stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,210200,1599105431,1339,1339,1339,1339,12872
20230906,210100,1599105431,1339,1339,1339,1339,0
20230906,210000,1599105431,1339,1339,1339,1339,0
20230906,205900,1599105431,1339,1339,1339,1339,0
20230906,205800,1599105431,1339,1339,1339,1339,0
20230906,205700,1599105431,1339,1339,1339,1339,0
20230906,205600,1599105431,1339,1339,1339,1339,0
20230906,205500,1599105431,1339,1339,1339,1339,0
20230906,205400,1599105431,1339,1339,1339,1339,0
20230906,205300,1599105431,1339,1339,1339,1339,0
20230906,205200,1599105431,1339,1339,1339,1339,0
20230906,205100,1599105431,1339,1339,1339,1339,0
20230906,205000,1599105431,1339,1339,1339,1339,0
20230906,204900,1599105431,1339,1339,1339,1339,0
20230906,204800,1599105431,1339,1339,1339,1339,0
20230906,204700,1599105431,1339,1339,1339,1339,0
20230906,204600,1599105431,1339,1339,1339,1339,0
20230906,204500,1599105431,1339,1339,1339,1339,0
20230906,204400,1599105431,1339,1339,1339,1339,0
20230906,204300,1599105431,1339,1339,1339,1339,0
20230906,204200,1599105431,1339,1339,1339,1339,0
20230906,204100,1599105431,1339,1339,1339,1339,0
20230906,204000,1599105431,1339,1339,1339,1339,0
20230906,203900,1599105431,1339,1339,1339,1339,0
20230906,203800,1599105431,1339,1339,1339,1339,0
20230906,203700,1599105431,1339,1339,1339,1339,0
20230906,203600,1599105431,1339,1339,1339,1339,0
20230906,203500,1599105431,1339,1339,1339,1339,0
20230906,203400,1599105431,1339,1339,1339,1339,0
20230906,203300,1599105431,1339,1339,1339,1339,0
20230906,203200,1599105431,1339,1339,1339,1339,12872
20230906,203100,1599105431,1339,1339,1339,1339,0
20230906,203000,1599105431,1339,1339,1339,1339,0
20230906,202900,1599105431,1339,1339,1339,1339,0
20230906,202800,1599105431,1339,1339,1339,1339,0
20230906,202700,1599105431,1339,1339,1339,1339,0
20230906,202600,1599105431,1339,1339,1339,1339,0
20230906,202500,1599105431,1339,1339,1339,1339,0
20230906,202400,1599105431,1339,1339,1339,1339,0
20230906,202300,1599105431,1339,1339,1339,1339,0
20230906,202200,1599105431,1339,1339,1339,1339,0
20230906,202100,1599105431,1339,1339,1339,1339,0
20230906,202000,1599105431,1339,1339,1339,1339,0
20230906,201900,1599105431,1339,1339,1339,1339,0
20230906,201800,1599105431,1339,1339,1339,1339,0
20230906,201700,1599105431,1339,1339,1339,1339,0
20230906,201600,1599105431,1339,1339,1339,1339,0
20230906,201500,1599105431,1339,1339,1339,1339,0
20230906,201400,1599105431,1339,1339,1339,1339,0
20230906,201300,1599105431,1339,1339,1339,1339,0
20230906,201200,1599105431,1339,1339,1339,1339,0
20230906,201100,1599105431,1339,1339,1339,1339,0
20230906,201000,1599105431,1339,1339,1339,1339,0
20230906,200900,1599105431,1339,1339,1339,1339,0
20230906,200800,1599105431,1339,1339,1339,1339,0
20230906,200700,1599105431,1339,1339,1339,1339,0
20230906,200600,1599105431,1339,1339,1339,1339,0
20230906,200500,1599105431,1339,1339,1339,1339,0
20230906,200400,1599105431,1339,1339,1339,1339,0
20230906,200300,1599105431,1339,1339,1339,1339,0
20230906,200200,1599105431,1339,1339,1339,1339,12872
20230906,200100,1599105431,1339,1339,1339,1339,0
20230906,200000,1599105431,1339,1339,1339,1339,0
20230906,195900,1599105431,1339,1339,1339,1339,0
20230906,195800,1599105431,1339,1339,1339,1339,0
20230906,195700,1599105431,1339,1339,1339,1339,0
20230906,195600,1599105431,1339,1339,1339,1339,0
20230906,195500,1599105431,1339,1339,1339,1339,0
20230906,195400,1599105431,1339,1339,1339,1339,0
20230906,195300,1599105431,1339,1339,1339,1339,0
20230906,195200,1599105431,1339,1339,1339,1339,0
20230906,195100,1599105431,1339,1339,1339,1339,0
20230906,195000,1599105431,1339,1339,1339,1339,0
20230906,194900,1599105431,1339,1339,1339,1339,0
20230906,194800,1599105431,1339,1339,1339,1339,0
20230906,194700,1599105431,1339,1339,1339,1339,0
20230906,194600,1599105431,1339,1339,1339,1339,0
20230906,194500,1599105431,1339,1339,1339,1339,0
20230906,194400,1599105431,1339,1339,1339,1339,0
20230906,194300,1599105431,1339,1339,1339,1339,0
20230906,194200,1599105431,1339,1339,1339,1339,0
20230906,194100,1599105431,1339,1339,1339,1339,0
20230906,194000,1599105431,1339,1339,1339,1339,0
20230906,193900,1599105431,1339,1339,1339,1339,0
20230906,193800,1599105431,1339,1339,1339,1339,0
20230906,193700,1599105431,1339,1339,1339,1339,0
20230906,193600,1599105431,1339,1339,1339,1339,0
20230906,193500,1599105431,1339,1339,1339,1339,0
20230906,193400,1599105431,1339,1339,1339,1339,0
20230906,193300,1599105431,1339,1339,1339,1339,0
20230906,193200,1599105431,1339,1339,1339,1339,12872
20230906,193100,1599105431,1339,1339,1339,1339,0
20230906,193000,1599105431,1339,1339,1339,1339,0
20230906,192900,1599105431,1339,1339,1339,1339,0
20230906,192800,1599105431,1339,1339,1339,1339,0
20230906,192700,1599105431,1339,1339,1339,1339,0
20230906,192600,1599105431,1339,1339,1339,1339,0
20230906,192500,1599105431,1339,1339,1339,1339,0
20230906,192400,1599105431,1339,1339,1339,1339,0
20230906,192300,1599105431,1339,1339,1339,1339,0
20230906,192200,1599105431,1339,1339,1339,1339,0
20230906,192100,1599105431,1339,1339,1339,1339,0
20230906,192000,1599105431,1339,1339,1339,1339,0
20230906,191900,1599105431,1339,1339,1339,1339,0
20230906,191800,1599105431,1339,1339,1339,1339,0
20230906,191700,1599105431,1339,1339,1339,1339,0
20230906,191600,1599105431,1339,1339,1339,1339,0
20230906,191500,1599105431,1339,1339,1339,1339,0
20230906,191400,1599105431,1339,1339,1339,1339,0
20230906,191300,1599105431,1339,1339,1339,1339,0
20230906,191200,1599105431,1339,1339,1339,1339,0
20230906,191100,1599105431,1339,1339,1339,1339,0
20230906,191000,1599105431,1339,1339,1339,1339,0
20230906,190900,1599105431,1339,1339,1339,1339,0
20230906,190800,1599105431,1339,1339,1339,1339,0
20230906,190700,1599105431,1339,1339,1339,1339,0
20230906,190600,1599105431,1339,1339,1339,1339,0
20230906,190500,1599105431,1339,1339,1339,1339,0
20230906,190400,1599105431,1339,1339,1339,1339,0
20230906,190300,1599105431,1339,1339,1339,1339,0
20230906,190200,1599105431,1339,1339,1339,1339,12872
20230906,190100,1599105431,1339,1339,1339,1339,0
20230906,190000,1599105431,1339,1339,1339,1339,0
20230906,185900,1599105431,1339,1339,1339,1339,0
20230906,185800,1599105431,1339,1339,1339,1339,0
20230906,185700,1599105431,1339,1339,1339,1339,0
20230906,185600,1599105431,1339,1339,1339,1339,0
20230906,185500,1599105431,1339,1339,1339,1339,0
20230906,185400,1599105431,1339,1339,1339,1339,0
20230906,185300,1599105431,1339,1339,1339,1339,0
20230906,185200,1599105431,1339,1339,1339,1339,0
20230906,185100,1599105431,1339,1339,1339,1339,0
20230906,185000,1599105431,1339,1339,1339,1339,0
20230906,184900,1599105431,1339,1339,1339,1339,0
20230906,184800,1599105431,1339,1339,1339,1339,0
20230906,184700,1599105431,1339,1339,1339,1339,0
20230906,184600,1599105431,1339,1339,1339,1339,0
20230906,184500,1599105431,1339,1339,1339,1339,0
20230906,184400,1599105431,1339,1339,1339,1339,0
20230906,184300,1599105431,1339,1339,1339,1339,0
20230906,184200,1599105431,1339,1339,1339,1339,0
20230906,184100,1599105431,1339,1339,1339,1339,0
20230906,184000,1599105431,1339,1339,1339,1339,0
20230906,183900,1599105431,1339,1339,1339,1339,0
20230906,183800,1599105431,1339,1339,1339,1339,0
20230906,183700,1599105431,1339,1339,1339,1339,0
20230906,183600,1599105431,1339,1339,1339,1339,0
20230906,183500,1599105431,1339,1339,1339,1339,0
20230906,183400,1599105431,1339,1339,1339,1339,0
20230906,183300,1599105431,1339,1339,1339,1339,0
20230906,183200,1599105431,1339,1339,1339,1339,12872
20230906,183100,1599105431,1339,1339,1339,1339,0
20230906,183000,1599105431,1339,1339,1339,1339,0
20230906,182900,1599105431,1339,1339,1339,1339,0
20230906,182800,1599105431,1339,1339,1339,1339,0
20230906,182700,1599105431,1339,1339,1339,1339,0
20230906,182600,1599105431,1339,1339,1339,1339,0
20230906,182500,1599105431,1339,1339,1339,1339,0
20230906,182400,1599105431,1339,1339,1339,1339,0
20230906,182300,1599105431,1339,1339,1339,1339,0
20230906,182200,1599105431,1339,1339,1339,1339,0
20230906,182100,1599105431,1339,1339,1339,1339,0
20230906,182000,1599105431,1339,1339,1339,1339,0
20230906,181900,1599105431,1339,1339,1339,1339,0
20230906,181800,1599105431,1339,1339,1339,1339,0
20230906,181700,1599105431,1339,1339,1339,1339,0
20230906,181600,1599105431,1339,1339,1339,1339,0
20230906,181500,1599105431,1339,1339,1339,1339,0
20230906,181400,1599105431,1339,1339,1339,1339,0
20230906,181300,1599105431,1339,1339,1339,1339,0
20230906,181200,1599105431,1339,1339,1339,1339,0
20230906,181100,1599105431,1339,1339,1339,1339,0
20230906,181000,1599105431,1339,1339,1339,1339,0
20230906,180900,1599105431,1339,1339,1339,1339,0
20230906,180800,1599105431,1339,1339,1339,1339,0
20230906,180700,1599105431,1339,1339,1339,1339,0
20230906,180600,1599105431,1339,1339,1339,1339,0
20230906,180500,1599105431,1339,1339,1339,1339,0
20230906,180400,1599105431,1339,1339,1339,1339,0
20230906,180300,1599105431,1339,1339,1339,1339,0
20230906,180200,1599105431,1339,1339,1339,1339,12872
20230906,180100,1599105431,1339,1339,1339,1339,0
20230906,180000,1599105431,1339,1339,1339,1339,0
20230906,175900,1599105431,1339,1339,1339,1339,0
20230906,175800,1599105431,1339,1339,1339,1339,0
20230906,175700,1599105431,1339,1339,1339,1339,0
20230906,175600,1599105431,1339,1339,1339,1339,0
20230906,175500,1599105431,1339,1339,1339,1339,0
20230906,175400,1599105431,1339,1339,1339,1339,0
20230906,175300,1599105431,1339,1339,1339,1339,0
20230906,175200,1599105431,1339,1339,1339,1339,0
20230906,175100,1599105431,1339,1339,1339,1339,0
20230906,175000,1599105431,1339,1339,1339,1339,0
20230906,174900,1599105431,1339,1339,1339,1339,0
20230906,174800,1599105431,1339,1339,1339,1339,0
20230906,174700,1599105431,1339,1339,1339,1339,0
20230906,174600,1599105431,1339,1339,1339,1339,0
20230906,174500,1599105431,1339,1339,1339,1339,0
20230906,174400,1599105431,1339,1339,1339,1339,0
20230906,174300,1599105431,1339,1339,1339,1339,0
20230906,174200,1599105431,1339,1339,1339,1339,0
20230906,174100,1599105431,1339,1339,1339,1339,0
20230906,174000,1599105431,1339,1339,1339,1339,0
20230906,173900,1599105431,1339,1339,1339,1339,0
20230906,173800,1599105431,1339,1339,1339,1339,0
20230906,173700,1599105431,1339,1339,1339,1339,0
20230906,173600,1599105431,1339,1339,1339,1339,0
20230906,173500,1599105431,1339,1339,1339,1339,0
20230906,173400,1599105431,1339,1339,1339,1339,0
20230906,173300,1599105431,1339,1339,1339,1339,0
20230906,173200,1599105431,1339,1339,1339,1339,12872
20230906,173100,1599105431,1339,1339,1339,1339,0
20230906,173000,1599105431,1339,1339,1339,1339,0
20230906,172900,1599105431,1339,1339,1339,1339,0
20230906,172800,1599105431,1339,1339,1339,1339,0
20230906,172700,1599105431,1339,1339,1339,1339,0
20230906,172600,1599105431,1339,1339,1339,1339,0
20230906,172500,1599105431,1339,1339,1339,1339,0
20230906,172400,1599105431,1339,1339,1339,1339,0
20230906,172300,1599105431,1339,1339,1339,1339,0
20230906,172200,1599105431,1339,1339,1339,1339,0
20230906,172100,1599105431,1339,1339,1339,1339,0
20230906,172000,1599105431,1339,1339,1339,1339,0
20230906,171900,1599105431,1339,1339,1339,1339,0
20230906,171800,1599105431,1339,1339,1339,1339,0
20230906,171700,1599105431,1339,1339,1339,1339,0
20230906,171600,1599105431,1339,1339,1339,1339,0
20230906,171500,1599105431,1339,1339,1339,1339,0
20230906,171400,1599105431,1339,1339,1339,1339,0
20230906,171300,1599105431,1339,1339,1339,1339,0
20230906,171200,1599105431,1339,1339,1339,1339,0
20230906,171100,1599105431,1339,1339,1339,1339,0
20230906,171000,1599105431,1339,1339,1339,1339,0
20230906,170900,1599105431,1339,1339,1339,1339,0
20230906,170800,1599105431,1339,1339,1339,1339,0
20230906,170700,1599105431,1339,1339,1339,1339,0
20230906,170600,1599105431,1339,1339,1339,1339,0
20230906,170500,1599105431,1339,1339,1339,1339,0
20230906,170400,1599105431,1339,1339,1339,1339,0
20230906,170300,1599105431,1339,1339,1339,1339,0
20230906,170200,1599105431,1339,1339,1339,1339,12872
20230906,170100,1599105431,1339,1339,1339,1339,0
20230906,170000,1599105431,1339,1339,1339,1339,0
20230906,165900,1599105431,1339,1339,1339,1339,0
20230906,165800,1599105431,1339,1339,1339,1339,0
20230906,165700,1599105431,1339,1339,1339,1339,0
20230906,165600,1599105431,1339,1339,1339,1339,0
20230906,165500,1599105431,1339,1339,1339,1339,0
20230906,165400,1599105431,1339,1339,1339,1339,0
20230906,165300,1599105431,1339,1339,1339,1339,0
20230906,165200,1599105431,1339,1339,1339,1339,0
20230906,165100,1599105431,1339,1339,1339,1339,0
20230906,165000,1599105431,1339,1339,1339,1339,0
20230906,164900,1599105431,1339,1339,1339,1339,0
20230906,164800,1599105431,1339,1339,1339,1339,0
20230906,164700,1599105431,1339,1339,1339,1339,0
20230906,164600,1599105431,1339,1339,1339,1339,0
20230906,164500,1599105431,1339,1339,1339,1339,0
20230906,164400,1599105431,1339,1339,1339,1339,0
20230906,164300,1599105431,1339,1339,1339,1339,0
20230906,164200,1599105431,1339,1339,1339,1339,0
20230906,164100,1599105431,1339,1339,1339,1339,0
20230906,164000,1599105431,1339,1339,1339,1339,0
20230906,163900,1599105431,1339,1339,1339,1339,0
20230906,163800,1599105431,1339,1339,1339,1339,0
20230906,163700,1599105431,1339,1339,1339,1339,0
20230906,163600,1599105431,1339,1339,1339,1339,0
20230906,163500,1599105431,1339,1339,1339,1339,0
20230906,163400,1599105431,1339,1339,1339,1339,0
20230906,163300,1599105431,1339,1339,1339,1339,0
20230906,163200,1599105431,1339,1339,1339,1339,12872
20230906,163100,1599105431,1339,1339,1339,1339,0
20230906,163000,1599105431,1339,1339,1339,1339,0
20230906,162900,1599105431,1339,1339,1339,1339,0
20230906,162800,1599105431,1339,1339,1339,1339,0
20230906,162700,1599105431,1339,1339,1339,1339,0
20230906,162600,1599105431,1339,1339,1339,1339,0
20230906,162500,1599105431,1339,1339,1339,1339,0
20230906,162400,1599105431,1339,1339,1339,1339,0
20230906,162300,1599105431,1339,1339,1339,1339,0
20230906,162200,1599105431,1339,1339,1339,1339,0
20230906,162100,1599105431,1339,1339,1339,1339,0
20230906,162000,1599105431,1339,1339,1339,1339,0
20230906,161900,1599105431,1339,1339,1339,1339,0
20230906,161800,1599105431,1339,1339,1339,1339,0
20230906,161700,1599105431,1339,1339,1339,1339,0
20230906,161600,1599105431,1339,1339,1339,1339,0
20230906,161500,1599105431,1339,1339,1339,1339,0
20230906,161400,1599105431,1339,1339,1339,1339,0
20230906,161300,1599105431,1339,1339,1339,1339,0
20230906,161200,1599105431,1339,1339,1339,1339,0
20230906,161100,1599105431,1339,1339,1339,1339,0
20230906,161000,1599105431,1339,1339,1339,1339,0
20230906,160900,1599105431,1339,1339,1339,1339,0
20230906,160800,1599105431,1339,1339,1339,1339,0
20230906,160700,1599105431,1339,1339,1339,1339,0
20230906,160600,1599105431,1339,1339,1339,1339,0
20230906,160500,1599105431,1339,1339,1339,1339,0
20230906,160400,1599105431,1339,1339,1339,1339,0
20230906,160300,1599105431,1339,1339,1339,1339,0
20230906,160200,1599105431,1339,1339,1339,1339,12872
20230906,160100,1599105431,1339,1339,1339,1339,0
20230906,160000,1599105431,1339,1339,1339,1339,0
20230906,155900,1599105431,1339,1339,1339,1339,0
20230906,155800,1599105431,1339,1339,1339,1339,0
20230906,155700,1599105431,1339,1339,1339,1339,0
20230906,155600,1599105431,1339,1339,1339,1339,0
20230906,155500,1599105431,1339,1339,1339,1339,0
20230906,155400,1599105431,1339,1339,1339,1339,0
20230906,155300,1599105431,1339,1339,1339,1339,0
20230906,155200,1599105431,1339,1339,1339,1339,0
20230906,155100,1599105431,1339,1339,1339,1339,0
20230906,155000,1599105431,1339,1339,1339,1339,0
20230906,154900,1599105431,1339,1339,1339,1339,0
20230906,154800,1599105431,1339,1339,1339,1339,0
20230906,154700,1599105431,1339,1339,1339,1339,0
20230906,154600,1599105431,1339,1339,1339,1339,0
20230906,154500,1599105431,1339,1339,1339,1339,0
20230906,154400,1599105431,1339,1339,1339,1339,0
20230906,154300,1599105431,1339,1339,1339,1339,0
20230906,154200,1599105431,1339,1339,1339,1339,0
20230906,154100,1599105431,1339,1339,1339,1339,0
20230906,154000,1599105431,1339,1339,1339,1339,0
20230906,153900,1599105431,1339,1339,1339,1339,0
20230906,153800,1599105431,1339,1339,1339,1339,0
20230906,153700,1599105431,1339,1339,1339,1339,0
20230906,153600,1599105431,1339,1339,1339,1339,0
20230906,153500,1599105431,1339,1339,1339,1339,0
20230906,153400,1599105431,1339,1339,1339,1339,0
20230906,153300,1599105431,1339,1339,1339,1339,0
20230906,153200,1599105431,1339,1339,1339,1339,12872
20230906,153100,1599105431,1339,1339,1339,1339,0
20230906,153000,1599105431,1339,1339,1339,1339,12872
20230906,152900,1581869823,1343,1343,1343,1343,0
20230906,152800,1581869823,1343,1343,1343,1343,0
20230906,152700,1581869823,1343,1343,1343,1343,0
20230906,152600,1581869823,1343,1343,1343,1343,0
20230906,152500,1581869823,1343,1343,1343,1343,0
20230906,152400,1581869823,1343,1343,1343,1343,0
20230906,152300,1581869823,1343,1343,1343,1343,0
20230906,152200,1581869823,1343,1343,1343,1343,0
20230906,152100,1581869823,1343,1343,1343,1343,0
20230906,152000,1581869823,1343,1343,1343,1343,0
20230906,151900,1581869823,1343,1337,1343,1335,5332
20230906,151800,1574745808,1336,1337,1338,1336,359
20230906,151700,1574265827,1338,1336,1338,1335,949
20230906,151600,1572998758,1336,1338,1338,1335,3152
20230906,151500,1568789476,1338,1336,1338,1335,3072
20230906,151400,1564685900,1336,1338,1339,1336,26078
20230906,151300,1529836780,1338,1339,1339,1338,182
20230906,151200,1529593148,1340,1342,1343,1338,105
20230906,151100,1529452335,1340,1340,1340,1337,835
20230906,151000,1528334777,1340,1340,1340,1338,586
20230906,150900,1527550653,1340,1338,1340,1338,450
20230906,150800,1526948533,1338,1336,1338,1336,4349
20230906,150700,1521137226,1337,1338,1338,1337,8929
20230906,150600,1509195407,1342,1340,1342,1337,3680
20230906,150500,1504272409,1339,1343,1343,1339,1231
20230906,150400,1502623575,1343,1340,1343,1340,212
20230906,150300,1502339444,1340,1343,1343,1340,11
20230906,150200,1502324701,1340,1343,1343,1340,299
20230906,150100,1501923525,1343,1340,1343,1340,189
20230906,150000,1501670260,1343,1340,1343,1340,5214
20230906,145900,1494673515,1341,1341,1341,1341,1
20230906,145800,1494672174,1341,1341,1341,1337,4197
20230906,145700,1489056372,1341,1341,1341,1339,662
20230906,145600,1488169150,1338,1342,1342,1338,903
20230906,145500,1486959909,1339,1339,1342,1339,2316
20230906,145400,1483858770,1338,1337,1338,1336,10237
20230906,145300,1470179669,1338,1340,1340,1337,17053
20230906,145200,1447339854,1340,1344,1344,1340,726
20230906,145100,1446366586,1340,1344,1344,1340,2428
20230906,145000,1443112656,1341,1340,1341,1340,121
20230906,144900,1442950515,1340,1342,1342,1340,2130
20230906,144800,1440094065,1340,1341,1341,1340,2506
20230906,144700,1436735499,1341,1342,1342,1341,90
20230906,144600,1436614799,1341,1341,1342,1340,2216
20230906,144500,1433644629,1341,1342,1342,1341,14574
20230906,144400,1414100427,1342,1342,1342,1342,210
20230906,144300,1413818607,1346,1342,1346,1342,47
20230906,144200,1413755480,1345,1345,1345,1341,3270
20230906,144100,1409365789,1345,1342,1345,1342,391
20230906,144000,1408841058,1342,1343,1343,1342,18043
20230906,143900,1384625011,1342,1346,1346,1342,617
20230906,143800,1383796597,1343,1345,1346,1343,9528
20230906,143700,1370998020,1344,1347,1347,1344,217
20230906,143600,1370705912,1347,1345,1347,1344,504
20230906,143500,1370028492,1345,1345,1345,1345,163
20230906,143400,1369809257,1347,1345,1347,1345,13
20230906,143300,1369791770,1347,1347,1347,1347,433
20230906,143200,1369208519,1346,1344,1346,1344,3264
20230906,143100,1364821437,1345,1345,1345,1345,57
20230906,143000,1364744772,1344,1347,1347,1344,88
20230906,142900,1364626381,1347,1348,1348,1347,78
20230906,142800,1364521275,1343,1344,1344,1343,585
20230906,142700,1363735618,1343,1345,1348,1343,13804
20230906,142600,1345191701,1344,1344,1344,1344,0
20230906,142500,1345191701,1344,1344,1344,1344,0
20230906,142400,1345191701,1344,1347,1347,1344,9802
20230906,142300,1332002619,1348,1348,1348,1348,10
20230906,142200,1331989139,1348,1348,1348,1348,67
20230906,142100,1331898823,1347,1344,1347,1344,2810
20230906,142000,1328117977,1344,1345,1347,1344,2879
20230906,141900,1324248395,1345,1345,1345,1345,8
20230906,141800,1324237635,1344,1347,1347,1344,331
20230906,141700,1323792249,1347,1347,1347,1347,130
20230906,141600,1323617139,1345,1347,1347,1345,43
20230906,141500,1323559230,1344,1346,1346,1344,5927
20230906,141400,1315592234,1347,1347,1347,1347,106
20230906,141300,1315449452,1347,1347,1347,1347,55
20230906,141200,1315375367,1347,1347,1347,1347,395
20230906,141100,1314843302,1347,1347,1347,1347,64
20230906,141000,1314757094,1345,1345,1345,1345,4
20230906,140900,1314751714,1345,1345,1346,1345,4471
20230906,140800,1308736950,1345,1345,1346,1345,483
20230906,140700,1308087314,1345,1345,1345,1345,2234
20230906,140600,1305082584,1346,1348,1348,1346,4281
20230906,140500,1299316041,1348,1348,1348,1348,171
20230906,140400,1299085533,1350,1350,1350,1350,138
20230906,140300,1298899233,1350,1350,1350,1350,1
20230906,140200,1298897883,1350,1350,1350,1350,83
20230906,140100,1298785833,1350,1351,1351,1350,242
20230906,140000,1298459131,1350,1347,1350,1347,866
20230906,135900,1297292386,1347,1347,1347,1347,87
20230906,135800,1297175197,1347,1347,1347,1347,11
20230906,135700,1297160380,1345,1346,1346,1345,519
20230906,135600,1296462308,1347,1347,1347,1347,72
20230906,135500,1296365324,1345,1345,1345,1345,0
20230906,135400,1296365324,1345,1345,1345,1344,502
20230906,135300,1295690501,1344,1346,1346,1344,3499
20230906,135200,1290987719,1346,1345,1346,1345,1594
20230906,135100,1288842600,1345,1346,1346,1345,1120
20230906,135000,1287336199,1346,1345,1346,1345,714
20230906,134900,1286375783,1346,1346,1346,1345,424
20230906,134800,1285805479,1346,1345,1346,1344,1264
20230906,134700,1284105670,1345,1346,1346,1345,712
20230906,134600,1283147852,1345,1345,1345,1345,113
20230906,134500,1282995867,1345,1345,1346,1345,3347
20230906,134400,1278493647,1345,1345,1345,1345,863
20230906,134300,1277332912,1345,1345,1345,1345,712
20230906,134200,1276375272,1345,1346,1346,1345,494
20230906,134100,1275710807,1346,1345,1346,1345,284
20230906,134000,1275328544,1345,1346,1346,1345,1676
20230906,133900,1273074002,1346,1345,1346,1345,112
20230906,133800,1272923260,1345,1345,1345,1345,86
20230906,133700,1272807590,1346,1346,1347,1346,744
20230906,133600,1271805866,1347,1347,1347,1347,161
20230906,133500,1271588999,1347,1345,1347,1345,1174
20230906,133400,1270008801,1345,1346,1346,1345,6408
20230906,133300,1261387409,1345,1346,1346,1345,31105
20230906,133200,1219534046,1346,1347,1348,1346,6600
20230906,133100,1210650074,1348,1348,1348,1347,11055
20230906,133000,1195758681,1348,1349,1349,1348,539
20230906,132900,1195032104,1348,1348,1348,1348,0
20230906,132800,1195032104,1348,1349,1349,1348,1485
20230906,132700,1193029931,1349,1351,1351,1349,276
20230906,132600,1192657335,1349,1351,1351,1349,637
20230906,132500,1191797878,1351,1350,1351,1349,1014
20230906,132400,1190429930,1349,1352,1352,1349,453
20230906,132300,1189818705,1352,1352,1352,1352,0
20230906,132200,1189818705,1352,1352,1352,1350,267
20230906,132100,1189458221,1352,1351,1352,1350,686
20230906,132000,1188531660,1352,1352,1352,1352,65
20230906,131900,1188443780,1352,1352,1352,1352,90
20230906,131800,1188322100,1352,1352,1352,1352,50
20230906,131700,1188254500,1352,1352,1352,1352,24
20230906,131600,1188222052,1352,1352,1352,1350,473
20230906,131500,1187583042,1352,1352,1352,1352,251
20230906,131400,1187243690,1352,1352,1352,1351,1217
20230906,131300,1185599462,1352,1353,1354,1352,2277
20230906,131200,1182520832,1354,1354,1354,1353,113
20230906,131100,1182367930,1354,1354,1354,1354,127
20230906,131000,1182195972,1354,1354,1354,1354,1
20230906,130900,1182194618,1354,1354,1354,1354,135
20230906,130800,1182011828,1354,1354,1354,1352,170
20230906,130700,1181781816,1354,1353,1354,1353,172
20230906,130600,1181549095,1353,1353,1353,1353,346
20230906,130500,1181080957,1353,1353,1353,1353,833
20230906,130400,1179953908,1353,1353,1353,1353,262
20230906,130300,1179599422,1352,1353,1353,1352,133
20230906,130200,1179419591,1353,1353,1353,1353,106
20230906,130100,1179276173,1353,1353,1353,1353,8
20230906,130000,1179265349,1353,1353,1353,1353,525
20230906,125900,1178555024,1353,1353,1353,1351,2040
20230906,125800,1175798977,1353,1351,1353,1351,2201
20230906,125700,1172825422,1352,1353,1353,1352,90
20230906,125600,1172703702,1353,1350,1353,1350,4922
20230906,125500,1166056828,1350,1350,1350,1350,649
20230906,125400,1165180678,1350,1350,1350,1350,854
20230906,125300,1164027778,1348,1350,1350,1348,7431
20230906,125200,1154010171,1353,1353,1353,1350,122
20230906,125100,1153845405,1353,1353,1353,1353,165
20230906,125000,1153622160,1353,1353,1353,1353,21
20230906,124900,1153593747,1353,1353,1353,1353,2038
20230906,124800,1150836333,1353,1354,1354,1353,30
20230906,124700,1150795742,1354,1352,1354,1350,10053
20230906,124600,1137195287,1352,1352,1352,1352,87
20230906,124500,1137077663,1352,1352,1352,1352,32
20230906,124400,1137034399,1352,1349,1352,1349,1737
20230906,124300,1134689853,1349,1348,1349,1348,2750
20230906,124200,1130980105,1349,1349,1349,1348,92
20230906,124100,1130856016,1348,1349,1349,1348,350
20230906,124000,1130384214,1349,1349,1349,1348,214
20230906,123900,1130095703,1349,1349,1349,1349,150
20230906,123800,1129893353,1349,1348,1349,1347,835
20230906,123700,1128767912,1348,1348,1348,1348,924
20230906,123600,1127522360,1349,1348,1349,1348,517
20230906,123500,1126825409,1349,1349,1349,1349,72
20230906,123400,1126728281,1349,1349,1349,1349,29
20230906,123300,1126689160,1349,1349,1349,1349,5
20230906,123200,1126682415,1349,1350,1350,1349,265
20230906,123100,1126324897,1350,1349,1350,1348,5802
20230906,123000,1118498068,1350,1349,1350,1349,105
20230906,122900,1118356362,1350,1350,1350,1350,1
20230906,122800,1118355012,1350,1350,1350,1350,7181
20230906,122700,1108660662,1351,1351,1351,1351,30
20230906,122600,1108620132,1352,1352,1352,1350,1782
20230906,122500,1106213694,1352,1352,1353,1352,318
20230906,122400,1105783744,1352,1352,1352,1352,7
20230906,122300,1105774280,1352,1352,1352,1352,365
20230906,122200,1105280800,1352,1352,1352,1352,0
20230906,122100,1105280800,1352,1352,1352,1352,216
20230906,122000,1104988768,1351,1351,1351,1351,233
20230906,121900,1104673985,1351,1351,1351,1351,39
20230906,121800,1104621296,1351,1352,1352,1351,442
20230906,121700,1104024141,1352,1352,1352,1352,21
20230906,121600,1103995749,1352,1352,1352,1352,113
20230906,121500,1103842973,1351,1351,1351,1350,7035
20230906,121400,1094343812,1352,1351,1352,1350,295
20230906,121300,1093945347,1350,1351,1351,1350,1442
20230906,121200,1091997385,1352,1352,1352,1352,30
20230906,121100,1091956825,1352,1351,1352,1350,574
20230906,121000,1091181781,1351,1351,1351,1351,261
20230906,120900,1090829170,1351,1353,1353,1351,459
20230906,120800,1090209022,1353,1352,1354,1352,96
20230906,120700,1090079077,1352,1353,1354,1350,255
20230906,120600,1089734731,1351,1353,1353,1350,833
20230906,120500,1088609825,1352,1352,1353,1352,14
20230906,120400,1088590896,1351,1353,1354,1350,5325
20230906,120300,1081396041,1352,1353,1353,1352,20
20230906,120200,1081368989,1352,1352,1353,1352,624
20230906,120100,1080525340,1354,1352,1354,1352,324
20230906,120000,1080087148,1352,1352,1352,1352,302
20230906,115900,1079678844,1352,1354,1354,1352,51
20230906,115800,1079609850,1352,1352,1352,1352,33
20230906,115700,1079565234,1352,1354,1354,1352,667
20230906,115600,1078662982,1354,1354,1354,1354,50
20230906,115500,1078595282,1354,1354,1354,1353,106
20230906,115400,1078451808,1354,1354,1354,1354,2293
20230906,115300,1075347086,1354,1354,1354,1354,1
20230906,115200,1075345732,1353,1353,1353,1352,4730
20230906,115100,1068950292,1353,1352,1353,1352,795
20230906,115000,1067875283,1352,1353,1353,1352,1007
20230906,114900,1066513812,1353,1354,1354,1353,3013
20230906,114800,1062437151,1354,1354,1354,1354,200
20230906,114700,1062166351,1353,1354,1354,1353,269
20230906,114600,1061802126,1354,1354,1354,1354,112
20230906,114500,1061650478,1354,1354,1354,1352,58
20230906,114400,1061572046,1354,1354,1354,1354,4547
20230906,114300,1055415408,1353,1353,1353,1353,4744
20230906,114200,1048996776,1353,1353,1353,1353,1195
20230906,114100,1047379941,1354,1354,1354,1353,495
20230906,114000,1046709712,1354,1351,1354,1351,1204
20230906,113900,1045083105,1351,1354,1354,1351,18166
20230906,113800,1020515426,1357,1357,1357,1357,1
20230906,113700,1020514069,1354,1356,1356,1354,4902
20230906,113600,1013875651,1357,1357,1357,1355,2818
20230906,113500,1010057169,1356,1356,1356,1355,424
20230906,113400,1009482435,1356,1357,1357,1356,110
20230906,113300,1009333175,1357,1358,1358,1357,9801
20230906,113200,996033118,1358,1358,1358,1357,2043
20230906,113100,993259512,1358,1358,1358,1357,3491
20230906,113000,988522050,1358,1358,1359,1358,3033
20230906,112900,984400235,1359,1359,1359,1358,2709
20230906,112800,980721410,1358,1359,1359,1358,2009
20230906,112700,977993179,1359,1359,1359,1357,201
20230906,112600,977720022,1358,1357,1359,1357,152
20230906,112500,977513635,1359,1359,1359,1359,54
20230906,112400,977440249,1359,1358,1359,1358,202
20230906,112300,977165732,1357,1358,1358,1357,1489
20230906,112200,975144152,1359,1359,1359,1358,3814
20230906,112100,969964732,1358,1358,1358,1358,5371
20230906,112000,962670914,1358,1357,1358,1357,3
20230906,111900,962666842,1358,1357,1358,1357,5565
20230906,111800,955115135,1358,1357,1358,1357,9764
20230906,111700,941864064,1357,1357,1358,1357,900
20230906,111600,940642464,1357,1357,1357,1357,807
20230906,111500,939547365,1357,1358,1359,1357,8074
20230906,111400,928583238,1358,1359,1359,1358,1195
20230906,111300,926960294,1358,1358,1359,1358,725
20230906,111200,925975690,1359,1359,1359,1358,2509
20230906,111100,922566494,1359,1359,1359,1358,571
20230906,111000,921791005,1359,1359,1359,1359,1070
20230906,110900,920336875,1359,1359,1359,1359,195
20230906,110800,920071870,1359,1359,1359,1359,100
20230906,110700,919935970,1359,1359,1359,1359,41
20230906,110600,919880251,1359,1359,1359,1358,87
20230906,110500,919762021,1359,1360,1361,1359,322
20230906,110400,919324078,1360,1360,1360,1360,38
20230906,110300,919272398,1361,1361,1361,1360,36
20230906,110200,919223432,1361,1360,1361,1356,2830
20230906,110100,915379652,1360,1359,1360,1359,1465
20230906,110000,913388706,1359,1357,1359,1357,6256
20230906,105900,904898235,1357,1358,1358,1357,417
20230906,105800,904332361,1358,1358,1358,1358,315
20230906,105700,903904591,1358,1358,1358,1357,803
20230906,105600,902814887,1358,1358,1358,1358,103
20230906,105500,902675013,1359,1359,1359,1359,176
20230906,105400,902435829,1359,1357,1359,1357,771
20230906,105300,901389540,1359,1359,1359,1357,1073
20230906,105200,899932439,1359,1359,1359,1358,276
20230906,105100,899557442,1359,1359,1359,1358,155
20230906,105000,899346846,1360,1359,1360,1358,1462
20230906,104900,897360444,1360,1362,1363,1360,10109
20230906,104800,883597591,1362,1361,1362,1360,1435
20230906,104700,881644257,1360,1360,1360,1360,878
20230906,104600,880450177,1360,1360,1360,1357,2493
20230906,104500,877060697,1360,1356,1361,1356,223
20230906,104400,876758217,1357,1361,1361,1356,342
20230906,104300,876294274,1361,1360,1361,1360,1039
20230906,104200,874880407,1360,1359,1360,1359,200
20230906,104100,874608408,1360,1360,1360,1356,71
20230906,104000,874511968,1356,1359,1360,1356,1192
20230906,103900,872893488,1359,1357,1359,1356,577
20230906,103800,872110954,1359,1356,1359,1356,3032
20230906,103700,867995384,1355,1356,1356,1355,1000
20230906,103600,866640154,1357,1354,1357,1354,651
20230906,103500,865757197,1354,1357,1357,1354,212
20230906,103400,865469884,1357,1356,1358,1354,13696
20230906,103300,846898243,1354,1354,1354,1353,4872
20230906,103200,840302422,1353,1353,1354,1353,1615
20230906,103100,838115837,1354,1354,1354,1353,1747
20230906,103000,835751484,1354,1354,1354,1353,3633
20230906,102900,830832403,1354,1355,1355,1354,2683
20230906,102800,827197537,1356,1356,1356,1355,749
20230906,102700,826182636,1356,1357,1357,1355,1729
20230906,102600,823838678,1357,1357,1357,1357,769
20230906,102500,822795145,1357,1358,1358,1357,186
20230906,102400,822542643,1358,1357,1358,1357,266
20230906,102300,822181679,1355,1357,1358,1355,10731
20230906,102200,807634736,1357,1357,1358,1357,1749
20230906,102100,805261159,1357,1359,1359,1357,7255
20230906,102000,795411326,1359,1360,1360,1359,2573
20230906,101900,791912056,1361,1362,1362,1361,1247
20230906,101800,790214071,1361,1360,1361,1360,1490
20230906,101700,788186939,1360,1360,1361,1360,897
20230906,101600,786966919,1359,1359,1360,1358,2088
20230906,101500,784129980,1359,1358,1359,1358,5645
20230906,101400,776458445,1359,1359,1359,1358,3942
20230906,101300,771103819,1359,1358,1359,1358,1749
20230906,101200,768726940,1359,1360,1360,1359,415
20230906,101100,768162917,1359,1359,1359,1359,67
20230906,101000,768071864,1359,1358,1359,1357,373
20230906,100900,767565508,1358,1360,1360,1358,1765
20230906,100800,765165612,1360,1358,1360,1357,1834
20230906,100700,762676768,1360,1360,1360,1357,3861
20230906,100600,757433794,1361,1359,1361,1359,6185
20230906,100500,749022619,1360,1360,1360,1360,680
20230906,100400,748097819,1360,1360,1360,1360,2227
20230906,100300,745069099,1359,1361,1362,1359,4219
20230906,100200,739331493,1362,1362,1362,1362,101
20230906,100100,739193931,1362,1359,1362,1359,7115
20230906,100000,729517808,1358,1360,1360,1358,771
20230906,095900,728470581,1360,1360,1360,1357,3305
20230906,095800,723985103,1360,1359,1360,1358,3593
20230906,095700,719102990,1358,1360,1360,1358,17938
20230906,095600,694737030,1360,1363,1363,1360,8504
20230906,095500,683165994,1362,1362,1363,1362,1340
20230906,095400,681340794,1362,1362,1362,1362,209
20230906,095300,681056136,1362,1361,1362,1361,509
20230906,095200,680363365,1363,1363,1363,1361,1936
20230906,095100,677725265,1363,1364,1364,1363,2234
20230906,095000,674680092,1364,1364,1364,1364,106
20230906,094900,674535508,1364,1365,1365,1363,522
20230906,094800,673823879,1365,1363,1365,1363,1301
20230906,094700,672049970,1364,1365,1366,1364,4238
20230906,094600,666267752,1365,1365,1366,1363,12731
20230906,094500,648908600,1367,1366,1367,1364,1808
20230906,094400,646437133,1366,1362,1366,1361,17228
20230906,094300,622933745,1363,1359,1363,1359,2092
20230906,094200,620090100,1360,1363,1363,1360,6534
20230906,094100,611197846,1363,1361,1363,1359,6666
20230906,094000,602131193,1364,1364,1364,1360,4306
20230906,093900,596262184,1359,1363,1364,1359,12662
20230906,093800,579026162,1363,1363,1363,1361,2532
20230906,093700,575579207,1363,1365,1366,1362,4976
20230906,093600,568799432,1365,1366,1366,1364,109
20230906,093500,568650645,1363,1366,1367,1363,21494
20230906,093400,539325802,1367,1367,1367,1367,131
20230906,093300,539146725,1367,1368,1368,1365,13039
20230906,093200,521339168,1368,1365,1368,1365,12448
20230906,093100,504332137,1365,1366,1367,1365,3518
20230906,093000,499526539,1366,1368,1368,1366,5809
20230906,092900,491585480,1368,1368,1369,1367,7227
20230906,092800,481695181,1369,1373,1373,1369,47219
20230906,092700,416978135,1372,1369,1373,1368,72071
20230906,092600,318224035,1368,1361,1369,1361,47394
20230906,092500,253482251,1361,1360,1365,1359,30410
20230906,092400,212030404,1360,1358,1360,1358,7817
20230906,092300,201402715,1357,1357,1358,1355,9540
20230906,092200,188457370,1359,1358,1360,1358,1794
20230906,092100,186019584,1360,1358,1360,1358,6459
20230906,092000,177239597,1359,1356,1359,1356,2401
20230906,091900,173982009,1354,1354,1356,1353,7901
20230906,091800,163280104,1354,1351,1354,1351,27
20230906,091700,163243620,1351,1351,1351,1350,3102
20230906,091600,159054318,1350,1350,1350,1350,2547
20230906,091500,155615868,1350,1354,1354,1350,1643
20230906,091400,153397277,1354,1351,1354,1350,1252
20230906,091300,151706693,1354,1350,1354,1350,1836
20230906,091200,149224795,1354,1350,1354,1350,2339
20230906,091100,146066045,1354,1351,1354,1348,11293
20230906,091000,130823691,1351,1355,1355,1349,754
20230906,090900,129805630,1349,1351,1353,1348,9674
20230906,090800,116747917,1351,1349,1354,1349,2036
20230906,090700,113994220,1348,1351,1351,1347,2602
20230906,090600,110489154,1347,1352,1355,1347,7190
20230906,090500,100779767,1355,1346,1356,1346,6727
20230906,090400,91701895,1346,1346,1348,1345,14456
20230906,090300,72246559,1346,1350,1350,1345,11847
20230906,090200,56290307,1347,1352,1352,1346,14874
20230906,090100,36234231,1352,1355,1355,1349,1450
20230906,090000,34278016,1349,1353,1356,1349,25360