stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205900,1163766522,1326,1326,1326,1326,13585
20230904,205800,1163766522,1326,1326,1326,1326,0
20230904,205700,1163766522,1326,1326,1326,1326,0
20230904,205600,1163766522,1326,1326,1326,1326,0
20230904,205500,1163766522,1326,1326,1326,1326,0
20230904,205400,1163766522,1326,1326,1326,1326,0
20230904,205300,1163766522,1326,1326,1326,1326,0
20230904,205200,1163766522,1326,1326,1326,1326,0
20230904,205100,1163766522,1326,1326,1326,1326,0
20230904,205000,1163766522,1326,1326,1326,1326,0
20230904,204900,1163766522,1326,1326,1326,1326,0
20230904,204800,1163766522,1326,1326,1326,1326,0
20230904,204700,1163766522,1326,1326,1326,1326,0
20230904,204600,1163766522,1326,1326,1326,1326,0
20230904,204500,1163766522,1326,1326,1326,1326,0
20230904,204400,1163766522,1326,1326,1326,1326,0
20230904,204300,1163766522,1326,1326,1326,1326,0
20230904,204200,1163766522,1326,1326,1326,1326,0
20230904,204100,1163766522,1326,1326,1326,1326,0
20230904,204000,1163766522,1326,1326,1326,1326,0
20230904,203900,1163766522,1326,1326,1326,1326,0
20230904,203800,1163766522,1326,1326,1326,1326,0
20230904,203700,1163766522,1326,1326,1326,1326,0
20230904,203600,1163766522,1326,1326,1326,1326,0
20230904,203500,1163766522,1326,1326,1326,1326,0
20230904,203400,1163766522,1326,1326,1326,1326,0
20230904,203300,1163766522,1326,1326,1326,1326,0
20230904,203200,1163766522,1326,1326,1326,1326,0
20230904,203100,1163766522,1326,1326,1326,1326,0
20230904,203000,1163766522,1326,1326,1326,1326,0
20230904,202900,1163766522,1326,1326,1326,1326,13585
20230904,202800,1163766522,1326,1326,1326,1326,0
20230904,202700,1163766522,1326,1326,1326,1326,0
20230904,202600,1163766522,1326,1326,1326,1326,0
20230904,202500,1163766522,1326,1326,1326,1326,0
20230904,202400,1163766522,1326,1326,1326,1326,0
20230904,202300,1163766522,1326,1326,1326,1326,0
20230904,202200,1163766522,1326,1326,1326,1326,0
20230904,202100,1163766522,1326,1326,1326,1326,0
20230904,202000,1163766522,1326,1326,1326,1326,0
20230904,201900,1163766522,1326,1326,1326,1326,0
20230904,201800,1163766522,1326,1326,1326,1326,0
20230904,201700,1163766522,1326,1326,1326,1326,0
20230904,201600,1163766522,1326,1326,1326,1326,0
20230904,201500,1163766522,1326,1326,1326,1326,0
20230904,201400,1163766522,1326,1326,1326,1326,0
20230904,201300,1163766522,1326,1326,1326,1326,0
20230904,201200,1163766522,1326,1326,1326,1326,0
20230904,201100,1163766522,1326,1326,1326,1326,0
20230904,201000,1163766522,1326,1326,1326,1326,0
20230904,200900,1163766522,1326,1326,1326,1326,0
20230904,200800,1163766522,1326,1326,1326,1326,0
20230904,200700,1163766522,1326,1326,1326,1326,0
20230904,200600,1163766522,1326,1326,1326,1326,0
20230904,200500,1163766522,1326,1326,1326,1326,0
20230904,200400,1163766522,1326,1326,1326,1326,0
20230904,200300,1163766522,1326,1326,1326,1326,0
20230904,200200,1163766522,1326,1326,1326,1326,0
20230904,200100,1163766522,1326,1326,1326,1326,0
20230904,200000,1163766522,1326,1326,1326,1326,0
20230904,195900,1163766522,1326,1326,1326,1326,13585
20230904,195800,1163766522,1326,1326,1326,1326,0
20230904,195700,1163766522,1326,1326,1326,1326,0
20230904,195600,1163766522,1326,1326,1326,1326,0
20230904,195500,1163766522,1326,1326,1326,1326,0
20230904,195400,1163766522,1326,1326,1326,1326,0
20230904,195300,1163766522,1326,1326,1326,1326,0
20230904,195200,1163766522,1326,1326,1326,1326,0
20230904,195100,1163766522,1326,1326,1326,1326,0
20230904,195000,1163766522,1326,1326,1326,1326,0
20230904,194900,1163766522,1326,1326,1326,1326,0
20230904,194800,1163766522,1326,1326,1326,1326,0
20230904,194700,1163766522,1326,1326,1326,1326,0
20230904,194600,1163766522,1326,1326,1326,1326,0
20230904,194500,1163766522,1326,1326,1326,1326,0
20230904,194400,1163766522,1326,1326,1326,1326,0
20230904,194300,1163766522,1326,1326,1326,1326,0
20230904,194200,1163766522,1326,1326,1326,1326,0
20230904,194100,1163766522,1326,1326,1326,1326,0
20230904,194000,1163766522,1326,1326,1326,1326,0
20230904,193900,1163766522,1326,1326,1326,1326,0
20230904,193800,1163766522,1326,1326,1326,1326,0
20230904,193700,1163766522,1326,1326,1326,1326,0
20230904,193600,1163766522,1326,1326,1326,1326,0
20230904,193500,1163766522,1326,1326,1326,1326,0
20230904,193400,1163766522,1326,1326,1326,1326,0
20230904,193300,1163766522,1326,1326,1326,1326,0
20230904,193200,1163766522,1326,1326,1326,1326,0
20230904,193100,1163766522,1326,1326,1326,1326,0
20230904,193000,1163766522,1326,1326,1326,1326,0
20230904,192900,1163766522,1326,1326,1326,1326,13585
20230904,192800,1163766522,1326,1326,1326,1326,0
20230904,192700,1163766522,1326,1326,1326,1326,0
20230904,192600,1163766522,1326,1326,1326,1326,0
20230904,192500,1163766522,1326,1326,1326,1326,0
20230904,192400,1163766522,1326,1326,1326,1326,0
20230904,192300,1163766522,1326,1326,1326,1326,0
20230904,192200,1163766522,1326,1326,1326,1326,0
20230904,192100,1163766522,1326,1326,1326,1326,0
20230904,192000,1163766522,1326,1326,1326,1326,0
20230904,191900,1163766522,1326,1326,1326,1326,0
20230904,191800,1163766522,1326,1326,1326,1326,0
20230904,191700,1163766522,1326,1326,1326,1326,0
20230904,191600,1163766522,1326,1326,1326,1326,0
20230904,191500,1163766522,1326,1326,1326,1326,0
20230904,191400,1163766522,1326,1326,1326,1326,0
20230904,191300,1163766522,1326,1326,1326,1326,0
20230904,191200,1163766522,1326,1326,1326,1326,0
20230904,191100,1163766522,1326,1326,1326,1326,0
20230904,191000,1163766522,1326,1326,1326,1326,0
20230904,190900,1163766522,1326,1326,1326,1326,0
20230904,190800,1163766522,1326,1326,1326,1326,0
20230904,190700,1163766522,1326,1326,1326,1326,0
20230904,190600,1163766522,1326,1326,1326,1326,0
20230904,190500,1163766522,1326,1326,1326,1326,0
20230904,190400,1163766522,1326,1326,1326,1326,0
20230904,190300,1163766522,1326,1326,1326,1326,0
20230904,190200,1163766522,1326,1326,1326,1326,0
20230904,190100,1163766522,1326,1326,1326,1326,0
20230904,190000,1163766522,1326,1326,1326,1326,0
20230904,185900,1163766522,1326,1326,1326,1326,13585
20230904,185800,1163766522,1326,1326,1326,1326,0
20230904,185700,1163766522,1326,1326,1326,1326,0
20230904,185600,1163766522,1326,1326,1326,1326,0
20230904,185500,1163766522,1326,1326,1326,1326,0
20230904,185400,1163766522,1326,1326,1326,1326,0
20230904,185300,1163766522,1326,1326,1326,1326,0
20230904,185200,1163766522,1326,1326,1326,1326,0
20230904,185100,1163766522,1326,1326,1326,1326,0
20230904,185000,1163766522,1326,1326,1326,1326,0
20230904,184900,1163766522,1326,1326,1326,1326,0
20230904,184800,1163766522,1326,1326,1326,1326,0
20230904,184700,1163766522,1326,1326,1326,1326,0
20230904,184600,1163766522,1326,1326,1326,1326,0
20230904,184500,1163766522,1326,1326,1326,1326,0
20230904,184400,1163766522,1326,1326,1326,1326,0
20230904,184300,1163766522,1326,1326,1326,1326,0
20230904,184200,1163766522,1326,1326,1326,1326,0
20230904,184100,1163766522,1326,1326,1326,1326,0
20230904,184000,1163766522,1326,1326,1326,1326,0
20230904,183900,1163766522,1326,1326,1326,1326,0
20230904,183800,1163766522,1326,1326,1326,1326,0
20230904,183700,1163766522,1326,1326,1326,1326,0
20230904,183600,1163766522,1326,1326,1326,1326,0
20230904,183500,1163766522,1326,1326,1326,1326,0
20230904,183400,1163766522,1326,1326,1326,1326,0
20230904,183300,1163766522,1326,1326,1326,1326,0
20230904,183200,1163766522,1326,1326,1326,1326,0
20230904,183100,1163766522,1326,1326,1326,1326,0
20230904,183000,1163766522,1326,1326,1326,1326,0
20230904,182900,1163766522,1326,1326,1326,1326,13585
20230904,182800,1163766522,1326,1326,1326,1326,0
20230904,182700,1163766522,1326,1326,1326,1326,0
20230904,182600,1163766522,1326,1326,1326,1326,0
20230904,182500,1163766522,1326,1326,1326,1326,0
20230904,182400,1163766522,1326,1326,1326,1326,0
20230904,182300,1163766522,1326,1326,1326,1326,0
20230904,182200,1163766522,1326,1326,1326,1326,0
20230904,182100,1163766522,1326,1326,1326,1326,0
20230904,182000,1163766522,1326,1326,1326,1326,0
20230904,181900,1163766522,1326,1326,1326,1326,0
20230904,181800,1163766522,1326,1326,1326,1326,0
20230904,181700,1163766522,1326,1326,1326,1326,0
20230904,181600,1163766522,1326,1326,1326,1326,0
20230904,181500,1163766522,1326,1326,1326,1326,0
20230904,181400,1163766522,1326,1326,1326,1326,0
20230904,181300,1163766522,1326,1326,1326,1326,0
20230904,181200,1163766522,1326,1326,1326,1326,0
20230904,181100,1163766522,1326,1326,1326,1326,0
20230904,181000,1163766522,1326,1326,1326,1326,0
20230904,180900,1163766522,1326,1326,1326,1326,0
20230904,180800,1163766522,1326,1326,1326,1326,0
20230904,180700,1163766522,1326,1326,1326,1326,0
20230904,180600,1163766522,1326,1326,1326,1326,0
20230904,180500,1163766522,1326,1326,1326,1326,0
20230904,180400,1163766522,1326,1326,1326,1326,0
20230904,180300,1163766522,1326,1326,1326,1326,0
20230904,180200,1163766522,1326,1326,1326,1326,0
20230904,180100,1163766522,1326,1326,1326,1326,0
20230904,180000,1163766522,1326,1326,1326,1326,0
20230904,175900,1163766522,1326,1326,1326,1326,13585
20230904,175800,1163766522,1326,1326,1326,1326,0
20230904,175700,1163766522,1326,1326,1326,1326,0
20230904,175600,1163766522,1326,1326,1326,1326,0
20230904,175500,1163766522,1326,1326,1326,1326,0
20230904,175400,1163766522,1326,1326,1326,1326,0
20230904,175300,1163766522,1326,1326,1326,1326,0
20230904,175200,1163766522,1326,1326,1326,1326,0
20230904,175100,1163766522,1326,1326,1326,1326,0
20230904,175000,1163766522,1326,1326,1326,1326,0
20230904,174900,1163766522,1326,1326,1326,1326,0
20230904,174800,1163766522,1326,1326,1326,1326,0
20230904,174700,1163766522,1326,1326,1326,1326,0
20230904,174600,1163766522,1326,1326,1326,1326,0
20230904,174500,1163766522,1326,1326,1326,1326,0
20230904,174400,1163766522,1326,1326,1326,1326,0
20230904,174300,1163766522,1326,1326,1326,1326,0
20230904,174200,1163766522,1326,1326,1326,1326,0
20230904,174100,1163766522,1326,1326,1326,1326,0
20230904,174000,1163766522,1326,1326,1326,1326,0
20230904,173900,1163766522,1326,1326,1326,1326,0
20230904,173800,1163766522,1326,1326,1326,1326,0
20230904,173700,1163766522,1326,1326,1326,1326,0
20230904,173600,1163766522,1326,1326,1326,1326,0
20230904,173500,1163766522,1326,1326,1326,1326,0
20230904,173400,1163766522,1326,1326,1326,1326,0
20230904,173300,1163766522,1326,1326,1326,1326,0
20230904,173200,1163766522,1326,1326,1326,1326,0
20230904,173100,1163766522,1326,1326,1326,1326,0
20230904,173000,1163766522,1326,1326,1326,1326,0
20230904,172900,1163766522,1326,1326,1326,1326,13585
20230904,172800,1163766522,1326,1326,1326,1326,0
20230904,172700,1163766522,1326,1326,1326,1326,0
20230904,172600,1163766522,1326,1326,1326,1326,0
20230904,172500,1163766522,1326,1326,1326,1326,0
20230904,172400,1163766522,1326,1326,1326,1326,0
20230904,172300,1163766522,1326,1326,1326,1326,0
20230904,172200,1163766522,1326,1326,1326,1326,0
20230904,172100,1163766522,1326,1326,1326,1326,0
20230904,172000,1163766522,1326,1326,1326,1326,0
20230904,171900,1163766522,1326,1326,1326,1326,0
20230904,171800,1163766522,1326,1326,1326,1326,0
20230904,171700,1163766522,1326,1326,1326,1326,0
20230904,171600,1163766522,1326,1326,1326,1326,0
20230904,171500,1163766522,1326,1326,1326,1326,0
20230904,171400,1163766522,1326,1326,1326,1326,0
20230904,171300,1163766522,1326,1326,1326,1326,0
20230904,171200,1163766522,1326,1326,1326,1326,0
20230904,171100,1163766522,1326,1326,1326,1326,0
20230904,171000,1163766522,1326,1326,1326,1326,0
20230904,170900,1163766522,1326,1326,1326,1326,0
20230904,170800,1163766522,1326,1326,1326,1326,0
20230904,170700,1163766522,1326,1326,1326,1326,0
20230904,170600,1163766522,1326,1326,1326,1326,0
20230904,170500,1163766522,1326,1326,1326,1326,0
20230904,170400,1163766522,1326,1326,1326,1326,0
20230904,170300,1163766522,1326,1326,1326,1326,0
20230904,170200,1163766522,1326,1326,1326,1326,0
20230904,170100,1163766522,1326,1326,1326,1326,0
20230904,170000,1163766522,1326,1326,1326,1326,0
20230904,165900,1163766522,1326,1326,1326,1326,13585
20230904,165800,1163766522,1326,1326,1326,1326,0
20230904,165700,1163766522,1326,1326,1326,1326,0
20230904,165600,1163766522,1326,1326,1326,1326,0
20230904,165500,1163766522,1326,1326,1326,1326,0
20230904,165400,1163766522,1326,1326,1326,1326,0
20230904,165300,1163766522,1326,1326,1326,1326,0
20230904,165200,1163766522,1326,1326,1326,1326,0
20230904,165100,1163766522,1326,1326,1326,1326,0
20230904,165000,1163766522,1326,1326,1326,1326,0
20230904,164900,1163766522,1326,1326,1326,1326,0
20230904,164800,1163766522,1326,1326,1326,1326,0
20230904,164700,1163766522,1326,1326,1326,1326,0
20230904,164600,1163766522,1326,1326,1326,1326,0
20230904,164500,1163766522,1326,1326,1326,1326,0
20230904,164400,1163766522,1326,1326,1326,1326,0
20230904,164300,1163766522,1326,1326,1326,1326,0
20230904,164200,1163766522,1326,1326,1326,1326,0
20230904,164100,1163766522,1326,1326,1326,1326,0
20230904,164000,1163766522,1326,1326,1326,1326,0
20230904,163900,1163766522,1326,1326,1326,1326,0
20230904,163800,1163766522,1326,1326,1326,1326,0
20230904,163700,1163766522,1326,1326,1326,1326,0
20230904,163600,1163766522,1326,1326,1326,1326,0
20230904,163500,1163766522,1326,1326,1326,1326,0
20230904,163400,1163766522,1326,1326,1326,1326,0
20230904,163300,1163766522,1326,1326,1326,1326,0
20230904,163200,1163766522,1326,1326,1326,1326,0
20230904,163100,1163766522,1326,1326,1326,1326,0
20230904,163000,1163766522,1326,1326,1326,1326,0
20230904,162900,1163766522,1326,1326,1326,1326,13585
20230904,162800,1163766522,1326,1326,1326,1326,0
20230904,162700,1163766522,1326,1326,1326,1326,0
20230904,162600,1163766522,1326,1326,1326,1326,0
20230904,162500,1163766522,1326,1326,1326,1326,0
20230904,162400,1163766522,1326,1326,1326,1326,0
20230904,162300,1163766522,1326,1326,1326,1326,0
20230904,162200,1163766522,1326,1326,1326,1326,0
20230904,162100,1163766522,1326,1326,1326,1326,0
20230904,162000,1163766522,1326,1326,1326,1326,0
20230904,161900,1163766522,1326,1326,1326,1326,0
20230904,161800,1163766522,1326,1326,1326,1326,0
20230904,161700,1163766522,1326,1326,1326,1326,0
20230904,161600,1163766522,1326,1326,1326,1326,0
20230904,161500,1163766522,1326,1326,1326,1326,0
20230904,161400,1163766522,1326,1326,1326,1326,0
20230904,161300,1163766522,1326,1326,1326,1326,0
20230904,161200,1163766522,1326,1326,1326,1326,0
20230904,161100,1163766522,1326,1326,1326,1326,0
20230904,161000,1163766522,1326,1326,1326,1326,0
20230904,160900,1163766522,1326,1326,1326,1326,0
20230904,160800,1163766522,1326,1326,1326,1326,0
20230904,160700,1163766522,1326,1326,1326,1326,0
20230904,160600,1163766522,1326,1326,1326,1326,0
20230904,160500,1163766522,1326,1326,1326,1326,0
20230904,160400,1163766522,1326,1326,1326,1326,0
20230904,160300,1163766522,1326,1326,1326,1326,0
20230904,160200,1163766522,1326,1326,1326,1326,0
20230904,160100,1163766522,1326,1326,1326,1326,0
20230904,160000,1163766522,1326,1326,1326,1326,0
20230904,155900,1163766522,1326,1326,1326,1326,13585
20230904,155800,1163766522,1326,1326,1326,1326,0
20230904,155700,1163766522,1326,1326,1326,1326,0
20230904,155600,1163766522,1326,1326,1326,1326,0
20230904,155500,1163766522,1326,1326,1326,1326,0
20230904,155400,1163766522,1326,1326,1326,1326,0
20230904,155300,1163766522,1326,1326,1326,1326,0
20230904,155200,1163766522,1326,1326,1326,1326,0
20230904,155100,1163766522,1326,1326,1326,1326,0
20230904,155000,1163766522,1326,1326,1326,1326,0
20230904,154900,1163766522,1326,1326,1326,1326,0
20230904,154800,1163766522,1326,1326,1326,1326,0
20230904,154700,1163766522,1326,1326,1326,1326,0
20230904,154600,1163766522,1326,1326,1326,1326,0
20230904,154500,1163766522,1326,1326,1326,1326,0
20230904,154400,1163766522,1326,1326,1326,1326,0
20230904,154300,1163766522,1326,1326,1326,1326,0
20230904,154200,1163766522,1326,1326,1326,1326,0
20230904,154100,1163766522,1326,1326,1326,1326,0
20230904,154000,1163766522,1326,1326,1326,1326,0
20230904,153900,1163766522,1326,1326,1326,1326,0
20230904,153800,1163766522,1326,1326,1326,1326,0
20230904,153700,1163766522,1326,1326,1326,1326,0
20230904,153600,1163766522,1326,1326,1326,1326,0
20230904,153500,1163766522,1326,1326,1326,1326,0
20230904,153400,1163766522,1326,1326,1326,1326,0
20230904,153300,1163766522,1326,1326,1326,1326,0
20230904,153200,1163766522,1326,1326,1326,1326,0
20230904,153100,1163766522,1326,1326,1326,1326,0
20230904,153000,1163766522,1326,1326,1326,1326,13585
20230904,152900,1145752812,1326,1326,1326,1326,0
20230904,152800,1145752812,1326,1326,1326,1326,0
20230904,152700,1145752812,1326,1326,1326,1326,0
20230904,152600,1145752812,1326,1326,1326,1326,0
20230904,152500,1145752812,1326,1326,1326,1326,0
20230904,152400,1145752812,1326,1326,1326,1326,0
20230904,152300,1145752812,1326,1326,1326,1326,0
20230904,152200,1145752812,1326,1326,1326,1326,0
20230904,152100,1145752812,1326,1326,1326,1326,0
20230904,152000,1145752812,1326,1326,1326,1326,0
20230904,151900,1145752812,1326,1326,1330,1326,1548
20230904,151800,1143700092,1330,1327,1330,1326,4501
20230904,151700,1137730667,1330,1325,1330,1325,83
20230904,151600,1137620605,1326,1326,1326,1325,1169
20230904,151500,1136070939,1329,1330,1330,1329,6
20230904,151400,1136062960,1330,1327,1330,1325,9547
20230904,151300,1123403163,1327,1328,1328,1327,659
20230904,151200,1122528547,1330,1328,1330,1328,37
20230904,151100,1122479377,1328,1329,1329,1328,7
20230904,151000,1122470075,1329,1329,1329,1329,1
20230904,150900,1122468746,1328,1327,1330,1327,63
20230904,150800,1122385106,1328,1326,1328,1326,922
20230904,150700,1121161613,1327,1327,1328,1327,1416
20230904,150600,1119281853,1328,1328,1328,1327,105
20230904,150500,1119142506,1327,1327,1327,1327,11
20230904,150400,1119127909,1327,1327,1327,1327,101
20230904,150300,1118993882,1327,1328,1328,1327,497
20230904,150200,1118334262,1327,1327,1328,1327,15
20230904,150100,1118314347,1328,1328,1328,1326,1190
20230904,150000,1116735698,1327,1328,1328,1327,1574
20230904,145900,1114646999,1328,1327,1328,1327,27
20230904,145800,1114611164,1328,1329,1329,1328,5986
20230904,145700,1106656888,1329,1330,1330,1329,2743
20230904,145600,1103008699,1330,1330,1332,1330,3
20230904,145500,1103004707,1332,1332,1332,1331,1212
20230904,145400,1101391530,1330,1331,1332,1330,1564
20230904,145300,1099309828,1331,1332,1332,1331,698
20230904,145200,1098380719,1331,1331,1333,1331,306
20230904,145100,1097973427,1333,1333,1333,1333,0
20230904,145000,1097973427,1333,1331,1333,1331,934
20230904,144900,1096730269,1331,1332,1333,1331,2820
20230904,144800,1092973924,1332,1333,1333,1332,129
20230904,144700,1092801969,1333,1333,1333,1332,7
20230904,144600,1092792640,1333,1333,1334,1333,2381
20230904,144500,1089618277,1333,1334,1334,1333,105
20230904,144400,1089478308,1334,1334,1335,1333,618
20230904,144300,1088654488,1333,1334,1334,1333,504
20230904,144200,1087982654,1333,1332,1333,1332,1169
20230904,144100,1086425294,1332,1332,1333,1332,862
20230904,144000,1085277107,1332,1332,1332,1332,4
20230904,143900,1085271779,1333,1332,1333,1332,729
20230904,143800,1084300740,1333,1332,1335,1332,8
20230904,143700,1084290068,1335,1333,1335,1332,556
20230904,143600,1083549375,1333,1332,1335,1332,1010
20230904,143500,1082203044,1332,1333,1333,1332,3108
20230904,143400,1078060081,1333,1334,1335,1333,1566
20230904,143300,1075971369,1334,1333,1334,1333,2450
20230904,143200,1072703070,1333,1334,1336,1333,612
20230904,143100,1071886653,1334,1335,1336,1334,2115
20230904,143000,1069063015,1335,1334,1335,1332,3015
20230904,142900,1065038015,1334,1332,1334,1332,2003
20230904,142800,1062366018,1332,1333,1333,1332,8
20230904,142700,1062355361,1332,1332,1333,1332,3729
20230904,142600,1057388332,1331,1331,1331,1331,1
20230904,142500,1057387001,1331,1332,1335,1331,3382
20230904,142400,1052880099,1332,1335,1335,1331,1012
20230904,142300,1051529086,1335,1329,1335,1329,8054
20230904,142200,1040777285,1329,1335,1335,1329,25
20230904,142100,1040743970,1328,1327,1335,1327,12024
20230904,142000,1024695042,1335,1327,1335,1327,8855
20230904,141900,1012880148,1327,1327,1333,1327,1800
20230904,141800,1010482608,1327,1330,1332,1327,1912
20230904,141700,1007940250,1330,1327,1330,1327,6
20230904,141600,1007932276,1327,1328,1328,1327,2237
20230904,141500,1004963776,1330,1327,1330,1327,4
20230904,141400,1004958460,1330,1327,1330,1327,4
20230904,141300,1004953148,1328,1328,1328,1328,136
20230904,141200,1004772540,1327,1327,1328,1327,636
20230904,141100,1003928566,1327,1327,1328,1327,474
20230904,141000,1003299566,1327,1328,1328,1327,32
20230904,140900,1003257072,1328,1328,1328,1327,30
20230904,140800,1003217233,1328,1327,1329,1327,3108
20230904,140700,999092867,1327,1327,1327,1327,123
20230904,140600,998929646,1327,1327,1327,1327,110
20230904,140500,998783676,1327,1327,1331,1327,10
20230904,140400,998770398,1331,1330,1331,1327,561
20230904,140300,998025579,1329,1329,1331,1325,3663
20230904,140200,993164781,1331,1328,1331,1328,4
20230904,140100,993159464,1328,1329,1329,1328,1585
20230904,140000,991054575,1329,1330,1331,1329,4007
20230904,135900,985728542,1329,1331,1331,1329,1702
20230904,135800,983464279,1331,1330,1331,1330,1080
20230904,135700,982026862,1330,1331,1331,1330,686
20230904,135600,981114039,1332,1333,1333,1331,2511
20230904,135500,977768950,1334,1333,1334,1332,376
20230904,135400,977267790,1333,1334,1334,1333,8
20230904,135300,977257119,1333,1333,1335,1333,619
20230904,135200,976431374,1335,1333,1335,1333,907
20230904,135100,975221434,1333,1333,1333,1333,195
20230904,135000,974961499,1333,1334,1334,1333,1188
20230904,134900,973376773,1334,1334,1334,1334,6
20230904,134800,973368769,1335,1334,1335,1334,613
20230904,134700,972550416,1334,1334,1335,1334,612
20230904,134600,971733413,1334,1334,1334,1334,515
20230904,134500,971046403,1334,1333,1334,1333,216
20230904,134400,970758281,1333,1333,1334,1333,1009
20230904,134300,969412277,1333,1333,1333,1333,10
20230904,134200,969398947,1333,1333,1333,1333,590
20230904,134100,968612477,1332,1330,1335,1330,11
20230904,134000,968597800,1335,1335,1335,1331,5347
20230904,133900,961478738,1334,1335,1336,1334,2032
20230904,133800,958765832,1332,1331,1332,1331,1275
20230904,133700,957067534,1331,1331,1332,1331,107
20230904,133600,956925112,1332,1332,1335,1332,17625
20230904,133500,933429334,1333,1331,1333,1331,30
20230904,133400,933389346,1332,1333,1333,1332,811
20230904,133300,932308284,1331,1332,1332,1331,2061
20230904,133200,929564992,1332,1331,1332,1331,484
20230904,133100,928920310,1330,1330,1330,1330,3
20230904,133000,928916320,1329,1329,1329,1329,0
20230904,132900,928916320,1329,1333,1333,1329,11
20230904,132800,928901697,1323,1323,1323,1323,0
20230904,132700,928901697,1323,1333,1333,1321,14010
20230904,132600,910330706,1334,1334,1334,1334,701
20230904,132500,909395572,1334,1334,1334,1334,0
20230904,132400,909395572,1334,1334,1334,1334,715
20230904,132300,908441762,1333,1333,1334,1333,3115
20230904,132200,904287409,1333,1333,1333,1330,8546
20230904,132100,892897484,1331,1332,1332,1331,1240
20230904,132000,891246838,1332,1332,1332,1332,686
20230904,131900,890333086,1332,1331,1332,1331,120
20230904,131800,890173346,1331,1332,1332,1331,664
20230904,131700,889288908,1331,1331,1331,1331,1
20230904,131600,889287577,1331,1330,1331,1327,1087
20230904,131500,887843483,1331,1330,1331,1330,624
20230904,131400,887012950,1330,1328,1330,1328,921
20230904,131300,885789860,1328,1333,1333,1328,4629
20230904,131200,879631650,1333,1332,1333,1332,3035
20230904,131100,875588379,1333,1332,1333,1332,1326
20230904,131000,873822096,1333,1332,1333,1332,1165
20230904,130900,872269756,1332,1333,1333,1332,595
20230904,130800,871476631,1333,1334,1334,1333,963
20230904,130700,870192869,1334,1335,1335,1334,4781
20230904,130600,863814345,1335,1334,1335,1334,2
20230904,130500,863811676,1334,1333,1334,1333,700
20230904,130400,862877956,1333,1332,1333,1332,9733
20230904,130300,849903868,1333,1333,1333,1333,29
20230904,130200,849865211,1333,1334,1334,1333,3772
20230904,130100,844834134,1333,1333,1333,1333,634
20230904,130000,843989012,1333,1332,1333,1331,2084
20230904,125900,841215154,1333,1333,1333,1333,652
20230904,125800,840346038,1333,1334,1334,1333,1154
20230904,125700,838806603,1334,1334,1334,1334,199
20230904,125600,838541137,1334,1334,1334,1334,602
20230904,125500,837738069,1335,1335,1335,1335,10
20230904,125400,837724719,1335,1332,1335,1332,11818
20230904,125300,821969200,1333,1332,1333,1332,1994
20230904,125200,819312876,1329,1332,1332,1329,2007
20230904,125100,816639555,1332,1330,1332,1327,727
20230904,125000,815671371,1332,1332,1332,1332,0
20230904,124900,815671371,1332,1330,1333,1327,3460
20230904,124800,811070156,1333,1333,1333,1333,571
20230904,124700,810309013,1330,1332,1332,1330,2066
20230904,124600,807560909,1332,1330,1332,1330,615
20230904,124500,806741957,1330,1332,1332,1330,3062
20230904,124400,802668037,1332,1331,1332,1331,812
20230904,124300,801586473,1330,1334,1334,1330,3463
20230904,124200,796974030,1334,1333,1334,1333,3
20230904,124100,796970029,1333,1333,1333,1333,1201
20230904,124000,795369096,1333,1333,1333,1333,511
20230904,123900,794687933,1332,1333,1333,1332,496
20230904,123800,794027167,1333,1332,1333,1332,1808
20230904,123700,791617104,1332,1333,1333,1332,871
20230904,123600,790456261,1333,1333,1333,1333,47
20230904,123500,790393610,1332,1332,1332,1332,466
20230904,123400,789772898,1331,1331,1331,1331,100
20230904,123300,789639798,1331,1332,1332,1331,1221
20230904,123200,788013576,1331,1331,1332,1331,2192
20230904,123100,785094380,1331,1331,1331,1331,0
20230904,123000,785094380,1331,1328,1331,1328,92
20230904,122900,784971976,1331,1331,1331,1328,703
20230904,122800,784036286,1328,1330,1330,1328,780
20230904,122700,783000443,1331,1332,1332,1331,672
20230904,122600,782105420,1331,1333,1333,1331,1340
20230904,122500,780321570,1332,1331,1332,1331,806
20230904,122400,779248278,1331,1333,1333,1331,663
20230904,122300,778364501,1331,1331,1331,1331,110
20230904,122200,778218091,1331,1329,1332,1328,3546
20230904,122100,773507355,1329,1329,1329,1329,3397
20230904,122000,768992742,1329,1329,1329,1329,20
20230904,121900,768966162,1329,1329,1329,1327,795
20230904,121800,767909707,1329,1330,1330,1329,1927
20230904,121700,765347299,1331,1331,1331,1331,30
20230904,121600,765307369,1331,1331,1331,1331,658
20230904,121500,764431571,1327,1332,1332,1327,563
20230904,121400,763684345,1332,1332,1332,1327,1089
20230904,121300,762235222,1332,1331,1332,1327,2978
20230904,121200,758280121,1332,1332,1332,1332,0
20230904,121100,758280121,1332,1332,1332,1327,1134
20230904,121000,756770669,1333,1333,1333,1333,751
20230904,120900,755769586,1333,1334,1334,1330,58
20230904,120800,755692366,1331,1334,1335,1331,5754
20230904,120700,748028305,1335,1335,1335,1335,16
20230904,120600,748006945,1335,1335,1335,1335,619
20230904,120500,747180580,1335,1334,1335,1334,3647
20230904,120400,742311836,1330,1335,1335,1330,2267
20230904,120300,739292941,1335,1334,1335,1334,996
20230904,120200,737964274,1334,1333,1334,1331,710
20230904,120100,737017780,1333,1330,1333,1330,6573
20230904,120000,728258190,1330,1329,1330,1329,825
20230904,115900,727161742,1329,1329,1329,1329,2560
20230904,115800,723759502,1328,1325,1328,1324,13621
20230904,115700,705701104,1325,1325,1325,1325,777
20230904,115600,704671579,1325,1325,1325,1325,79
20230904,115500,704566904,1325,1325,1325,1325,630
20230904,115400,703732154,1325,1325,1325,1325,556
20230904,115300,702995454,1325,1325,1325,1325,56
20230904,115200,702921254,1325,1324,1325,1324,478
20230904,115100,702288365,1325,1325,1325,1324,457
20230904,115000,701683293,1325,1325,1325,1325,622
20230904,114900,700859143,1325,1324,1325,1324,209
20230904,114800,700582324,1322,1325,1325,1322,2383
20230904,114700,697431993,1325,1325,1325,1321,1019
20230904,114600,696081829,1325,1325,1325,1321,1721
20230904,114500,693801536,1321,1321,1321,1321,9
20230904,114400,693789647,1325,1321,1325,1321,1791
20230904,114300,691420756,1321,1322,1322,1321,1579
20230904,114200,689334832,1325,1325,1325,1325,694
20230904,114100,688415282,1322,1322,1325,1322,3113
20230904,114000,684298207,1322,1324,1324,1322,2000
20230904,113900,681653416,1325,1325,1325,1325,825
20230904,113800,680560291,1324,1324,1324,1324,3494
20230904,113700,675934235,1323,1323,1323,1323,1850
20230904,113600,673486685,1324,1323,1324,1323,716
20230904,113500,672538801,1323,1323,1323,1323,1
20230904,113400,672537478,1323,1323,1324,1323,725
20230904,113300,671577602,1323,1323,1323,1323,1
20230904,113200,671576279,1324,1324,1324,1324,0
20230904,113100,671576279,1324,1324,1324,1324,664
20230904,113000,670697143,1324,1321,1324,1321,660
20230904,112900,669823333,1321,1321,1321,1321,10
20230904,112800,669810123,1321,1324,1324,1321,1651
20230904,112700,667627202,1320,1323,1323,1320,1132
20230904,112600,666131012,1323,1320,1323,1320,1094
20230904,112500,664686638,1320,1320,1320,1320,6418
20230904,112400,656214878,1320,1320,1320,1320,502
20230904,112300,655552238,1323,1323,1323,1323,851
20230904,112200,654426365,1323,1320,1323,1320,2122
20230904,112100,651623375,1324,1324,1324,1324,80
20230904,112000,651517455,1324,1320,1324,1320,666
20230904,111900,650638331,1320,1321,1321,1320,60
20230904,111800,650559128,1324,1324,1324,1324,9
20230904,111700,650547212,1320,1320,1320,1320,110
20230904,111600,650402012,1324,1319,1324,1319,252
20230904,111500,650069374,1320,1320,1320,1319,17
20230904,111400,650046938,1320,1320,1320,1320,6
20230904,111300,650039018,1320,1321,1321,1320,131
20230904,111200,649866088,1320,1320,1320,1320,0
20230904,111100,649866088,1320,1321,1321,1320,175
20230904,111000,649634938,1324,1324,1324,1324,0
20230904,110900,649634938,1324,1324,1324,1324,0
20230904,110800,649634938,1324,1324,1324,1324,1
20230904,110700,649633614,1320,1324,1324,1320,832
20230904,110600,648534379,1324,1324,1324,1324,173
20230904,110500,648305327,1324,1323,1324,1323,160
20230904,110400,648093519,1323,1323,1323,1323,4592
20230904,110300,642018303,1320,1320,1320,1320,865
20230904,110200,640876503,1323,1321,1323,1319,2268
20230904,110100,637882708,1323,1323,1323,1323,69
20230904,110000,637791421,1323,1323,1323,1320,20737
20230904,105900,610393545,1322,1323,1323,1322,303
20230904,105800,609992977,1323,1323,1323,1323,13
20230904,105700,609975778,1321,1321,1321,1321,0
20230904,105600,609975778,1321,1321,1321,1321,14
20230904,105500,609957284,1321,1321,1321,1321,108
20230904,105400,609814616,1321,1322,1322,1321,387
20230904,105300,609303379,1324,1324,1324,1324,300
20230904,105200,608906179,1324,1320,1324,1320,318
20230904,105100,608486363,1320,1324,1324,1320,202
20230904,105000,608219719,1324,1324,1324,1320,2159
20230904,104900,605363227,1319,1324,1324,1319,3527
20230904,104800,600710980,1325,1325,1325,1325,0
20230904,104700,600710980,1325,1320,1325,1320,8057
20230904,104600,590075735,1320,1320,1320,1320,21
20230904,104500,590048015,1325,1325,1325,1325,236
20230904,104400,589735315,1325,1320,1325,1320,1176
20230904,104300,588182915,1325,1325,1325,1325,450
20230904,104200,587586665,1325,1325,1325,1325,166
20230904,104100,587366715,1325,1320,1325,1320,289
20230904,104000,586984225,1320,1320,1320,1320,984
20230904,103900,585685345,1325,1325,1325,1325,1539
20230904,103800,583646170,1325,1320,1325,1320,774
20230904,103700,582623370,1320,1320,1320,1320,1877
20230904,103600,580145730,1320,1325,1325,1320,841
20230904,103500,579032908,1325,1321,1325,1320,2646
20230904,103400,575537927,1325,1325,1325,1325,0
20230904,103300,575537927,1325,1325,1325,1325,1000
20230904,103200,574212927,1325,1322,1325,1322,1702
20230904,103100,571962874,1326,1326,1326,1326,0
20230904,103000,571962874,1326,1324,1326,1324,1001
20230904,102900,570636549,1325,1325,1325,1325,0
20230904,102800,570636549,1325,1325,1326,1321,2483
20230904,102700,567353202,1324,1324,1324,1324,1
20230904,102600,567351878,1326,1326,1326,1326,67
20230904,102500,567263036,1326,1326,1326,1326,200
20230904,102400,566997836,1325,1325,1326,1325,114
20230904,102300,566846784,1326,1325,1326,1325,2
20230904,102200,566844133,1326,1326,1326,1326,300
20230904,102100,566446333,1326,1321,1326,1321,1018
20230904,102000,565096545,1326,1326,1326,1326,2
20230904,101900,565093893,1321,1321,1327,1321,41
20230904,101800,565039726,1320,1321,1327,1320,1028
20230904,101700,563682379,1327,1327,1327,1327,9
20230904,101600,563670436,1328,1328,1328,1328,0
20230904,101500,563670436,1328,1328,1328,1328,0
20230904,101400,563670436,1328,1321,1328,1321,3320
20230904,101300,559276947,1320,1320,1320,1320,2119
20230904,101200,556479867,1320,1320,1320,1320,11018
20230904,101100,541936107,1320,1321,1321,1320,4000
20230904,101000,536655607,1320,1321,1321,1320,815
20230904,100900,535579042,1321,1322,1322,1321,5469
20230904,100800,528353048,1323,1324,1324,1323,4850
20230904,100700,521936473,1328,1329,1329,1323,11235
20230904,100600,507066458,1329,1328,1329,1323,14
20230904,100500,507047919,1330,1322,1330,1322,1502
20230904,100400,505054566,1322,1321,1323,1321,8776
20230904,100300,493452703,1322,1321,1322,1321,86
20230904,100200,493339041,1321,1323,1328,1321,3879
20230904,100100,488207974,1323,1323,1323,1323,962
20230904,100000,486935248,1323,1325,1325,1323,300
20230904,095900,486538138,1326,1325,1326,1324,337
20230904,095800,486091306,1325,1325,1326,1323,2454
20230904,095700,482841062,1325,1325,1325,1325,21263
20230904,095600,454667587,1326,1326,1326,1326,1278
20230904,095500,452972959,1326,1329,1329,1326,835
20230904,095400,451863986,1331,1329,1331,1329,7145
20230904,095300,442358316,1330,1329,1330,1329,411
20230904,095200,441811695,1330,1330,1330,1330,7
20230904,095100,441802385,1330,1330,1330,1329,9015
20230904,095000,429812436,1330,1327,1331,1327,10880
20230904,094900,415343631,1327,1325,1330,1325,3539
20230904,094800,410652407,1325,1325,1325,1325,1
20230904,094700,410651082,1324,1323,1324,1323,42
20230904,094600,410595511,1323,1323,1323,1323,1
20230904,094500,410594188,1323,1324,1324,1323,815
20230904,094400,409515928,1324,1324,1324,1324,2236
20230904,094300,406555464,1324,1325,1325,1324,214
20230904,094200,406272118,1325,1327,1327,1325,1652
20230904,094100,404081090,1327,1327,1327,1325,2058
20230904,094000,401352154,1327,1327,1327,1325,4800
20230904,093900,394987953,1327,1327,1327,1327,231
20230904,093800,394681416,1327,1327,1330,1327,1436
20230904,093700,392775817,1330,1330,1330,1327,509
20230904,093600,392100353,1327,1330,1330,1327,128
20230904,093500,391930356,1327,1327,1327,1327,21
20230904,093400,391902489,1327,1330,1330,1327,2336
20230904,093300,388795759,1330,1328,1330,1326,7073
20230904,093200,379412802,1328,1326,1328,1326,3604
20230904,093100,374631097,1326,1327,1327,1326,487
20230904,093000,373985293,1327,1327,1327,1326,708
20230904,092900,373045847,1328,1329,1329,1327,7111
20230904,092800,363604207,1329,1330,1331,1329,1849
20230904,092700,361146627,1329,1330,1331,1329,394
20230904,092600,360622987,1330,1330,1331,1330,836
20230904,092500,359511103,1330,1332,1333,1330,7172
20230904,092400,349960915,1332,1334,1334,1331,894
20230904,092300,348768745,1335,1335,1337,1335,1269
20230904,092200,347074572,1337,1340,1340,1335,3332
20230904,092100,342621576,1340,1339,1340,1339,3155
20230904,092000,338393926,1339,1338,1340,1338,8488
20230904,091900,327030758,1339,1343,1346,1339,17227
20230904,091800,303923203,1347,1348,1348,1346,3861
20230904,091700,298722446,1348,1343,1348,1343,7098
20230904,091600,289182017,1343,1347,1349,1343,23682
20230904,091500,257280771,1349,1341,1349,1340,21560
20230904,091400,228311216,1341,1337,1341,1337,26823
20230904,091300,192359220,1338,1336,1341,1335,8643
20230904,091200,180798450,1336,1335,1336,1335,2189
20230904,091100,177876093,1333,1333,1335,1333,34484
20230904,091000,131905719,1333,1335,1338,1333,4207
20230904,090900,126290019,1335,1334,1335,1333,26091
20230904,090800,91505014,1334,1333,1335,1333,11183
20230904,090700,76597369,1333,1326,1333,1326,3874
20230904,090600,71458049,1326,1323,1326,1323,3649
20230904,090500,66621448,1317,1316,1317,1315,8666
20230904,090400,55215307,1317,1324,1324,1317,6150
20230904,090300,47098417,1319,1319,1319,1319,460
20230904,090200,46491677,1325,1321,1326,1317,21041
20230904,090100,18645346,1316,1317,1318,1316,6630
20230904,090000,9918027,1318,1319,1320,1316,7521