stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,210000,1721203530,1354,1354,1354,1354,36419
20230905,205900,1721203530,1354,1354,1354,1354,0
20230905,205800,1721203530,1354,1354,1354,1354,0
20230905,205700,1721203530,1354,1354,1354,1354,0
20230905,205600,1721203530,1354,1354,1354,1354,0
20230905,205500,1721203530,1354,1354,1354,1354,0
20230905,205400,1721203530,1354,1354,1354,1354,0
20230905,205300,1721203530,1354,1354,1354,1354,0
20230905,205200,1721203530,1354,1354,1354,1354,0
20230905,205100,1721203530,1354,1354,1354,1354,0
20230905,205000,1721203530,1354,1354,1354,1354,0
20230905,204900,1721203530,1354,1354,1354,1354,0
20230905,204800,1721203530,1354,1354,1354,1354,0
20230905,204700,1721203530,1354,1354,1354,1354,0
20230905,204600,1721203530,1354,1354,1354,1354,0
20230905,204500,1721203530,1354,1354,1354,1354,0
20230905,204400,1721203530,1354,1354,1354,1354,0
20230905,204300,1721203530,1354,1354,1354,1354,0
20230905,204200,1721203530,1354,1354,1354,1354,0
20230905,204100,1721203530,1354,1354,1354,1354,0
20230905,204000,1721203530,1354,1354,1354,1354,0
20230905,203900,1721203530,1354,1354,1354,1354,0
20230905,203800,1721203530,1354,1354,1354,1354,0
20230905,203700,1721203530,1354,1354,1354,1354,0
20230905,203600,1721203530,1354,1354,1354,1354,0
20230905,203500,1721203530,1354,1354,1354,1354,0
20230905,203400,1721203530,1354,1354,1354,1354,0
20230905,203300,1721203530,1354,1354,1354,1354,0
20230905,203200,1721203530,1354,1354,1354,1354,0
20230905,203100,1721203530,1354,1354,1354,1354,0
20230905,203000,1721203530,1354,1354,1354,1354,36419
20230905,202900,1721203530,1354,1354,1354,1354,0
20230905,202800,1721203530,1354,1354,1354,1354,0
20230905,202700,1721203530,1354,1354,1354,1354,0
20230905,202600,1721203530,1354,1354,1354,1354,0
20230905,202500,1721203530,1354,1354,1354,1354,0
20230905,202400,1721203530,1354,1354,1354,1354,0
20230905,202300,1721203530,1354,1354,1354,1354,0
20230905,202200,1721203530,1354,1354,1354,1354,0
20230905,202100,1721203530,1354,1354,1354,1354,0
20230905,202000,1721203530,1354,1354,1354,1354,0
20230905,201900,1721203530,1354,1354,1354,1354,0
20230905,201800,1721203530,1354,1354,1354,1354,0
20230905,201700,1721203530,1354,1354,1354,1354,0
20230905,201600,1721203530,1354,1354,1354,1354,0
20230905,201500,1721203530,1354,1354,1354,1354,0
20230905,201400,1721203530,1354,1354,1354,1354,0
20230905,201300,1721203530,1354,1354,1354,1354,0
20230905,201200,1721203530,1354,1354,1354,1354,0
20230905,201100,1721203530,1354,1354,1354,1354,0
20230905,201000,1721203530,1354,1354,1354,1354,0
20230905,200900,1721203530,1354,1354,1354,1354,0
20230905,200800,1721203530,1354,1354,1354,1354,0
20230905,200700,1721203530,1354,1354,1354,1354,0
20230905,200600,1721203530,1354,1354,1354,1354,0
20230905,200500,1721203530,1354,1354,1354,1354,0
20230905,200400,1721203530,1354,1354,1354,1354,0
20230905,200300,1721203530,1354,1354,1354,1354,0
20230905,200200,1721203530,1354,1354,1354,1354,0
20230905,200100,1721203530,1354,1354,1354,1354,0
20230905,200000,1721203530,1354,1354,1354,1354,36419
20230905,195900,1721203530,1354,1354,1354,1354,0
20230905,195800,1721203530,1354,1354,1354,1354,0
20230905,195700,1721203530,1354,1354,1354,1354,0
20230905,195600,1721203530,1354,1354,1354,1354,0
20230905,195500,1721203530,1354,1354,1354,1354,0
20230905,195400,1721203530,1354,1354,1354,1354,0
20230905,195300,1721203530,1354,1354,1354,1354,0
20230905,195200,1721203530,1354,1354,1354,1354,0
20230905,195100,1721203530,1354,1354,1354,1354,0
20230905,195000,1721203530,1354,1354,1354,1354,0
20230905,194900,1721203530,1354,1354,1354,1354,0
20230905,194800,1721203530,1354,1354,1354,1354,0
20230905,194700,1721203530,1354,1354,1354,1354,0
20230905,194600,1721203530,1354,1354,1354,1354,0
20230905,194500,1721203530,1354,1354,1354,1354,0
20230905,194400,1721203530,1354,1354,1354,1354,0
20230905,194300,1721203530,1354,1354,1354,1354,0
20230905,194200,1721203530,1354,1354,1354,1354,0
20230905,194100,1721203530,1354,1354,1354,1354,0
20230905,194000,1721203530,1354,1354,1354,1354,0
20230905,193900,1721203530,1354,1354,1354,1354,0
20230905,193800,1721203530,1354,1354,1354,1354,0
20230905,193700,1721203530,1354,1354,1354,1354,0
20230905,193600,1721203530,1354,1354,1354,1354,0
20230905,193500,1721203530,1354,1354,1354,1354,0
20230905,193400,1721203530,1354,1354,1354,1354,0
20230905,193300,1721203530,1354,1354,1354,1354,0
20230905,193200,1721203530,1354,1354,1354,1354,0
20230905,193100,1721203530,1354,1354,1354,1354,0
20230905,193000,1721203530,1354,1354,1354,1354,36419
20230905,192900,1721203530,1354,1354,1354,1354,0
20230905,192800,1721203530,1354,1354,1354,1354,0
20230905,192700,1721203530,1354,1354,1354,1354,0
20230905,192600,1721203530,1354,1354,1354,1354,0
20230905,192500,1721203530,1354,1354,1354,1354,0
20230905,192400,1721203530,1354,1354,1354,1354,0
20230905,192300,1721203530,1354,1354,1354,1354,0
20230905,192200,1721203530,1354,1354,1354,1354,0
20230905,192100,1721203530,1354,1354,1354,1354,0
20230905,192000,1721203530,1354,1354,1354,1354,0
20230905,191900,1721203530,1354,1354,1354,1354,0
20230905,191800,1721203530,1354,1354,1354,1354,0
20230905,191700,1721203530,1354,1354,1354,1354,0
20230905,191600,1721203530,1354,1354,1354,1354,0
20230905,191500,1721203530,1354,1354,1354,1354,0
20230905,191400,1721203530,1354,1354,1354,1354,0
20230905,191300,1721203530,1354,1354,1354,1354,0
20230905,191200,1721203530,1354,1354,1354,1354,0
20230905,191100,1721203530,1354,1354,1354,1354,0
20230905,191000,1721203530,1354,1354,1354,1354,0
20230905,190900,1721203530,1354,1354,1354,1354,0
20230905,190800,1721203530,1354,1354,1354,1354,0
20230905,190700,1721203530,1354,1354,1354,1354,0
20230905,190600,1721203530,1354,1354,1354,1354,0
20230905,190500,1721203530,1354,1354,1354,1354,0
20230905,190400,1721203530,1354,1354,1354,1354,0
20230905,190300,1721203530,1354,1354,1354,1354,0
20230905,190200,1721203530,1354,1354,1354,1354,0
20230905,190100,1721203530,1354,1354,1354,1354,0
20230905,190000,1721203530,1354,1354,1354,1354,36419
20230905,185900,1721203530,1354,1354,1354,1354,0
20230905,185800,1721203530,1354,1354,1354,1354,0
20230905,185700,1721203530,1354,1354,1354,1354,0
20230905,185600,1721203530,1354,1354,1354,1354,0
20230905,185500,1721203530,1354,1354,1354,1354,0
20230905,185400,1721203530,1354,1354,1354,1354,0
20230905,185300,1721203530,1354,1354,1354,1354,0
20230905,185200,1721203530,1354,1354,1354,1354,0
20230905,185100,1721203530,1354,1354,1354,1354,0
20230905,185000,1721203530,1354,1354,1354,1354,0
20230905,184900,1721203530,1354,1354,1354,1354,0
20230905,184800,1721203530,1354,1354,1354,1354,0
20230905,184700,1721203530,1354,1354,1354,1354,0
20230905,184600,1721203530,1354,1354,1354,1354,0
20230905,184500,1721203530,1354,1354,1354,1354,0
20230905,184400,1721203530,1354,1354,1354,1354,0
20230905,184300,1721203530,1354,1354,1354,1354,0
20230905,184200,1721203530,1354,1354,1354,1354,0
20230905,184100,1721203530,1354,1354,1354,1354,0
20230905,184000,1721203530,1354,1354,1354,1354,0
20230905,183900,1721203530,1354,1354,1354,1354,0
20230905,183800,1721203530,1354,1354,1354,1354,0
20230905,183700,1721203530,1354,1354,1354,1354,0
20230905,183600,1721203530,1354,1354,1354,1354,0
20230905,183500,1721203530,1354,1354,1354,1354,0
20230905,183400,1721203530,1354,1354,1354,1354,0
20230905,183300,1721203530,1354,1354,1354,1354,0
20230905,183200,1721203530,1354,1354,1354,1354,0
20230905,183100,1721203530,1354,1354,1354,1354,0
20230905,183000,1721203530,1354,1354,1354,1354,36419
20230905,182900,1721203530,1354,1354,1354,1354,0
20230905,182800,1721203530,1354,1354,1354,1354,0
20230905,182700,1721203530,1354,1354,1354,1354,0
20230905,182600,1721203530,1354,1354,1354,1354,0
20230905,182500,1721203530,1354,1354,1354,1354,0
20230905,182400,1721203530,1354,1354,1354,1354,0
20230905,182300,1721203530,1354,1354,1354,1354,0
20230905,182200,1721203530,1354,1354,1354,1354,0
20230905,182100,1721203530,1354,1354,1354,1354,0
20230905,182000,1721203530,1354,1354,1354,1354,0
20230905,181900,1721203530,1354,1354,1354,1354,0
20230905,181800,1721203530,1354,1354,1354,1354,0
20230905,181700,1721203530,1354,1354,1354,1354,0
20230905,181600,1721203530,1354,1354,1354,1354,0
20230905,181500,1721203530,1354,1354,1354,1354,0
20230905,181400,1721203530,1354,1354,1354,1354,0
20230905,181300,1721203530,1354,1354,1354,1354,0
20230905,181200,1721203530,1354,1354,1354,1354,0
20230905,181100,1721203530,1354,1354,1354,1354,0
20230905,181000,1721203530,1354,1354,1354,1354,0
20230905,180900,1721203530,1354,1354,1354,1354,0
20230905,180800,1721203530,1354,1354,1354,1354,0
20230905,180700,1721203530,1354,1354,1354,1354,0
20230905,180600,1721203530,1354,1354,1354,1354,0
20230905,180500,1721203530,1354,1354,1354,1354,0
20230905,180400,1721203530,1354,1354,1354,1354,0
20230905,180300,1721203530,1354,1354,1354,1354,0
20230905,180200,1721203530,1354,1354,1354,1354,0
20230905,180100,1721203530,1354,1354,1354,1354,0
20230905,180000,1721203530,1354,1354,1354,1354,36419
20230905,175900,1721203530,1354,1354,1354,1354,0
20230905,175800,1721203530,1354,1354,1354,1354,0
20230905,175700,1721203530,1354,1354,1354,1354,0
20230905,175600,1721203530,1354,1354,1354,1354,0
20230905,175500,1721203530,1354,1354,1354,1354,0
20230905,175400,1721203530,1354,1354,1354,1354,0
20230905,175300,1721203530,1354,1354,1354,1354,0
20230905,175200,1721203530,1354,1354,1354,1354,0
20230905,175100,1721203530,1354,1354,1354,1354,0
20230905,175000,1721203530,1354,1354,1354,1354,0
20230905,174900,1721203530,1354,1354,1354,1354,0
20230905,174800,1721203530,1354,1354,1354,1354,0
20230905,174700,1721203530,1354,1354,1354,1354,0
20230905,174600,1721203530,1354,1354,1354,1354,0
20230905,174500,1721203530,1354,1354,1354,1354,0
20230905,174400,1721203530,1354,1354,1354,1354,0
20230905,174300,1721203530,1354,1354,1354,1354,0
20230905,174200,1721203530,1354,1354,1354,1354,0
20230905,174100,1721203530,1354,1354,1354,1354,0
20230905,174000,1721203530,1354,1354,1354,1354,0
20230905,173900,1721203530,1354,1354,1354,1354,0
20230905,173800,1721203530,1354,1354,1354,1354,0
20230905,173700,1721203530,1354,1354,1354,1354,0
20230905,173600,1721203530,1354,1354,1354,1354,0
20230905,173500,1721203530,1354,1354,1354,1354,0
20230905,173400,1721203530,1354,1354,1354,1354,0
20230905,173300,1721203530,1354,1354,1354,1354,0
20230905,173200,1721203530,1354,1354,1354,1354,0
20230905,173100,1721203530,1354,1354,1354,1354,0
20230905,173000,1721203530,1354,1354,1354,1354,36419
20230905,172900,1721203530,1354,1354,1354,1354,0
20230905,172800,1721203530,1354,1354,1354,1354,0
20230905,172700,1721203530,1354,1354,1354,1354,0
20230905,172600,1721203530,1354,1354,1354,1354,0
20230905,172500,1721203530,1354,1354,1354,1354,0
20230905,172400,1721203530,1354,1354,1354,1354,0
20230905,172300,1721203530,1354,1354,1354,1354,0
20230905,172200,1721203530,1354,1354,1354,1354,0
20230905,172100,1721203530,1354,1354,1354,1354,0
20230905,172000,1721203530,1354,1354,1354,1354,0
20230905,171900,1721203530,1354,1354,1354,1354,0
20230905,171800,1721203530,1354,1354,1354,1354,0
20230905,171700,1721203530,1354,1354,1354,1354,0
20230905,171600,1721203530,1354,1354,1354,1354,0
20230905,171500,1721203530,1354,1354,1354,1354,0
20230905,171400,1721203530,1354,1354,1354,1354,0
20230905,171300,1721203530,1354,1354,1354,1354,0
20230905,171200,1721203530,1354,1354,1354,1354,0
20230905,171100,1721203530,1354,1354,1354,1354,0
20230905,171000,1721203530,1354,1354,1354,1354,0
20230905,170900,1721203530,1354,1354,1354,1354,0
20230905,170800,1721203530,1354,1354,1354,1354,0
20230905,170700,1721203530,1354,1354,1354,1354,0
20230905,170600,1721203530,1354,1354,1354,1354,0
20230905,170500,1721203530,1354,1354,1354,1354,0
20230905,170400,1721203530,1354,1354,1354,1354,0
20230905,170300,1721203530,1354,1354,1354,1354,0
20230905,170200,1721203530,1354,1354,1354,1354,0
20230905,170100,1721203530,1354,1354,1354,1354,0
20230905,170000,1721203530,1354,1354,1354,1354,36419
20230905,165900,1721203530,1354,1354,1354,1354,0
20230905,165800,1721203530,1354,1354,1354,1354,0
20230905,165700,1721203530,1354,1354,1354,1354,0
20230905,165600,1721203530,1354,1354,1354,1354,0
20230905,165500,1721203530,1354,1354,1354,1354,0
20230905,165400,1721203530,1354,1354,1354,1354,0
20230905,165300,1721203530,1354,1354,1354,1354,0
20230905,165200,1721203530,1354,1354,1354,1354,0
20230905,165100,1721203530,1354,1354,1354,1354,0
20230905,165000,1721203530,1354,1354,1354,1354,0
20230905,164900,1721203530,1354,1354,1354,1354,0
20230905,164800,1721203530,1354,1354,1354,1354,0
20230905,164700,1721203530,1354,1354,1354,1354,0
20230905,164600,1721203530,1354,1354,1354,1354,0
20230905,164500,1721203530,1354,1354,1354,1354,0
20230905,164400,1721203530,1354,1354,1354,1354,0
20230905,164300,1721203530,1354,1354,1354,1354,0
20230905,164200,1721203530,1354,1354,1354,1354,0
20230905,164100,1721203530,1354,1354,1354,1354,0
20230905,164000,1721203530,1354,1354,1354,1354,0
20230905,163900,1721203530,1354,1354,1354,1354,0
20230905,163800,1721203530,1354,1354,1354,1354,0
20230905,163700,1721203530,1354,1354,1354,1354,0
20230905,163600,1721203530,1354,1354,1354,1354,0
20230905,163500,1721203530,1354,1354,1354,1354,0
20230905,163400,1721203530,1354,1354,1354,1354,0
20230905,163300,1721203530,1354,1354,1354,1354,0
20230905,163200,1721203530,1354,1354,1354,1354,0
20230905,163100,1721203530,1354,1354,1354,1354,0
20230905,163000,1721203530,1354,1354,1354,1354,36419
20230905,162900,1721203530,1354,1354,1354,1354,0
20230905,162800,1721203530,1354,1354,1354,1354,0
20230905,162700,1721203530,1354,1354,1354,1354,0
20230905,162600,1721203530,1354,1354,1354,1354,0
20230905,162500,1721203530,1354,1354,1354,1354,0
20230905,162400,1721203530,1354,1354,1354,1354,0
20230905,162300,1721203530,1354,1354,1354,1354,0
20230905,162200,1721203530,1354,1354,1354,1354,0
20230905,162100,1721203530,1354,1354,1354,1354,0
20230905,162000,1721203530,1354,1354,1354,1354,0
20230905,161900,1721203530,1354,1354,1354,1354,0
20230905,161800,1721203530,1354,1354,1354,1354,0
20230905,161700,1721203530,1354,1354,1354,1354,0
20230905,161600,1721203530,1354,1354,1354,1354,0
20230905,161500,1721203530,1354,1354,1354,1354,0
20230905,161400,1721203530,1354,1354,1354,1354,0
20230905,161300,1721203530,1354,1354,1354,1354,0
20230905,161200,1721203530,1354,1354,1354,1354,0
20230905,161100,1721203530,1354,1354,1354,1354,0
20230905,161000,1721203530,1354,1354,1354,1354,0
20230905,160900,1721203530,1354,1354,1354,1354,0
20230905,160800,1721203530,1354,1354,1354,1354,0
20230905,160700,1721203530,1354,1354,1354,1354,0
20230905,160600,1721203530,1354,1354,1354,1354,0
20230905,160500,1721203530,1354,1354,1354,1354,0
20230905,160400,1721203530,1354,1354,1354,1354,0
20230905,160300,1721203530,1354,1354,1354,1354,0
20230905,160200,1721203530,1354,1354,1354,1354,0
20230905,160100,1721203530,1354,1354,1354,1354,0
20230905,160000,1721203530,1354,1354,1354,1354,36419
20230905,155900,1721203530,1354,1354,1354,1354,0
20230905,155800,1721203530,1354,1354,1354,1354,0
20230905,155700,1721203530,1354,1354,1354,1354,0
20230905,155600,1721203530,1354,1354,1354,1354,0
20230905,155500,1721203530,1354,1354,1354,1354,0
20230905,155400,1721203530,1354,1354,1354,1354,0
20230905,155300,1721203530,1354,1354,1354,1354,0
20230905,155200,1721203530,1354,1354,1354,1354,0
20230905,155100,1721203530,1354,1354,1354,1354,0
20230905,155000,1721203530,1354,1354,1354,1354,0
20230905,154900,1721203530,1354,1354,1354,1354,0
20230905,154800,1721203530,1354,1354,1354,1354,0
20230905,154700,1721203530,1354,1354,1354,1354,0
20230905,154600,1721203530,1354,1354,1354,1354,0
20230905,154500,1721203530,1354,1354,1354,1354,0
20230905,154400,1721203530,1354,1354,1354,1354,0
20230905,154300,1721203530,1354,1354,1354,1354,0
20230905,154200,1721203530,1354,1354,1354,1354,0
20230905,154100,1721203530,1354,1354,1354,1354,0
20230905,154000,1721203530,1354,1354,1354,1354,0
20230905,153900,1721203530,1354,1354,1354,1354,0
20230905,153800,1721203530,1354,1354,1354,1354,0
20230905,153700,1721203530,1354,1354,1354,1354,0
20230905,153600,1721203530,1354,1354,1354,1354,0
20230905,153500,1721203530,1354,1354,1354,1354,0
20230905,153400,1721203530,1354,1354,1354,1354,0
20230905,153300,1721203530,1354,1354,1354,1354,0
20230905,153200,1721203530,1354,1354,1354,1354,0
20230905,153100,1721203530,1354,1354,1354,1354,0
20230905,153000,1721203530,1354,1354,1354,1354,72838
20230905,152900,1671892204,1354,1354,1354,1354,0
20230905,152800,1671892204,1354,1354,1354,1354,0
20230905,152700,1671892204,1354,1354,1354,1354,0
20230905,152600,1671892204,1354,1354,1354,1354,0
20230905,152500,1671892204,1354,1354,1354,1354,0
20230905,152400,1671892204,1354,1354,1354,1354,0
20230905,152300,1671892204,1354,1354,1354,1354,0
20230905,152200,1671892204,1354,1354,1354,1354,0
20230905,152100,1671892204,1354,1354,1354,1354,0
20230905,152000,1671892204,1354,1354,1354,1354,0
20230905,151900,1671892204,1354,1356,1356,1354,7894
20230905,151800,1661198691,1354,1356,1356,1354,6370
20230905,151700,1652566374,1356,1356,1356,1355,2887
20230905,151600,1648651782,1355,1355,1356,1355,2315
20230905,151500,1645514163,1355,1353,1356,1353,3562
20230905,151400,1640687109,1353,1355,1355,1353,4961
20230905,151300,1633969563,1355,1356,1357,1355,11306
20230905,151200,1618635270,1356,1356,1357,1355,9345
20230905,151100,1605959235,1355,1352,1356,1351,27780
20230905,151000,1568339287,1352,1352,1353,1352,1522
20230905,150900,1566280628,1352,1353,1354,1352,3687
20230905,150800,1561291389,1353,1350,1355,1350,11644
20230905,150700,1545543578,1350,1352,1352,1349,9278
20230905,150600,1533026399,1352,1351,1352,1351,942
20230905,150500,1531753235,1351,1350,1351,1350,5627
20230905,150400,1524156781,1350,1352,1353,1350,7740
20230905,150300,1513699639,1352,1354,1354,1352,2580
20230905,150200,1510210580,1354,1353,1354,1352,2572
20230905,150100,1506730346,1353,1352,1353,1352,688
20230905,150000,1505799617,1353,1353,1353,1352,1617
20230905,145900,1503611941,1353,1352,1353,1351,994
20230905,145800,1502268026,1352,1352,1352,1351,783
20230905,145700,1501209914,1353,1352,1354,1352,8592
20230905,145600,1489590474,1351,1349,1351,1349,8132
20230905,145500,1478608066,1350,1349,1350,1349,3205
20230905,145400,1474283884,1348,1348,1348,1347,2205
20230905,145300,1471311672,1348,1347,1348,1347,2041
20230905,145200,1468562029,1347,1348,1348,1347,1830
20230905,145100,1466097007,1348,1347,1348,1347,555
20230905,145000,1465348965,1347,1348,1348,1347,2286
20230905,144900,1462269659,1348,1348,1348,1347,770
20230905,144800,1461231734,1348,1347,1348,1347,1843
20230905,144700,1458748213,1347,1348,1349,1347,3763
20230905,144600,1453678138,1347,1349,1349,1347,6157
20230905,144500,1445380524,1349,1350,1350,1348,1525
20230905,144400,1443324243,1348,1347,1348,1346,19462
20230905,144300,1417103671,1347,1348,1349,1347,540
20230905,144200,1416375442,1350,1347,1350,1345,5024
20230905,144100,1409606178,1345,1344,1345,1342,9746
20230905,144000,1396516802,1344,1346,1347,1344,4725
20230905,143900,1390160195,1346,1346,1347,1346,4753
20230905,143800,1383761631,1346,1346,1346,1345,2367
20230905,143700,1380576319,1346,1348,1348,1346,2578
20230905,143600,1377103538,1348,1349,1349,1347,416
20230905,143500,1376542421,1349,1349,1349,1348,2117
20230905,143400,1373687636,1350,1350,1350,1349,1455
20230905,143300,1371723960,1349,1351,1351,1349,3580
20230905,143200,1366892737,1351,1349,1351,1349,6206
20230905,143100,1358513710,1350,1351,1351,1350,2480
20230905,143000,1355165011,1351,1353,1353,1351,4511
20230905,142900,1349065983,1354,1353,1354,1353,2783
20230905,142800,1345299367,1354,1354,1355,1353,2199
20230905,142700,1342321061,1354,1354,1354,1353,821
20230905,142600,1341209468,1354,1354,1354,1353,2350
20230905,142500,1338028702,1353,1355,1355,1353,4531
20230905,142400,1331894521,1355,1350,1358,1350,13667
20230905,142300,1313356544,1350,1358,1358,1350,13780
20230905,142200,1294698287,1358,1362,1362,1356,37692
20230905,142100,1243496690,1362,1344,1366,1344,172558
20230905,142000,1010368459,1344,1344,1344,1343,1087
20230905,141900,1008908103,1343,1343,1344,1343,3543
20230905,141800,1004149849,1343,1344,1344,1343,11460
20230905,141700,988747681,1344,1344,1345,1344,3499
20230905,141600,984044545,1344,1343,1344,1343,14489
20230905,141500,964574482,1343,1340,1343,1340,754
20230905,141400,963564110,1340,1342,1343,1340,2929
20230905,141300,959638147,1342,1341,1342,1341,825
20230905,141200,958531060,1342,1343,1343,1342,2021
20230905,141100,955818674,1343,1341,1343,1341,6495
20230905,141000,947098599,1342,1342,1342,1341,5709
20230905,140900,939440526,1342,1343,1343,1342,945
20230905,140800,938172329,1342,1342,1343,1342,5644
20230905,140700,930598043,1342,1343,1343,1342,3165
20230905,140600,926350609,1342,1343,1343,1342,1099
20230905,140500,924875296,1343,1342,1343,1342,96
20230905,140400,924746369,1343,1343,1343,1341,548
20230905,140300,924011483,1342,1343,1343,1342,1116
20230905,140200,922513111,1343,1343,1343,1341,1385
20230905,140100,920653547,1343,1342,1343,1342,3109
20230905,140000,916481237,1342,1341,1342,1340,625
20230905,135900,915643179,1341,1341,1342,1341,3261
20230905,135800,911269757,1340,1340,1341,1340,5078
20230905,135700,904461774,1340,1341,1341,1340,469
20230905,135600,903833304,1341,1341,1341,1341,82
20230905,135500,903723342,1341,1340,1341,1340,585
20230905,135400,902939358,1341,1340,1341,1340,895
20230905,135300,901739638,1340,1341,1341,1340,1515
20230905,135200,899709120,1341,1340,1341,1340,6
20230905,135100,899701076,1341,1340,1341,1340,999
20230905,135000,898362000,1340,1340,1341,1340,947
20230905,134900,897093019,1340,1340,1341,1340,2619
20230905,134800,893583550,1340,1341,1342,1340,3900
20230905,134700,888354486,1342,1342,1342,1341,106
20230905,134600,888212334,1342,1342,1342,1341,1770
20230905,134500,885837508,1342,1342,1343,1342,3480
20230905,134400,881166931,1342,1342,1343,1342,8221
20230905,134300,870133880,1342,1342,1344,1342,10755
20230905,134200,855697679,1342,1342,1342,1341,1135
20230905,134100,854174821,1342,1343,1343,1341,2549
20230905,134000,850754117,1343,1342,1343,1342,7024
20230905,133900,841323849,1342,1342,1342,1342,1887
20230905,133800,838791495,1342,1342,1342,1342,26
20230905,133700,838756603,1342,1342,1343,1342,1404
20230905,133600,836872335,1343,1339,1343,1339,4256
20230905,133500,831164284,1339,1340,1341,1339,5035
20230905,133400,824422370,1334,1341,1341,1334,7824
20230905,133300,813964528,1341,1342,1342,1341,1026
20230905,133200,812587804,1342,1342,1342,1342,495
20230905,133100,811923514,1342,1342,1343,1342,484
20230905,133000,811273953,1342,1341,1342,1341,5204
20230905,132900,804290306,1341,1341,1341,1341,126
20230905,132800,804121340,1341,1341,1341,1341,468
20230905,132700,803493752,1341,1340,1341,1340,926
20230905,132600,802251989,1340,1340,1340,1340,2422
20230905,132500,799006509,1340,1340,1340,1340,14
20230905,132400,798987749,1340,1339,1340,1339,895
20230905,132300,797788850,1339,1339,1339,1339,588
20230905,132200,797001518,1339,1339,1339,1338,2584
20230905,132100,793543277,1340,1340,1340,1340,510
20230905,132000,792859877,1340,1339,1340,1339,12
20230905,131900,792843799,1339,1340,1340,1339,422
20230905,131800,792278322,1340,1340,1340,1340,495
20230905,131700,791615022,1340,1341,1341,1340,3306
20230905,131600,787182126,1341,1340,1341,1340,22
20230905,131500,787152626,1341,1341,1341,1339,109
20230905,131400,787006591,1341,1341,1341,1340,1045
20230905,131300,785605779,1341,1340,1341,1340,426
20230905,131200,785034938,1340,1341,1341,1340,700
20230905,131100,784096526,1341,1341,1341,1341,362
20230905,131000,783611084,1341,1340,1341,1340,987
20230905,130900,782288076,1341,1341,1341,1340,623
20230905,130800,781452720,1341,1341,1341,1340,446
20230905,130700,780854635,1341,1341,1341,1340,199
20230905,130600,780587970,1341,1341,1341,1340,868
20230905,130500,779423992,1340,1343,1343,1340,2645
20230905,130400,775874633,1342,1340,1342,1339,18088
20230905,130300,751631355,1340,1339,1340,1339,6196
20230905,130200,743334803,1339,1339,1339,1337,4643
20230905,130100,737117846,1337,1339,1339,1337,654
20230905,130000,736242825,1339,1339,1339,1339,4026
20230905,125900,730852011,1339,1338,1339,1338,7684
20230905,125800,720563138,1339,1339,1339,1339,1753
20230905,125700,718215871,1339,1338,1339,1338,913
20230905,125600,716993444,1338,1337,1339,1337,2815
20230905,125500,713226215,1337,1336,1338,1336,142
20230905,125400,713036297,1337,1337,1337,1336,13
20230905,125300,713018919,1337,1339,1339,1335,510
20230905,125200,712336577,1339,1337,1339,1337,995
20230905,125100,711006251,1337,1338,1339,1337,4872
20230905,125000,704491777,1339,1338,1339,1338,987
20230905,124900,703171145,1338,1338,1338,1338,2451
20230905,124800,699891707,1338,1337,1338,1337,3861
20230905,124700,694729130,1337,1336,1337,1336,2316
20230905,124600,691634506,1336,1336,1336,1335,499
20230905,124500,690967871,1336,1336,1336,1335,57
20230905,124400,690891720,1335,1336,1336,1335,462
20230905,124300,690274528,1336,1336,1336,1336,836
20230905,124200,689157632,1336,1335,1336,1335,1206
20230905,124100,687546674,1336,1335,1336,1334,3176
20230905,124000,683306698,1335,1335,1335,1335,635
20230905,123900,682458973,1335,1335,1335,1335,141
20230905,123800,682270738,1335,1335,1335,1335,8
20230905,123700,682260058,1335,1335,1335,1333,2250
20230905,123600,679258947,1334,1335,1335,1334,590
20230905,123500,678471838,1335,1334,1335,1334,1056
20230905,123400,677063123,1335,1335,1335,1335,416
20230905,123300,676507763,1335,1335,1335,1335,10
20230905,123200,676494413,1332,1334,1335,1332,12413
20230905,123100,659926123,1334,1334,1334,1334,86
20230905,123000,659811399,1334,1334,1334,1334,427
20230905,122900,659241781,1334,1334,1334,1333,593
20230905,122800,658450839,1334,1334,1334,1334,472
20230905,122700,657821191,1334,1334,1334,1333,1576
20230905,122600,655719198,1334,1334,1334,1334,210
20230905,122500,655439058,1334,1332,1334,1332,2427
20230905,122400,652205863,1334,1333,1334,1333,957
20230905,122300,650930176,1334,1333,1335,1333,525
20230905,122200,650230275,1333,1334,1334,1333,1262
20230905,122100,648547368,1333,1334,1334,1333,1266
20230905,122000,646859319,1334,1334,1334,1334,421
20230905,121900,646297705,1334,1334,1334,1334,415
20230905,121800,645744095,1334,1335,1335,1334,2183
20230905,121700,642829829,1334,1335,1335,1334,467
20230905,121600,642206844,1335,1335,1335,1335,505
20230905,121500,641532669,1335,1334,1335,1333,5510
20230905,121400,634182423,1334,1333,1334,1333,670
20230905,121300,633288896,1334,1335,1335,1333,57
20230905,121200,633212854,1334,1334,1335,1334,420
20230905,121100,632652568,1335,1335,1335,1333,759
20230905,121000,631639812,1335,1333,1335,1333,36
20230905,120900,631591806,1333,1334,1335,1333,173
20230905,120800,631361153,1335,1335,1335,1334,887
20230905,120700,630177422,1334,1335,1335,1334,41
20230905,120600,630122724,1335,1334,1335,1334,452
20230905,120500,629519306,1335,1335,1336,1334,981
20230905,120400,628209988,1335,1336,1336,1335,57
20230905,120300,628133871,1335,1335,1336,1335,719
20230905,120200,627174002,1334,1335,1335,1334,5
20230905,120100,627167328,1335,1335,1336,1334,561
20230905,120000,626418388,1335,1335,1335,1334,12
20230905,115900,626402370,1335,1334,1335,1334,553
20230905,115800,625664253,1335,1335,1335,1335,883
20230905,115700,624485448,1335,1335,1335,1335,476
20230905,115600,623849988,1334,1335,1335,1334,1173
20230905,115500,622284333,1335,1334,1335,1334,1776
20230905,115400,619915124,1333,1333,1333,1333,337
20230905,115300,619465903,1333,1334,1334,1333,522
20230905,115200,618770018,1334,1334,1334,1334,4
20230905,115100,618764682,1334,1331,1334,1331,104
20230905,115000,618626180,1335,1334,1335,1330,7031
20230905,114900,609256072,1334,1334,1334,1334,425
20230905,114800,608689122,1334,1334,1334,1333,2378
20230905,114700,605518557,1334,1335,1335,1334,530
20230905,114600,604811088,1334,1333,1334,1332,225
20230905,114500,604511139,1333,1334,1334,1333,1299
20230905,114400,602779112,1335,1335,1335,1335,73
20230905,114300,602681657,1335,1335,1335,1335,135
20230905,114200,602501432,1335,1334,1335,1333,830
20230905,114100,601394123,1334,1334,1334,1334,1593
20230905,114000,599269061,1334,1334,1334,1334,563
20230905,113900,598518019,1333,1332,1333,1332,1707
20230905,113800,596243000,1332,1332,1332,1332,186
20230905,113700,595995248,1332,1332,1332,1330,432
20230905,113600,595419856,1333,1329,1333,1329,4345
20230905,113500,589640716,1329,1329,1329,1328,685
20230905,113400,588730579,1330,1329,1330,1329,541
20230905,113300,588011470,1329,1330,1330,1329,2080
20230905,113200,585247058,1330,1330,1330,1330,412
20230905,113100,584699098,1330,1330,1330,1330,472
20230905,113000,584071338,1329,1330,1330,1329,870
20230905,112900,582914686,1330,1330,1330,1330,259
20230905,112800,582570216,1330,1330,1330,1328,417
20230905,112700,582015609,1330,1329,1330,1329,705
20230905,112600,581078242,1329,1328,1329,1328,431
20230905,112500,580505517,1328,1332,1332,1328,2630
20230905,112400,577007404,1331,1331,1331,1331,65
20230905,112300,576920889,1331,1331,1331,1331,479
20230905,112200,576283340,1331,1330,1331,1330,605
20230905,112100,575478196,1331,1331,1331,1330,564
20230905,112000,574727601,1330,1330,1330,1330,1052
20230905,111900,573328441,1330,1330,1330,1330,2129
20230905,111800,570496871,1330,1330,1330,1329,590
20230905,111700,569712172,1330,1329,1330,1329,512
20230905,111600,569031312,1330,1330,1330,1330,644
20230905,111500,568174792,1330,1330,1330,1329,59
20230905,111400,568096332,1330,1330,1330,1330,414
20230905,111300,567545712,1330,1330,1330,1329,1060
20230905,111200,566136488,1330,1330,1330,1330,411
20230905,111100,565589858,1330,1328,1330,1328,16
20230905,111000,565568580,1328,1328,1329,1328,420
20230905,110900,565010407,1329,1329,1329,1328,4511
20230905,110800,559015448,1329,1329,1330,1329,545
20230905,110700,558290663,1329,1330,1330,1329,876
20230905,110600,557125637,1329,1330,1330,1329,392
20230905,110500,556604548,1330,1330,1330,1328,71
20230905,110400,556510180,1328,1327,1328,1327,1330
20230905,110300,554743942,1328,1328,1328,1328,3
20230905,110200,554739958,1326,1326,1326,1325,4649
20230905,110100,548575385,1326,1326,1326,1326,6486
20230905,110000,539974949,1326,1326,1326,1326,511
20230905,105900,539297363,1326,1326,1326,1326,39
20230905,105800,539245649,1326,1326,1326,1325,296
20230905,105700,538853307,1326,1326,1326,1326,67
20230905,105600,538764465,1326,1326,1326,1326,117
20230905,105500,538609323,1325,1325,1325,1325,214
20230905,105400,538325773,1325,1323,1325,1323,3040
20230905,105300,534297812,1325,1325,1325,1325,3020
20230905,105200,530296312,1325,1325,1325,1325,163
20230905,105100,530080337,1325,1325,1326,1323,168
20230905,105000,529857959,1325,1326,1326,1325,94
20230905,104900,529733327,1326,1326,1326,1325,72
20230905,104800,529637905,1326,1323,1326,1323,266
20230905,104700,529285852,1323,1323,1323,1323,723
20230905,104600,528329323,1326,1325,1326,1324,405
20230905,104500,527792764,1325,1324,1325,1324,3511
20230905,104400,523142951,1324,1325,1325,1324,6160
20230905,104300,514987105,1324,1325,1325,1324,685
20230905,104200,514079844,1326,1326,1326,1326,101
20230905,104100,513945918,1326,1324,1326,1324,232
20230905,104000,513638336,1326,1326,1326,1326,2
20230905,103900,513635684,1324,1324,1324,1324,1090
20230905,103800,512192524,1325,1325,1325,1325,562
20230905,103700,511447874,1325,1325,1325,1324,2880
20230905,103600,507632422,1324,1326,1326,1324,3649
20230905,103500,502798953,1326,1327,1327,1326,15386
20230905,103400,482394573,1327,1327,1328,1327,8586
20230905,103300,471000940,1330,1330,1330,1330,0
20230905,103200,471000940,1330,1330,1330,1327,225
20230905,103100,470702254,1330,1330,1330,1330,14
20230905,103000,470683634,1330,1330,1330,1330,0
20230905,102900,470683634,1330,1329,1330,1329,1198
20230905,102800,469091132,1329,1328,1329,1327,7028
20230905,102700,459757001,1328,1329,1329,1328,1589
20230905,102600,457646807,1329,1329,1329,1329,616
20230905,102500,456828143,1329,1328,1329,1328,334
20230905,102400,456384581,1329,1329,1329,1329,6
20230905,102300,456376607,1329,1328,1329,1328,1303
20230905,102200,454646220,1328,1328,1328,1328,510
20230905,102100,453968940,1328,1328,1328,1328,1322
20230905,102000,452213324,1328,1329,1329,1328,3902
20230905,101900,447031392,1328,1328,1328,1328,2166
20230905,101800,444154944,1329,1329,1329,1329,155
20230905,101700,443948949,1329,1333,1333,1329,2947
20230905,101600,440031420,1329,1330,1330,1329,779
20230905,101500,438995609,1330,1330,1330,1330,1
20230905,101400,438994279,1333,1329,1333,1329,11
20230905,101300,438979656,1329,1329,1329,1329,1878
20230905,101200,436483794,1328,1328,1328,1328,2367
20230905,101100,433340418,1328,1330,1330,1328,24004
20230905,101000,401460566,1329,1330,1332,1329,2997
20230905,100900,397475187,1330,1330,1330,1329,2232
20230905,100800,394507728,1329,1329,1329,1329,10
20230905,100700,394494438,1329,1329,1329,1329,2017
20230905,100600,391813845,1329,1329,1329,1329,1144
20230905,100500,390293469,1329,1329,1329,1328,950
20230905,100400,389031009,1329,1329,1329,1329,1000
20230905,100300,387702009,1329,1329,1329,1328,3104
20230905,100200,383577193,1329,1328,1329,1328,8445
20230905,100100,372355789,1329,1330,1330,1329,5394
20230905,100000,365187161,1329,1330,1330,1329,2412
20230905,095900,361981513,1329,1330,1330,1329,1457
20230905,095800,360044899,1330,1329,1330,1329,1263
20230905,095700,358366109,1330,1330,1330,1330,21
20230905,095600,358338179,1330,1330,1330,1330,16
20230905,095500,358316899,1329,1329,1329,1329,59
20230905,095400,358238488,1330,1330,1330,1330,3110
20230905,095300,354102188,1330,1332,1332,1330,15683
20230905,095200,333235911,1332,1332,1332,1332,508
20230905,095100,332559255,1333,1333,1333,1332,1272
20230905,095000,330864136,1332,1332,1333,1332,756
20230905,094900,329857143,1332,1332,1333,1332,1383
20230905,094800,328014986,1333,1333,1333,1332,43
20230905,094700,327957674,1333,1333,1333,1333,100
20230905,094600,327824374,1333,1332,1333,1332,213
20230905,094500,327540648,1332,1332,1333,1332,3957
20230905,094400,322269913,1332,1329,1332,1329,4870
20230905,094300,315784927,1330,1329,1330,1329,439
20230905,094200,315201390,1329,1330,1332,1329,29452
20230905,094100,276029849,1330,1331,1332,1330,4192
20230905,094000,270454135,1331,1331,1331,1330,5481
20230905,093900,263161924,1331,1332,1332,1331,1225
20230905,093800,261531224,1332,1333,1333,1332,45
20230905,093700,261471274,1331,1336,1336,1331,340
20230905,093600,261018051,1337,1333,1337,1333,669
20230905,093500,260123950,1333,1338,1338,1331,16576
20230905,093400,238058765,1338,1334,1338,1333,1114
20230905,093300,236572253,1334,1335,1338,1333,7557
20230905,093200,226489265,1335,1334,1338,1332,1966
20230905,093100,223866763,1334,1332,1334,1332,369
20230905,093000,223375221,1334,1333,1334,1333,1440
20230905,092900,221455697,1334,1336,1336,1334,9612
20230905,092800,208619261,1336,1338,1338,1336,5662
20230905,092700,201051288,1338,1338,1338,1338,1010
20230905,092600,199699908,1338,1340,1340,1338,881
20230905,092500,198520587,1340,1341,1341,1340,400
20230905,092400,197984287,1342,1338,1342,1337,6127
20230905,092300,189783312,1338,1343,1343,1338,6600
20230905,092200,180941656,1343,1343,1343,1343,4447
20230905,092100,174969335,1343,1343,1343,1342,1048
20230905,092000,173561971,1344,1344,1344,1343,4702
20230905,091900,167242735,1344,1343,1344,1343,10546
20230905,091800,153070921,1342,1343,1344,1342,2462
20230905,091700,149762189,1343,1343,1344,1343,364
20230905,091600,149273275,1343,1343,1344,1340,6902
20230905,091500,140021168,1340,1336,1340,1336,1772
20230905,091400,137647507,1336,1340,1341,1336,1032
20230905,091300,136264630,1340,1340,1340,1339,1830
20230905,091200,133813460,1340,1346,1347,1340,22836
20230905,091100,103123910,1347,1346,1347,1343,16574
20230905,091000,80821284,1346,1335,1346,1335,23559
20230905,090900,49257617,1334,1335,1336,1334,9511
20230905,090800,36553806,1335,1339,1339,1335,6617
20230905,090700,27719191,1336,1338,1339,1336,323
20230905,090600,27287572,1338,1336,1339,1335,7210
20230905,090500,17648898,1335,1335,1336,1334,2689
20230905,090400,14059313,1337,1337,1337,1336,6431
20230905,090300,5467381,1336,1337,1337,1336,1124
20230905,090200,3964708,1337,1334,1337,1333,363
20230905,090100,3480338,1334,1327,1334,1327,200
20230905,090000,3214507,1327,1326,1327,1326,2284