,172200,275562863,1113,1113,1113,1113,0
20230925,172100,275562863,1113,1113,1113,1113,0
20230925,172000,275562863,1113,1113,1113,1113,0
20230925,171900,275562863,1113,1113,1113,1113,0
20230925,171800,275562863,1113,1113,1113,1113,0
20230925,171700,275562863,1113,1113,1113,1113,0
20230925,171600,275562863,1113,1113,1113,1113,0
20230925,171500,275562863,1113,1113,1113,1113,0
20230925,171400,275562863,1113,1113,1113,1113,0
20230925,171300,275562863,1113,1113,1113,1113,0
20230925,171200,275562863,1113,1113,1113,1113,0
20230925,171100,275562863,1113,1113,1113,1113,0
20230925,171000,275562863,1113,1113,1113,1113,0
20230925,170900,275562863,1113,1113,1113,1113,0
20230925,170800,275562863,1113,1113,1113,1113,0
20230925,170700,275562863,1113,1113,1113,1113,0
20230925,170600,275562863,1113,1113,1113,1113,0
20230925,170500,275562863,1113,1113,1113,1113,0
20230925,170400,275562863,1113,1113,1113,1113,0
20230925,170300,275562863,1113,1113,1113,1113,0
20230925,170200,275562863,1113,1113,1113,1113,0
20230925,170100,275562863,1113,1113,1113,1113,0
20230925,170000,275562863,1113,1113,1113,1113,5953
20230925,165900,275562863,1113,1113,1113,1113,0
20230925,165800,275562863,1113,1113,1113,1113,0
20230925,165700,275562863,1113,1113,1113,1113,0
20230925,165600,275562863,1113,1113,1113,1113,0
20230925,165500,275562863,1113,1113,1113,1113,0
20230925,165400,275562863,1113,1113,1113,1113,0
20230925,165300,275562863,1113,1113,1113,1113,0
20230925,165200,275562863,1113,1113,1113,1113,0
20230925,165100,275562863,1113,1113,1113,1113,0
20230925,165000,275562863,1113,1113,1113,1113,0
20230925,164900,275562863,1113,1113,1113,1113,0
20230925,164800,275562863,1113,1113,1113,1113,0
20230925,164700,275562863,1113,1113,1113,1113,0
20230925,164600,275562863,1113,1113,1113,1113,0
20230925,164500,275562863,1113,1113,1113,1113,0
20230925,164400,275562863,1113,1113,1113,1113,0
20230925,164300,275562863,1113,1113,1113,1113,0
20230925,164200,275562863,1113,1113,1113,1113,0
20230925,164100,275562863,1113,1113,1113,1113,0
20230925,164000,275562863,1113,1113,1113,1113,0
20230925,163900,275562863,1113,1113,1113,1113,0
20230925,163800,275562863,1113,1113,1113,1113,0
20230925,163700,275562863,1113,1113,1113,1113,0
20230925,163600,275562863,1113,1113,1113,1113,0
20230925,163500,275562863,1113,1113,1113,1113,0
20230925,163400,275562863,1113,1113,1113,1113,0
20230925,163300,275562863,1113,1113,1113,1113,0
20230925,163200,275562863,1113,1113,1113,1113,0
20230925,163100,275562863,1113,1113,1113,1113,0
20230925,163000,275562863,1113,1113,1113,1113,5953
20230925,162900,275562863,1113,1113,1113,1113,0
20230925,162800,275562863,1113,1113,1113,1113,0
20230925,162700,275562863,1113,1113,1113,1113,0
20230925,162600,275562863,1113,1113,1113,1113,0
20230925,162500,275562863,1113,1113,1113,1113,0
20230925,162400,275562863,1113,1113,1113,1113,0
20230925,162300,275562863,1113,1113,1113,1113,0
20230925,162200,275562863,1113,1113,1113,1113,0
20230925,162100,275562863,1113,1113,1113,1113,0
20230925,162000,275562863,1113,1113,1113,1113,0
20230925,161900,275562863,1113,1113,1113,1113,0
20230925,161800,275562863,1113,1113,1113,1113,0
20230925,161700,275562863,1113,1113,1113,1113,0
20230925,161600,275562863,1113,1113,1113,1113,0
20230925,161500,275562863,1113,1113,1113,1113,0
20230925,161400,275562863,1113,1113,1113,1113,0
20230925,161300,275562863,1113,1113,1113,1113,0
20230925,161200,275562863,1113,1113,1113,1113,0
20230925,161100,275562863,1113,1113,1113,1113,0
20230925,161000,275562863,1113,1113,1113,1113,0
20230925,160900,275562863,1113,1113,1113,1113,0
20230925,160800,275562863,1113,1113,1113,1113,0
20230925,160700,275562863,1113,1113,1113,1113,0
20230925,160600,275562863,1113,1113,1113,1113,0
20230925,160500,275562863,1113,1113,1113,1113,0
20230925,160400,275562863,1113,1113,1113,1113,0
20230925,160300,275562863,1113,1113,1113,1113,0
20230925,160200,275562863,1113,1113,1113,1113,0
20230925,160100,275562863,1113,1113,1113,1113,0
20230925,160000,275562863,1113,1113,1113,1113,5953
20230925,155900,275562863,1113,1113,1113,1113,0
20230925,155800,275562863,1113,1113,1113,1113,0
20230925,155700,275562863,1113,1113,1113,1113,0
20230925,155600,275562863,1113,1113,1113,1113,0
20230925,155500,275562863,1113,1113,1113,1113,0
20230925,155400,275562863,1113,1113,1113,1113,0
20230925,155300,275562863,1113,1113,1113,1113,0
20230925,155200,275562863,1113,1113,1113,1113,0
20230925,155100,275562863,1113,1113,1113,1113,0
20230925,155000,275562863,1113,1113,1113,1113,0
20230925,154900,275562863,1113,1113,1113,1113,0
20230925,154800,275562863,1113,1113,1113,1113,0
20230925,154700,275562863,1113,1113,1113,1113,0
20230925,154600,275562863,1113,1113,1113,1113,0
20230925,154500,275562863,1113,1113,1113,1113,0
20230925,154400,275562863,1113,1113,1113,1113,0
20230925,154300,275562863,1113,1113,1113,1113,0
20230925,154200,275562863,1113,1113,1113,1113,0
20230925,154100,275562863,1113,1113,1113,1113,0
20230925,154000,275562863,1113,1113,1113,1113,0
20230925,153900,275562863,1113,1113,1113,1113,0
20230925,153800,275562863,1113,1113,1113,1113,0
20230925,153700,275562863,1113,1113,1113,1113,0
20230925,153600,275562863,1113,1113,1113,1113,0
20230925,153500,275562863,1113,1113,1113,1113,0
20230925,153400,275562863,1113,1113,1113,1113,0
20230925,153300,275562863,1113,1113,1113,1113,0
20230925,153200,275562863,1113,1113,1113,1113,0
20230925,153100,275562863,1113,1113,1113,1113,0
20230925,153000,275562863,1113,1113,1113,1113,11906
20230925,152900,268937174,1091,1091,1091,1091,0
20230925,152800,268937174,1091,1091,1091,1091,0
20230925,152700,268937174,1091,1091,1091,1091,0
20230925,152600,268937174,1091,1091,1091,1091,0
20230925,152500,268937174,1091,1091,1091,1091,0
20230925,152400,268937174,1091,1091,1091,1091,0
20230925,152300,268937174,1091,1091,1091,1091,0
20230925,152200,268937174,1091,1091,1091,1091,0
20230925,152100,268937174,1091,1091,1091,1091,0
20230925,152000,268937174,1091,1091,1091,1091,0
20230925,151900,268937174,1091,1085,1091,1085,419
20230925,151800,268481596,1085,1085,1085,1085,141
20230925,151700,268328611,1086,1086,1086,1086,0
20230925,151600,268328611,1086,1086,1086,1086,125
20230925,151500,268192861,1086,1086,1086,1086,1
20230925,151400,268191775,1085,1085,1085,1085,142
20230925,151300,268037705,1085,1089,1089,1085,874
20230925,151200,267086809,1087,1087,1087,1087,0
20230925,151100,267086809,1087,1087,1087,1087,0
20230925,151000,267086809,1087,1087,1087,1086,977
20230925,150900,266025310,1086,1088,1088,1086,700
20230925,150800,265264918,1089,1091,1091,1089,1134
20230925,150700,264027966,1091,1091,1091,1091,29
20230925,150600,263996327,1091,1091,1091,1091,221
20230925,150500,263755216,1090,1092,1092,1090,600
20230925,150400,263100657,1091,1091,1091,1091,0
20230925,150300,263100657,1091,1092,1092,1091,290
20230925,150200,262784125,1092,1093,1093,1092,145
20230925,150100,262625650,1092,1097,1100,1092,1648
20230925,150000,260819718,1097,1096,1097,1088,2042
20230925,145900,258581022,1096,1096,1096,1096,1000
20230925,145800,257485022,1096,1086,1096,1086,52
20230925,145700,257428450,1083,1083,1083,1083,0
20230925,145600,257428450,1083,1083,1093,1083,3635
20230925,145500,253461745,1095,1095,1095,1095,1
20230925,145400,253460650,1081,1095,1095,1081,171
20230925,145300,253275785,1081,1084,1084,1081,727
20230925,145200,252487840,1080,1080,1080,1080,5
20230925,145100,252482440,1079,1079,1079,1079,144
20230925,145000,252327064,1084,1079,1084,1079,3
20230925,144900,252323822,1084,1084,1084,1084,0
20230925,144800,252323822,1084,1084,1084,1084,0
20230925,144700,252323822,1084,1084,1084,1084,1
20230925,144600,252322738,1081,1081,1081,1081,1399
20230925,144500,250810419,1084,1076,1084,1076,243
20230925,144400,250548943,1076,1076,1076,1076,42
20230925,144300,250503751,1074,1076,1076,1073,869
20230925,144200,249569934,1084,1084,1084,1084,0
20230925,144100,249569934,1084,1084,1084,1084,0
20230925,144000,249569934,1084,1084,1084,1084,1
20230925,143900,249568850,1077,1077,1077,1077,416
20230925,143800,249120818,1073,1074,1078,1073,9446
20230925,143700,238976849,1074,1074,1077,1074,896
20230925,143600,238014536,1077,1077,1077,1077,1
20230925,143500,238013459,1070,1070,1070,1070,100
20230925,143400,237906459,1070,1070,1070,1070,0
20230925,143300,237906459,1070,1071,1071,1070,12987
20230925,143200,223998786,1071,1071,1071,1071,0
20230925,143100,223998786,1071,1071,1071,1071,0
20230925,143000,223998786,1071,1071,1071,1071,5
20230925,142900,223993431,1071,1071,1071,1071,141
20230925,142800,223842420,1071,1071,1071,1071,310
20230925,142700,223510410,1071,1071,1071,1071,0
20230925,142600,223510410,1071,1071,1071,1071,469
20230925,142500,223008111,1071,1072,1072,1071,141
20230925,142400,222856982,1071,1075,1075,1071,6207
20230925,142300,216202512,1075,1075,1075,1075,0
20230925,142200,216202512,1075,1075,1075,1075,422
20230925,142100,215748862,1074,1074,1074,1074,0
20230925,142000,215748862,1074,1074,1074,1074,0
20230925,141900,215748862,1074,1074,1074,1074,0
20230925,141800,215748862,1074,1074,1074,1074,142
20230925,141700,215596354,1074,1074,1074,1074,0
20230925,141600,215596354,1074,1074,1074,1074,0
20230925,141500,215596354,1074,1074,1074,1074,0
20230925,141400,215596354,1074,1074,1074,1074,745
20230925,141300,214796224,1073,1073,1073,1073,0
20230925,141200,214796224,1073,1073,1073,1073,0
20230925,141100,214796224,1073,1073,1073,1073,141
20230925,141000,214644931,1073,1073,1073,1073,0
20230925,140900,214644931,1073,1073,1073,1073,48
20230925,140800,214593427,1073,1074,1074,1073,9940
20230925,140700,203919107,1074,1074,1074,1074,1732
20230925,140600,202058939,1075,1075,1075,1075,312
20230925,140500,201723539,1076,1076,1076,1076,1416
20230925,140400,200199923,1076,1076,1076,1076,0
20230925,140300,200199923,1076,1076,1076,1076,0
20230925,140200,200199923,1076,1076,1076,1076,0
20230925,140100,200199923,1076,1076,1076,1076,90
20230925,140000,200103083,1077,1077,1077,1077,100
20230925,135900,199995383,1077,1079,1079,1077,1833
20230925,135800,198017696,1080,1080,1080,1080,0
20230925,135700,198017696,1080,1080,1080,1080,0
20230925,135600,198017696,1080,1080,1080,1080,0
20230925,135500,198017696,1080,1080,1080,1080,0
20230925,135400,198017696,1080,1080,1080,1080,0
20230925,135300,198017696,1080,1080,1080,1080,0
20230925,135200,198017696,1080,1080,1080,1080,1
20230925,135100,198016616,1080,1080,1080,1080,0
20230925,135000,198016616,1080,1080,1080,1080,0
20230925,134900,198016616,1080,1080,1080,1080,0
20230925,134800,198016616,1080,1080,1080,1080,0
20230925,134700,198016616,1080,1080,1080,1080,0
20230925,134600,198016616,1080,1080,1080,1080,0
20230925,134500,198016616,1080,1080,1080,1080,0
20230925,134400,198016616,1080,1080,1080,1080,0
20230925,134300,198016616,1080,1080,1080,1080,0
20230925,134200,198016616,1080,1080,1080,1080,0
20230925,134100,198016616,1080,1080,1080,1080,0
20230925,134000,198016616,1080,1085,1085,1080,52
20230925,133900,197960446,1080,1080,1080,1080,40
20230925,133800,197917246,1085,1085,1085,1085,4
20230925,133700,197912906,1085,1085,1085,1085,0
20230925,133600,197912906,1085,1085,1085,1085,0
20230925,133500,197912906,1085,1085,1085,1085,0
20230925,133400,197912906,1085,1085,1085,1085,0
20230925,133300,197912906,1085,1085,1085,1085,0
20230925,133200,197912906,1085,1085,1085,1085,0
20230925,133100,197912906,1085,1085,1085,1085,110
20230925,133000,197793556,1085,1085,1085,1085,107
20230925,132900,197677461,1084,1084,1084,1084,0
20230925,132800,197677461,1084,1084,1084,1084,0
20230925,132700,197677461,1084,1084,1084,1084,0
20230925,132600,197677461,1084,1081,1085,1079,5004
20230925,132500,192272874,1080,1080,1080,1080,0
20230925,132400,192272874,1080,1079,1081,1079,450
20230925,132300,191786693,1079,1078,1079,1078,991
20230925,132200,190717416,1079,1079,1079,1079,0
20230925,132100,190717416,1079,1075,1079,1075,105
20230925,132000,190604528,1074,1074,1074,1074,240
20230925,131900,190346768,1074,1074,1074,1074,0
20230925,131800,190346768,1074,1074,1074,1074,0
20230925,131700,190346768,1074,1080,1080,1074,436
20230925,131600,189878492,1072,1075,1075,1072,5000
20230925,131500,184510264,1080,1076,1080,1076,143
20230925,131400,184356392,1076,1076,1076,1076,283
20230925,131300,184051884,1078,1078,1078,1078,0
20230925,131200,184051884,1078,1078,1078,1078,0
20230925,131100,184051884,1078,1078,1078,1078,0
20230925,131000,184051884,1078,1075,1078,1075,2
20230925,130900,184049731,1076,1076,1076,1076,0
20230925,130800,184049731,1076,1077,1077,1076,213
20230925,130700,183820434,1077,1077,1077,1077,1
20230925,130600,183819357,1081,1075,1081,1075,2
20230925,130500,183817201,1075,1075,1075,1075,28
20230925,130400,183787101,1076,1079,1079,1076,1338
20230925,130300,182347383,1081,1081,1081,1081,0
20230925,130200,182347383,1081,1081,1081,1081,0
20230925,130100,182347383,1081,1081,1081,1081,0
20230925,130000,182347383,1081,1081,1081,1081,0
20230925,125900,182347383,1081,1081,1081,1081,0
20230925,125800,182347383,1081,1081,1081,1081,0
20230925,125700,182347383,1081,1077,1081,1077,228
20230925,125600,182101823,1077,1079,1079,1077,142
20230925,125500,181948769,1077,1077,1077,1077,0
20230925,125400,181948769,1077,1077,1077,1077,0
20230925,125300,181948769,1077,1082,1082,1077,282
20230925,125200,181644800,1082,1077,1082,1077,51
20230925,125100,181589623,1077,1077,1077,1077,339
20230925,125000,181224520,1078,1077,1078,1077,285
20230925,124900,180917401,1078,1080,1080,1078,610
20230925,124800,180259399,1084,1084,1084,1084,0
20230925,124700,180259399,1084,1084,1084,1084,0
20230925,124600,180259399,1084,1084,1084,1084,0
20230925,124500,180259399,1084,1084,1084,1084,6
20230925,124400,180252895,1084,1084,1084,1084,1
20230925,124300,180251811,1074,1074,1074,1074,0
20230925,124200,180251811,1074,1081,1081,1074,3573
20230925,124100,176399787,1081,1081,1081,1081,133
20230925,124000,176256014,1081,1081,1081,1081,0
20230925,123900,176256014,1081,1081,1081,1081,0
20230925,123800,176256014,1081,1083,1083,1081,142
20230925,123700,176102478,1081,1081,1081,1081,0
20230925,123600,176102478,1081,1081,1081,1081,0
20230925,123500,176102478,1081,1081,1081,1081,0
20230925,123400,176102478,1081,1081,1081,1081,141
20230925,123300,175950057,1081,1081,1081,1081,201
20230925,123200,175732776,1084,1084,1084,1084,0
20230925,123100,175732776,1084,1084,1084,1084,0
20230925,123000,175732776,1084,1084,1084,1084,0
20230925,122900,175732776,1084,1084,1084,1084,0
20230925,122800,175732776,1084,1084,1084,1084,0
20230925,122700,175732776,1084,1084,1084,1084,0
20230925,122600,175732776,1084,1084,1084,1084,0
20230925,122500,175732776,1084,1084,1084,1084,1
20230925,122400,175731692,1086,1086,1086,1086,0
20230925,122300,175731692,1086,1086,1086,1086,0
20230925,122200,175731692,1086,1086,1086,1086,3
20230925,122100,175728434,1079,1079,1079,1079,0
20230925,122000,175728434,1079,1079,1079,1079,0
20230925,121900,175728434,1079,1081,1081,1079,142
20230925,121800,175574982,1078,1078,1078,1078,0
20230925,121700,175574982,1078,1086,1086,1078,2438
20230925,121600,172929231,1086,1086,1086,1086,0
20230925,121500,172929231,1086,1086,1086,1086,0
20230925,121400,172929231,1086,1086,1086,1086,0
20230925,121300,172929231,1086,1086,1086,1086,0
20230925,121200,172929231,1086,1086,1086,1086,0
20230925,121100,172929231,1086,1086,1086,1086,0
20230925,121000,172929231,1086,1086,1086,1086,2
20230925,120900,172927059,1085,1085,1085,1085,4
20230925,120800,172922719,1085,1086,1086,1085,130
20230925,120700,172781543,1086,1086,1086,1086,0
20230925,120600,172781543,1086,1086,1086,1086,0
20230925,120500,172781543,1086,1086,1086,1086,0
20230925,120400,172781543,1086,1086,1086,1086,172
20230925,120300,172594751,1086,1086,1086,1086,0
20230925,120200,172594751,1086,1086,1086,1086,679
20230925,120100,171857357,1086,1086,1086,1086,0
20230925,120000,171857357,1086,1086,1086,1086,158
20230925,115900,171685769,1087,1087,1087,1087,0
20230925,115800,171685769,1087,1087,1087,1087,0
20230925,115700,171685769,1087,1087,1087,1087,0
20230925,115600,171685769,1087,1087,1087,1087,1
20230925,115500,171684682,1087,1087,1087,1087,0
20230925,115400,171684682,1087,1087,1087,1087,0
20230925,115300,171684682,1087,1090,1090,1087,1707
20230925,115200,169826835,1091,1091,1091,1091,0
20230925,115100,169826835,1091,1091,1091,1091,0
20230925,115000,169826835,1091,1091,1091,1091,0
20230925,114900,169826835,1091,1091,1091,1091,0
20230925,114800,169826835,1091,1091,1091,1091,0
20230925,114700,169826835,1091,1091,1091,1091,606
20230925,114600,169165689,1091,1091,1091,1091,9
20230925,114500,169155870,1091,1091,1091,1091,0
20230925,114400,169155870,1091,1091,1091,1091,0
20230925,114300,169155870,1091,1092,1092,1091,727
20230925,114200,168362256,1092,1092,1092,1092,0
20230925,114100,168362256,1092,1092,1092,1092,0
20230925,114000,168362256,1092,1092,1092,1092,7
20230925,113900,168354612,1091,1091,1091,1091,0
20230925,113800,168354612,1091,1091,1091,1091,202
20230925,113700,168134230,1092,1092,1092,1092,0
20230925,113600,168134230,1092,1092,1092,1092,31
20230925,113500,168100378,1091,1091,1091,1091,142
20230925,113400,167945456,1091,1091,1091,1091,0
20230925,113300,167945456,1091,1091,1091,1091,1
20230925,113200,167944365,1092,1092,1092,1092,0
20230925,113100,167944365,1092,1092,1092,1092,48
20230925,113000,167891949,1092,1092,1092,1092,0
20230925,112900,167891949,1092,1092,1092,1092,0
20230925,112800,167891949,1092,1092,1092,1092,0
20230925,112700,167891949,1092,1092,1092,1092,142
20230925,112600,167736885,1092,1092,1092,1092,0
20230925,112500,167736885,1092,1092,1092,1092,3
20230925,112400,167733609,1095,1095,1095,1095,0
20230925,112300,167733609,1095,1095,1095,1095,0
20230925,112200,167733609,1095,1095,1095,1095,0
20230925,112100,167733609,1095,1095,1095,1095,0
20230925,112000,167733609,1095,1095,1095,1095,0
20230925,111900,167733609,1095,1095,1095,1095,0
20230925,111800,167733609,1095,1095,1095,1095,91
20230925,111700,167633964,1095,1095,1095,1095,0
20230925,111600,167633964,1095,1095,1095,1095,0
20230925,111500,167633964,1095,1095,1095,1095,0
20230925,111400,167633964,1095,1095,1095,1095,0
20230925,111300,167633964,1095,1095,1095,1095,0
20230925,111200,167633964,1095,1095,1095,1095,182
20230925,111100,167434674,1096,1096,1096,1096,0
20230925,111000,167434674,1096,1096,1096,1096,0
20230925,110900,167434674,1096,1096,1096,1096,0
20230925,110800,167434674,1096,1096,1096,1096,7
20230925,110700,167427002,1096,1096,1096,1096,0
20230925,110600,167427002,1096,1096,1096,1096,0
20230925,110500,167427002,1096,1096,1096,1096,0
20230925,110400,167427002,1096,1096,1096,1096,0
20230925,110300,167427002,1096,1096,1096,1096,0
20230925,110200,167427002,1096,1096,1096,1096,0
20230925,110100,167427002,1096,1096,1096,1096,0
20230925,110000,167427002,1096,1096,1096,1096,0
20230925,105900,167427002,1096,1096,1096,1096,0
20230925,105800,167427002,1096,1090,1096,1090,14
20230925,105700,167411682,1096,1096,1096,1096,0
20230925,105600,167411682,1096,1096,1096,1096,152
20230925,105500,167245090,1096,1089,1096,1089,3471
20230925,105400,163444360,1090,1090,1096,1090,11367
20230925,105300,150997565,1091,1091,1091,1091,0
20230925,105200,150997565,1091,1091,1091,1091,0
20230925,105100,150997565,1091,1094,1094,1091,1360
20230925,105000,149513285,1096,1096,1096,1096,0
20230925,104900,149513285,1096,1096,1096,1096,0
20230925,104800,149513285,1096,1096,1096,1096,0
20230925,104700,149513285,1096,1096,1096,1095,89
20230925,104600,149415781,1097,1097,1097,1097,0
20230925,104500,149415781,1097,1098,1098,1097,1654
20230925,104400,147601304,1098,1098,1098,1098,1
20230925,104300,147600206,1100,1101,1101,1100,2788
20230925,104200,144533306,1100,1100,1100,1100,2576
20230925,104100,141699706,1104,1102,1104,1102,13116
20230925,104000,127221373,1093,1090,1093,1090,8823
20230925,103900,117581727,1090,1090,1090,1090,2408
20230925,103800,114957007,1084,1084,1084,1084,0
20230925,103700,114957007,1084,1081,1084,1077,1922
20230925,103600,112884581,1076,1076,1076,1076,839
20230925,103500,111981817,1075,1075,1075,1075,7646
20230925,103400,103762367,1069,1070,1070,1069,41
20230925,103300,103718537,1068,1073,1073,1068,4
20230925,103200,103714260,1073,1080,1080,1051,8238
20230925,103100,94887288,1081,1081,1081,1081,1
20230925,103000,94886207,1083,1083,1083,1083,0
20230925,102900,94886207,1083,1082,1083,1082,518
20230925,102800,94325231,1093,1093,1093,1093,0
20230925,102700,94325231,1093,1093,1093,1093,0
20230925,102600,94325231,1093,1093,1093,1093,0
20230925,102500,94325231,1093,1082,1093,1081,3475
20230925,102400,90564974,1082,1082,1082,1082,141
20230925,102300,90412412,1082,1082,1082,1082,0
20230925,102200,90412412,1082,1083,1083,1082,213
20230925,102100,90181746,1083,1083,1083,1083,0
20230925,102000,90181746,1083,1082,1083,1082,12
20230925,101900,90168757,1083,1083,1083,1083,200
20230925,101800,89952157,1083,1083,1083,1083,0
20230925,101700,89952157,1083,1083,1083,1083,0
20230925,101600,89952157,1083,1084,1084,1083,1637
20230925,101500,88178429,1091,1091,1091,1091,0
20230925,101400,88178429,1091,1091,1091,1091,0
20230925,101300,88178429,1091,1091,1091,1091,0
20230925,101200,88178429,1091,1091,1091,1091,0
20230925,101100,88178429,1091,1091,1091,1091,41
20230925,101000,88133698,1091,1091,1091,1091,1
20230925,100900,88132607,1084,1084,1084,1084,142
20230925,100800,87978679,1084,1084,1084,1084,5
20230925,100700,87973259,1083,1084,1084,1083,3703
20230925,100600,83960437,1084,1084,1084,1084,0
20230925,100500,83960437,1084,1084,1084,1084,321
20230925,100400,83612473,1087,1087,1087,1087,981
20230925,100300,82546126,1087,1090,1090,1087,3770
20230925,100200,78439257,1092,1090,1092,1090,165
20230925,100100,78259361,1090,1090,1090,1090,2492
20230925,100000,75543081,1091,1091,1091,1091,59
20230925,095900,75478712,1093,1093,1093,1093,0
20230925,095800,75478712,1093,1093,1093,1093,0
20230925,095700,75478712,1093,1093,1093,1093,0
20230925,095600,75478712,1093,1093,1093,1093,3
20230925,095500,75475433,1090,1093,1093,1090,2892
20230925,095400,72318226,1092,1092,1092,1092,229
20230925,095300,72068158,1092,1092,1092,1092,300
20230925,095200,71740558,1091,1091,1091,1091,0
20230925,095100,71740558,1091,1093,1093,1091,4135
20230925,095000,67225578,1093,1093,1093,1093,0
20230925,094900,67225578,1093,1093,1093,1093,343
20230925,094800,66850679,1091,1091,1091,1091,0
20230925,094700,66850679,1091,1091,1091,1091,150
20230925,094600,66687029,1093,1093,1093,1093,9
20230925,094500,66677192,1091,1092,1092,1091,2270
20230925,094400,64200258,1093,1095,1095,1093,4038
20230925,094300,59783660,1103,1103,1103,1103,6
20230925,094200,59777042,1103,1103,1103,1103,10
20230925,094100,59766012,1100,1098,1100,1098,10000
20230925,094000,48768028,1098,1098,1098,1098,0
20230925,093900,48768028,1098,1098,1098,1098,1
20230925,093800,48766930,1099,1099,1099,1099,1
20230925,093700,48765831,1095,1095,1095,1095,0
20230925,093600,48765831,1095,1098,1098,1095,304
20230925,093500,48432927,1102,1102,1102,1102,0
20230925,093400,48432927,1102,1103,1103,1102,183
20230925,093300,48231181,1104,1104,1104,1104,1
20230925,093200,48230077,1104,1104,1104,1104,2
20230925,093100,48227869,1104,1108,1109,1104,1209
20230925,093000,46888447,1109,1109,1109,1109,0
20230925,092900,46888447,1109,1109,1109,1109,0
20230925,092800,46888447,1109,1108,1109,1108,706
20230925,092700,46105780,1109,1109,1109,1109,294
20230925,092600,45779734,1110,1110,1110,1110,0
20230925,092500,45779734,1110,1110,1110,1110,0
20230925,092400,45779734,1110,1110,1110,1110,477
20230925,092300,45250264,1110,1110,1110,1110,0
20230925,092200,45250264,1110,1110,1110,1110,425
20230925,092100,44778514,1110,1110,1110,1110,0
20230925,092000,44778514,1110,1110,1110,1110,0
20230925,091900,44778514,1110,1110,1110,1110,2
20230925,091800,44776294,1110,1110,1110,1110,0
20230925,091700,44776294,1110,1110,1110,1110,0
20230925,091600,44776294,1110,1110,1110,1110,0
20230925,091500,44776294,1110,1110,1110,1110,5
20230925,091400,44770744,1111,1111,1111,1111,0
20230925,091300,44770744,1111,1111,1111,1111,0
20230925,091200,44770744,1111,1111,1111,1111,1707
20230925,091100,42874267,1114,1114,1114,1114,0
20230925,091000,42874267,1114,1120,1120,1114,1911
20230925,090900,40741247,1116,1116,1116,1116,300
20230925,090800,40406447,1120,1110,1120,1110,1938
20230925,090700,38247945,1109,1104,1112,1104,710
20230925,090600,37460236,1098,1103,1104,1098,13269
20230925,090500,22825802,1103,1103,1103,1103,0
20230925,090400,22825802,1103,1103,1103,1103,361
20230925,090300,22427619,1103,1104,1104,1093,16474
20230925,090200,4398482,1104,1104,1104,1104,61
20230925,090100,4331138,1104,1104,1104,1104,2
20230925,090000,4328930,1093,1093,1093,1093,3910