stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,205700,907694145,1291,1291,1291,1291,16955
20230911,205600,907694145,1291,1291,1291,1291,0
20230911,205500,907694145,1291,1291,1291,1291,0
20230911,205400,907694145,1291,1291,1291,1291,0
20230911,205300,907694145,1291,1291,1291,1291,0
20230911,205200,907694145,1291,1291,1291,1291,0
20230911,205100,907694145,1291,1291,1291,1291,0
20230911,205000,907694145,1291,1291,1291,1291,0
20230911,204900,907694145,1291,1291,1291,1291,0
20230911,204800,907694145,1291,1291,1291,1291,0
20230911,204700,907694145,1291,1291,1291,1291,0
20230911,204600,907694145,1291,1291,1291,1291,0
20230911,204500,907694145,1291,1291,1291,1291,0
20230911,204400,907694145,1291,1291,1291,1291,0
20230911,204300,907694145,1291,1291,1291,1291,0
20230911,204200,907694145,1291,1291,1291,1291,0
20230911,204100,907694145,1291,1291,1291,1291,0
20230911,204000,907694145,1291,1291,1291,1291,0
20230911,203900,907694145,1291,1291,1291,1291,0
20230911,203800,907694145,1291,1291,1291,1291,0
20230911,203700,907694145,1291,1291,1291,1291,0
20230911,203600,907694145,1291,1291,1291,1291,0
20230911,203500,907694145,1291,1291,1291,1291,0
20230911,203400,907694145,1291,1291,1291,1291,0
20230911,203300,907694145,1291,1291,1291,1291,0
20230911,203200,907694145,1291,1291,1291,1291,0
20230911,203100,907694145,1291,1291,1291,1291,0
20230911,203000,907694145,1291,1291,1291,1291,0
20230911,202900,907694145,1291,1291,1291,1291,0
20230911,202800,907694145,1291,1291,1291,1291,0
20230911,202700,907694145,1291,1291,1291,1291,16955
20230911,202600,907694145,1291,1291,1291,1291,0
20230911,202500,907694145,1291,1291,1291,1291,0
20230911,202400,907694145,1291,1291,1291,1291,0
20230911,202300,907694145,1291,1291,1291,1291,0
20230911,202200,907694145,1291,1291,1291,1291,0
20230911,202100,907694145,1291,1291,1291,1291,0
20230911,202000,907694145,1291,1291,1291,1291,0
20230911,201900,907694145,1291,1291,1291,1291,0
20230911,201800,907694145,1291,1291,1291,1291,0
20230911,201700,907694145,1291,1291,1291,1291,0
20230911,201600,907694145,1291,1291,1291,1291,0
20230911,201500,907694145,1291,1291,1291,1291,0
20230911,201400,907694145,1291,1291,1291,1291,0
20230911,201300,907694145,1291,1291,1291,1291,0
20230911,201200,907694145,1291,1291,1291,1291,0
20230911,201100,907694145,1291,1291,1291,1291,0
20230911,201000,907694145,1291,1291,1291,1291,0
20230911,200900,907694145,1291,1291,1291,1291,0
20230911,200800,907694145,1291,1291,1291,1291,0
20230911,200700,907694145,1291,1291,1291,1291,0
20230911,200600,907694145,1291,1291,1291,1291,0
20230911,200500,907694145,1291,1291,1291,1291,0
20230911,200400,907694145,1291,1291,1291,1291,0
20230911,200300,907694145,1291,1291,1291,1291,0
20230911,200200,907694145,1291,1291,1291,1291,0
20230911,200100,907694145,1291,1291,1291,1291,0
20230911,200000,907694145,1291,1291,1291,1291,0
20230911,195900,907694145,1291,1291,1291,1291,0
20230911,195800,907694145,1291,1291,1291,1291,0
20230911,195700,907694145,1291,1291,1291,1291,16955
20230911,195600,907694145,1291,1291,1291,1291,0
20230911,195500,907694145,1291,1291,1291,1291,0
20230911,195400,907694145,1291,1291,1291,1291,0
20230911,195300,907694145,1291,1291,1291,1291,0
20230911,195200,907694145,1291,1291,1291,1291,0
20230911,195100,907694145,1291,1291,1291,1291,0
20230911,195000,907694145,1291,1291,1291,1291,0
20230911,194900,907694145,1291,1291,1291,1291,0
20230911,194800,907694145,1291,1291,1291,1291,0
20230911,194700,907694145,1291,1291,1291,1291,0
20230911,194600,907694145,1291,1291,1291,1291,0
20230911,194500,907694145,1291,1291,1291,1291,0
20230911,194400,907694145,1291,1291,1291,1291,0
20230911,194300,907694145,1291,1291,1291,1291,0
20230911,194200,907694145,1291,1291,1291,1291,0
20230911,194100,907694145,1291,1291,1291,1291,0
20230911,194000,907694145,1291,1291,1291,1291,0
20230911,193900,907694145,1291,1291,1291,1291,0
20230911,193800,907694145,1291,1291,1291,1291,0
20230911,193700,907694145,1291,1291,1291,1291,0
20230911,193600,907694145,1291,1291,1291,1291,0
20230911,193500,907694145,1291,1291,1291,1291,0
20230911,193400,907694145,1291,1291,1291,1291,0
20230911,193300,907694145,1291,1291,1291,1291,0
20230911,193200,907694145,1291,1291,1291,1291,0
20230911,193100,907694145,1291,1291,1291,1291,0
20230911,193000,907694145,1291,1291,1291,1291,0
20230911,192900,907694145,1291,1291,1291,1291,0
20230911,192800,907694145,1291,1291,1291,1291,0
20230911,192700,907694145,1291,1291,1291,1291,16955
20230911,192600,907694145,1291,1291,1291,1291,0
20230911,192500,907694145,1291,1291,1291,1291,0
20230911,192400,907694145,1291,1291,1291,1291,0
20230911,192300,907694145,1291,1291,1291,1291,0
20230911,192200,907694145,1291,1291,1291,1291,0
20230911,192100,907694145,1291,1291,1291,1291,0
20230911,192000,907694145,1291,1291,1291,1291,0
20230911,191900,907694145,1291,1291,1291,1291,0
20230911,191800,907694145,1291,1291,1291,1291,0
20230911,191700,907694145,1291,1291,1291,1291,0
20230911,191600,907694145,1291,1291,1291,1291,0
20230911,191500,907694145,1291,1291,1291,1291,0
20230911,191400,907694145,1291,1291,1291,1291,0
20230911,191300,907694145,1291,1291,1291,1291,0
20230911,191200,907694145,1291,1291,1291,1291,0
20230911,191100,907694145,1291,1291,1291,1291,0
20230911,191000,907694145,1291,1291,1291,1291,0
20230911,190900,907694145,1291,1291,1291,1291,0
20230911,190800,907694145,1291,1291,1291,1291,0
20230911,190700,907694145,1291,1291,1291,1291,0
20230911,190600,907694145,1291,1291,1291,1291,0
20230911,190500,907694145,1291,1291,1291,1291,0
20230911,190400,907694145,1291,1291,1291,1291,0
20230911,190300,907694145,1291,1291,1291,1291,0
20230911,190200,907694145,1291,1291,1291,1291,0
20230911,190100,907694145,1291,1291,1291,1291,0
20230911,190000,907694145,1291,1291,1291,1291,0
20230911,185900,907694145,1291,1291,1291,1291,0
20230911,185800,907694145,1291,1291,1291,1291,0
20230911,185700,907694145,1291,1291,1291,1291,16955
20230911,185600,907694145,1291,1291,1291,1291,0
20230911,185500,907694145,1291,1291,1291,1291,0
20230911,185400,907694145,1291,1291,1291,1291,0
20230911,185300,907694145,1291,1291,1291,1291,0
20230911,185200,907694145,1291,1291,1291,1291,0
20230911,185100,907694145,1291,1291,1291,1291,0
20230911,185000,907694145,1291,1291,1291,1291,0
20230911,184900,907694145,1291,1291,1291,1291,0
20230911,184800,907694145,1291,1291,1291,1291,0
20230911,184700,907694145,1291,1291,1291,1291,0
20230911,184600,907694145,1291,1291,1291,1291,0
20230911,184500,907694145,1291,1291,1291,1291,0
20230911,184400,907694145,1291,1291,1291,1291,0
20230911,184300,907694145,1291,1291,1291,1291,0
20230911,184200,907694145,1291,1291,1291,1291,0
20230911,184100,907694145,1291,1291,1291,1291,0
20230911,184000,907694145,1291,1291,1291,1291,0
20230911,183900,907694145,1291,1291,1291,1291,0
20230911,183800,907694145,1291,1291,1291,1291,0
20230911,183700,907694145,1291,1291,1291,1291,0
20230911,183600,907694145,1291,1291,1291,1291,0
20230911,183500,907694145,1291,1291,1291,1291,0
20230911,183400,907694145,1291,1291,1291,1291,0
20230911,183300,907694145,1291,1291,1291,1291,0
20230911,183200,907694145,1291,1291,1291,1291,0
20230911,183100,907694145,1291,1291,1291,1291,0
20230911,183000,907694145,1291,1291,1291,1291,0
20230911,182900,907694145,1291,1291,1291,1291,0
20230911,182800,907694145,1291,1291,1291,1291,0
20230911,182700,907694145,1291,1291,1291,1291,16955
20230911,182600,907694145,1291,1291,1291,1291,0
20230911,182500,907694145,1291,1291,1291,1291,0
20230911,182400,907694145,1291,1291,1291,1291,0
20230911,182300,907694145,1291,1291,1291,1291,0
20230911,182200,907694145,1291,1291,1291,1291,0
20230911,182100,907694145,1291,1291,1291,1291,0
20230911,182000,907694145,1291,1291,1291,1291,0
20230911,181900,907694145,1291,1291,1291,1291,0
20230911,181800,907694145,1291,1291,1291,1291,0
20230911,181700,907694145,1291,1291,1291,1291,0
20230911,181600,907694145,1291,1291,1291,1291,0
20230911,181500,907694145,1291,1291,1291,1291,0
20230911,181400,907694145,1291,1291,1291,1291,0
20230911,181300,907694145,1291,1291,1291,1291,0
20230911,181200,907694145,1291,1291,1291,1291,0
20230911,181100,907694145,1291,1291,1291,1291,0
20230911,181000,907694145,1291,1291,1291,1291,0
20230911,180900,907694145,1291,1291,1291,1291,0
20230911,180800,907694145,1291,1291,1291,1291,0
20230911,180700,907694145,1291,1291,1291,1291,0
20230911,180600,907694145,1291,1291,1291,1291,0
20230911,180500,907694145,1291,1291,1291,1291,0
20230911,180400,907694145,1291,1291,1291,1291,0
20230911,180300,907694145,1291,1291,1291,1291,0
20230911,180200,907694145,1291,1291,1291,1291,0
20230911,180100,907694145,1291,1291,1291,1291,0
20230911,180000,907694145,1291,1291,1291,1291,0
20230911,175900,907694145,1291,1291,1291,1291,0
20230911,175800,907694145,1291,1291,1291,1291,0
20230911,175700,907694145,1291,1291,1291,1291,16955
20230911,175600,907694145,1291,1291,1291,1291,0
20230911,175500,907694145,1291,1291,1291,1291,0
20230911,175400,907694145,1291,1291,1291,1291,0
20230911,175300,907694145,1291,1291,1291,1291,0
20230911,175200,907694145,1291,1291,1291,1291,0
20230911,175100,907694145,1291,1291,1291,1291,0
20230911,175000,907694145,1291,1291,1291,1291,0
20230911,174900,907694145,1291,1291,1291,1291,0
20230911,174800,907694145,1291,1291,1291,1291,0
20230911,174700,907694145,1291,1291,1291,1291,0
20230911,174600,907694145,1291,1291,1291,1291,0
20230911,174500,907694145,1291,1291,1291,1291,0
20230911,174400,907694145,1291,1291,1291,1291,0
20230911,174300,907694145,1291,1291,1291,1291,0
20230911,174200,907694145,1291,1291,1291,1291,0
20230911,174100,907694145,1291,1291,1291,1291,0
20230911,174000,907694145,1291,1291,1291,1291,0
20230911,173900,907694145,1291,1291,1291,1291,0
20230911,173800,907694145,1291,1291,1291,1291,0
20230911,173700,907694145,1291,1291,1291,1291,0
20230911,173600,907694145,1291,1291,1291,1291,0
20230911,173500,907694145,1291,1291,1291,1291,0
20230911,173400,907694145,1291,1291,1291,1291,0
20230911,173300,907694145,1291,1291,1291,1291,0
20230911,173200,907694145,1291,1291,1291,1291,0
20230911,173100,907694145,1291,1291,1291,1291,0
20230911,173000,907694145,1291,1291,1291,1291,0
20230911,172900,907694145,1291,1291,1291,1291,0
20230911,172800,907694145,1291,1291,1291,1291,0
20230911,172700,907694145,1291,1291,1291,1291,16955
20230911,172600,907694145,1291,1291,1291,1291,0
20230911,172500,907694145,1291,1291,1291,1291,0
20230911,172400,907694145,1291,1291,1291,1291,0
20230911,172300,907694145,1291,1291,1291,1291,0
20230911,172200,907694145,1291,1291,1291,1291,0
20230911,172100,907694145,1291,1291,1291,1291,0
20230911,172000,907694145,1291,1291,1291,1291,0
20230911,171900,907694145,1291,1291,1291,1291,0
20230911,171800,907694145,1291,1291,1291,1291,0
20230911,171700,907694145,1291,1291,1291,1291,0
20230911,171600,907694145,1291,1291,1291,1291,0
20230911,171500,907694145,1291,1291,1291,1291,0
20230911,171400,907694145,1291,1291,1291,1291,0
20230911,171300,907694145,1291,1291,1291,1291,0
20230911,171200,907694145,1291,1291,1291,1291,0
20230911,171100,907694145,1291,1291,1291,1291,0
20230911,171000,907694145,1291,1291,1291,1291,0
20230911,170900,907694145,1291,1291,1291,1291,0
20230911,170800,907694145,1291,1291,1291,1291,0
20230911,170700,907694145,1291,1291,1291,1291,0
20230911,170600,907694145,1291,1291,1291,1291,0
20230911,170500,907694145,1291,1291,1291,1291,0
20230911,170400,907694145,1291,1291,1291,1291,0
20230911,170300,907694145,1291,1291,1291,1291,0
20230911,170200,907694145,1291,1291,1291,1291,0
20230911,170100,907694145,1291,1291,1291,1291,0
20230911,170000,907694145,1291,1291,1291,1291,0
20230911,165900,907694145,1291,1291,1291,1291,0
20230911,165800,907694145,1291,1291,1291,1291,0
20230911,165700,907694145,1291,1291,1291,1291,16955
20230911,165600,907694145,1291,1291,1291,1291,0
20230911,165500,907694145,1291,1291,1291,1291,0
20230911,165400,907694145,1291,1291,1291,1291,0
20230911,165300,907694145,1291,1291,1291,1291,0
20230911,165200,907694145,1291,1291,1291,1291,0
20230911,165100,907694145,1291,1291,1291,1291,0
20230911,165000,907694145,1291,1291,1291,1291,0
20230911,164900,907694145,1291,1291,1291,1291,0
20230911,164800,907694145,1291,1291,1291,1291,0
20230911,164700,907694145,1291,1291,1291,1291,0
20230911,164600,907694145,1291,1291,1291,1291,0
20230911,164500,907694145,1291,1291,1291,1291,0
20230911,164400,907694145,1291,1291,1291,1291,0
20230911,164300,907694145,1291,1291,1291,1291,0
20230911,164200,907694145,1291,1291,1291,1291,0
20230911,164100,907694145,1291,1291,1291,1291,0
20230911,164000,907694145,1291,1291,1291,1291,0
20230911,163900,907694145,1291,1291,1291,1291,0
20230911,163800,907694145,1291,1291,1291,1291,0
20230911,163700,907694145,1291,1291,1291,1291,0
20230911,163600,907694145,1291,1291,1291,1291,0
20230911,163500,907694145,1291,1291,1291,1291,0
20230911,163400,907694145,1291,1291,1291,1291,0
20230911,163300,907694145,1291,1291,1291,1291,0
20230911,163200,907694145,1291,1291,1291,1291,0
20230911,163100,907694145,1291,1291,1291,1291,0
20230911,163000,907694145,1291,1291,1291,1291,0
20230911,162900,907694145,1291,1291,1291,1291,0
20230911,162800,907694145,1291,1291,1291,1291,0
20230911,162700,907694145,1291,1291,1291,1291,16955
20230911,162600,907694145,1291,1291,1291,1291,0
20230911,162500,907694145,1291,1291,1291,1291,0
20230911,162400,907694145,1291,1291,1291,1291,0
20230911,162300,907694145,1291,1291,1291,1291,0
20230911,162200,907694145,1291,1291,1291,1291,0
20230911,162100,907694145,1291,1291,1291,1291,0
20230911,162000,907694145,1291,1291,1291,1291,0
20230911,161900,907694145,1291,1291,1291,1291,0
20230911,161800,907694145,1291,1291,1291,1291,0
20230911,161700,907694145,1291,1291,1291,1291,0
20230911,161600,907694145,1291,1291,1291,1291,0
20230911,161500,907694145,1291,1291,1291,1291,0
20230911,161400,907694145,1291,1291,1291,1291,0
20230911,161300,907694145,1291,1291,1291,1291,0
20230911,161200,907694145,1291,1291,1291,1291,0
20230911,161100,907694145,1291,1291,1291,1291,0
20230911,161000,907694145,1291,1291,1291,1291,0
20230911,160900,907694145,1291,1291,1291,1291,0
20230911,160800,907694145,1291,1291,1291,1291,0
20230911,160700,907694145,1291,1291,1291,1291,0
20230911,160600,907694145,1291,1291,1291,1291,0
20230911,160500,907694145,1291,1291,1291,1291,0
20230911,160400,907694145,1291,1291,1291,1291,0
20230911,160300,907694145,1291,1291,1291,1291,0
20230911,160200,907694145,1291,1291,1291,1291,0
20230911,160100,907694145,1291,1291,1291,1291,0
20230911,160000,907694145,1291,1291,1291,1291,0
20230911,155900,907694145,1291,1291,1291,1291,0
20230911,155800,907694145,1291,1291,1291,1291,0
20230911,155700,907694145,1291,1291,1291,1291,16955
20230911,155600,907694145,1291,1291,1291,1291,0
20230911,155500,907694145,1291,1291,1291,1291,0
20230911,155400,907694145,1291,1291,1291,1291,0
20230911,155300,907694145,1291,1291,1291,1291,0
20230911,155200,907694145,1291,1291,1291,1291,0
20230911,155100,907694145,1291,1291,1291,1291,0
20230911,155000,907694145,1291,1291,1291,1291,0
20230911,154900,907694145,1291,1291,1291,1291,0
20230911,154800,907694145,1291,1291,1291,1291,0
20230911,154700,907694145,1291,1291,1291,1291,0
20230911,154600,907694145,1291,1291,1291,1291,0
20230911,154500,907694145,1291,1291,1291,1291,0
20230911,154400,907694145,1291,1291,1291,1291,0
20230911,154300,907694145,1291,1291,1291,1291,0
20230911,154200,907694145,1291,1291,1291,1291,0
20230911,154100,907694145,1291,1291,1291,1291,0
20230911,154000,907694145,1291,1291,1291,1291,0
20230911,153900,907694145,1291,1291,1291,1291,0
20230911,153800,907694145,1291,1291,1291,1291,0
20230911,153700,907694145,1291,1291,1291,1291,0
20230911,153600,907694145,1291,1291,1291,1291,0
20230911,153500,907694145,1291,1291,1291,1291,0
20230911,153400,907694145,1291,1291,1291,1291,0
20230911,153300,907694145,1291,1291,1291,1291,0
20230911,153200,907694145,1291,1291,1291,1291,0
20230911,153100,907694145,1291,1291,1291,1291,0
20230911,153000,907694145,1291,1291,1291,1291,16955
20230911,152900,885805240,1290,1290,1290,1290,0
20230911,152800,885805240,1290,1290,1290,1290,0
20230911,152700,885805240,1290,1290,1290,1290,0
20230911,152600,885805240,1290,1290,1290,1290,0
20230911,152500,885805240,1290,1290,1290,1290,0
20230911,152400,885805240,1290,1290,1290,1290,0
20230911,152300,885805240,1290,1290,1290,1290,0
20230911,152200,885805240,1290,1290,1290,1290,0
20230911,152100,885805240,1290,1290,1290,1290,0
20230911,152000,885805240,1290,1290,1290,1290,0
20230911,151900,885805240,1290,1291,1292,1290,3724
20230911,151800,880997240,1290,1291,1291,1290,814
20230911,151700,879946963,1290,1292,1292,1290,2223
20230911,151600,877078735,1291,1291,1293,1291,2822
20230911,151500,873435501,1291,1291,1291,1291,979
20230911,151400,872171612,1291,1293,1293,1291,2235
20230911,151300,869286219,1293,1293,1293,1290,1285
20230911,151200,867625905,1290,1294,1294,1290,747
20230911,151100,866661999,1290,1290,1290,1290,398
20230911,151000,866148579,1292,1294,1294,1290,40415
20230911,150900,813989544,1294,1292,1294,1292,1960
20230911,150800,811454430,1292,1294,1294,1292,3458
20230911,150700,806980528,1294,1292,1294,1292,5566
20230911,150600,799789152,1291,1292,1292,1291,7737
20230911,150500,789795090,1294,1294,1294,1292,923
20230911,150400,788602562,1292,1294,1294,1292,12733
20230911,150300,772150377,1294,1292,1294,1292,702
20230911,150200,771243325,1292,1292,1292,1292,13805
20230911,150100,753407265,1292,1293,1293,1292,650
20230911,150000,752567461,1293,1293,1293,1293,177
20230911,145900,752338600,1293,1295,1295,1293,1114
20230911,145800,750897472,1295,1296,1296,1295,309
20230911,145700,750497306,1296,1295,1296,1295,2623
20230911,145600,747100469,1295,1296,1296,1295,1402
20230911,145500,745284777,1296,1295,1296,1295,1620
20230911,145400,743186874,1296,1295,1296,1295,1962
20230911,145300,740646082,1295,1295,1295,1295,7
20230911,145200,740637017,1292,1293,1293,1292,8684
20230911,145100,729416788,1292,1293,1293,1292,1184
20230911,145000,727886917,1297,1297,1297,1297,8888
20230911,144900,716359181,1298,1297,1299,1297,112
20230911,144800,716213813,1292,1292,1292,1292,41
20230911,144700,716160841,1292,1299,1299,1292,18741
20230911,144600,691835690,1299,1293,1299,1292,28912
20230911,144500,654307107,1293,1294,1294,1293,3
20230911,144400,654303227,1292,1292,1292,1292,174
20230911,144300,654078419,1292,1292,1292,1291,4035
20230911,144200,648865200,1292,1291,1292,1291,139
20230911,144100,648685642,1291,1292,1292,1291,5399
20230911,144000,641715134,1291,1294,1294,1291,17100
20230911,143900,619624039,1294,1294,1294,1294,4
20230911,143800,619618863,1294,1294,1294,1294,5
20230911,143700,619612393,1294,1294,1294,1294,131
20230911,143600,619442879,1294,1293,1294,1293,428
20230911,143500,618889419,1294,1294,1294,1293,395
20230911,143400,618378290,1292,1292,1292,1292,1184
20230911,143300,616848562,1292,1294,1294,1292,477
20230911,143200,616232239,1295,1293,1295,1293,2438
20230911,143100,613079829,1292,1292,1292,1292,0
20230911,143000,613079829,1292,1293,1293,1292,202
20230911,142900,612818835,1292,1292,1292,1292,657
20230911,142800,611969991,1293,1292,1293,1292,6518
20230911,142700,603548717,1293,1293,1293,1293,203
20230911,142600,603286238,1293,1293,1293,1293,797
20230911,142500,602255717,1294,1293,1294,1293,1366
20230911,142400,600488509,1293,1294,1294,1293,1674
20230911,142300,598323957,1294,1294,1294,1294,11
20230911,142200,598309723,1294,1294,1294,1294,606
20230911,142100,597525559,1293,1293,1293,1293,39
20230911,142000,597475132,1293,1293,1293,1293,191
20230911,141900,597228169,1294,1293,1294,1293,14
20230911,141800,597210055,1293,1293,1293,1293,429
20230911,141700,596655358,1294,1293,1294,1293,2302
20230911,141600,593678867,1293,1293,1293,1293,203
20230911,141500,593416388,1294,1294,1294,1294,104
20230911,141400,593281812,1293,1293,1293,1293,1296
20230911,141300,591606084,1293,1293,1293,1293,1
20230911,141200,591604791,1293,1293,1293,1293,3
20230911,141100,591600912,1292,1293,1293,1292,410
20230911,141000,591071182,1293,1293,1293,1293,1653
20230911,140900,588933853,1292,1292,1292,1292,1693
20230911,140800,586746497,1292,1292,1292,1292,4855
20230911,140700,580473837,1292,1292,1292,1292,2102
20230911,140600,577758053,1292,1292,1292,1292,0
20230911,140500,577758053,1292,1292,1292,1292,8968
20230911,140400,566171397,1292,1293,1293,1292,4091
20230911,140300,560885668,1292,1293,1293,1292,817
20230911,140200,559830096,1293,1293,1293,1293,307
20230911,140100,559433145,1293,1293,1293,1292,485
20230911,140000,558806434,1294,1294,1294,1294,30
20230911,135900,558767614,1293,1293,1293,1293,100
20230911,135800,558638314,1292,1294,1294,1292,6022
20230911,135700,550856622,1293,1294,1294,1293,182
20230911,135600,550621124,1293,1293,1293,1293,61
20230911,135500,550542251,1293,1293,1293,1293,711
20230911,135400,549622928,1293,1294,1294,1293,9
20230911,135300,549611284,1293,1294,1294,1293,810
20230911,135200,548563654,1294,1294,1294,1294,190
20230911,135100,548317794,1294,1294,1294,1294,0
20230911,135000,548317794,1294,1294,1294,1294,5
20230911,134900,548311324,1294,1294,1294,1294,11
20230911,134800,548297090,1294,1294,1294,1294,56
20230911,134700,548224626,1294,1294,1294,1294,167
20230911,134600,548008528,1294,1293,1294,1292,689
20230911,134500,547118294,1294,1294,1294,1294,11
20230911,134400,547104060,1293,1293,1293,1293,508
20230911,134300,546447216,1293,1293,1293,1293,3
20230911,134200,546443337,1292,1293,1293,1292,13
20230911,134100,546426535,1292,1292,1292,1292,0
20230911,134000,546426535,1292,1292,1292,1292,198
20230911,133900,546170719,1292,1293,1293,1292,585
20230911,133800,545414443,1293,1293,1293,1293,2052
20230911,133700,542761207,1293,1293,1293,1293,1103
20230911,133600,541335028,1294,1294,1294,1294,0
20230911,133500,541335028,1294,1294,1294,1294,1001
20230911,133400,540039734,1294,1294,1294,1294,100
20230911,133300,539910334,1294,1294,1294,1294,10
20230911,133200,539897394,1294,1294,1294,1294,100
20230911,133100,539767994,1292,1292,1292,1292,2099
20230911,133000,537056086,1292,1294,1294,1291,10280
20230911,132900,523773427,1294,1294,1294,1294,10
20230911,132800,523760487,1294,1294,1294,1294,1
20230911,132700,523759193,1294,1294,1294,1294,25
20230911,132600,523726843,1294,1295,1295,1294,562
20230911,132500,522999082,1294,1293,1294,1293,10458
20230911,132400,509466909,1294,1293,1294,1293,1406
20230911,132300,507647950,1293,1293,1293,1293,0
20230911,132200,507647950,1293,1293,1293,1293,5000
20230911,132100,501182950,1293,1293,1293,1293,78
20230911,132000,501082096,1293,1293,1293,1293,457
20230911,131900,500491195,1293,1293,1293,1293,3004
20230911,131800,496607023,1292,1292,1292,1292,1
20230911,131700,496605731,1292,1293,1293,1292,8981
20230911,131600,485002098,1293,1293,1293,1293,308
20230911,131500,484603854,1293,1293,1293,1293,1178
20230911,131400,483080700,1293,1293,1293,1292,500
20230911,131300,482434476,1293,1293,1293,1293,122
20230911,131200,482276730,1293,1293,1293,1293,12
20230911,131100,482261214,1293,1293,1293,1293,1001
20230911,131000,480966921,1292,1294,1294,1292,1483
20230911,130900,479049678,1293,1293,1293,1293,800
20230911,130800,478015278,1294,1294,1294,1294,9
20230911,130700,478003632,1294,1294,1294,1294,53
20230911,130600,477935050,1293,1293,1293,1293,0
20230911,130500,477935050,1293,1293,1293,1293,4018
20230911,130400,472739776,1293,1293,1293,1293,100
20230911,130300,472610476,1294,1294,1294,1294,2
20230911,130200,472607888,1294,1294,1294,1294,12
20230911,130100,472592360,1294,1293,1294,1293,705
20230911,130000,471680785,1293,1295,1295,1293,2460
20230911,125900,468499094,1295,1295,1295,1295,59
20230911,125800,468422689,1295,1295,1295,1295,7
20230911,125700,468413624,1294,1294,1294,1294,423
20230911,125600,467866262,1296,1295,1296,1294,1552
20230911,125500,465856805,1295,1295,1295,1294,2000
20230911,125400,463267804,1295,1295,1296,1295,13
20230911,125300,463250959,1295,1295,1295,1295,9
20230911,125200,463239304,1295,1295,1295,1295,988
20230911,125100,461959844,1295,1294,1295,1294,6
20230911,125000,461952075,1295,1295,1296,1295,20
20230911,124900,461926174,1295,1295,1295,1295,664
20230911,124800,461066294,1295,1294,1295,1294,4596
20230911,124700,455114478,1294,1295,1295,1294,107
20230911,124600,454975914,1295,1295,1295,1295,0
20230911,124500,454975914,1295,1295,1295,1295,800
20230911,124400,453939914,1296,1296,1296,1296,772
20230911,124300,452939402,1296,1296,1296,1296,360
20230911,124200,452472842,1296,1296,1296,1296,6
20230911,124100,452465066,1296,1296,1296,1296,100
20230911,124000,452335466,1296,1296,1296,1296,17
20230911,123900,452313434,1294,1296,1296,1294,41
20230911,123800,452260300,1296,1294,1296,1294,108
20230911,123700,452120546,1294,1295,1296,1294,96
20230911,123600,451996238,1294,1295,1295,1294,1080
20230911,123500,450598638,1295,1295,1297,1295,167
20230911,123400,450382363,1295,1297,1297,1295,199
20230911,123300,450124265,1297,1297,1297,1296,13
20230911,123200,450107405,1297,1296,1297,1296,190
20230911,123100,449861136,1296,1296,1296,1296,2532
20230911,123000,446579664,1296,1295,1296,1295,380
20230911,122900,446087327,1294,1295,1295,1294,316
20230911,122800,445678323,1295,1295,1295,1295,103
20230911,122700,445544938,1295,1295,1295,1295,10
20230911,122600,445531988,1295,1293,1295,1293,68
20230911,122500,445444058,1294,1292,1294,1292,439
20230911,122400,444876730,1294,1294,1294,1294,0
20230911,122300,444876730,1294,1293,1294,1293,53
20230911,122200,444808151,1292,1292,1292,1292,0
20230911,122100,444808151,1292,1292,1292,1292,649
20230911,122000,443969643,1292,1292,1292,1292,24
20230911,121900,443938635,1292,1293,1293,1292,9
20230911,121800,443926999,1295,1292,1295,1292,842
20230911,121700,442839105,1292,1292,1292,1292,552
20230911,121600,442125921,1292,1293,1293,1292,119
20230911,121500,441972135,1292,1292,1292,1292,2012
20230911,121400,439372631,1292,1293,1293,1292,1801
20230911,121300,437045255,1295,1295,1295,1295,1
20230911,121200,437043960,1293,1293,1293,1293,583
20230911,121100,436290141,1293,1295,1295,1293,1030
20230911,121000,434958347,1293,1295,1295,1293,2386
20230911,120900,431873195,1293,1294,1294,1293,300
20230911,120800,431484996,1294,1295,1295,1292,6600
20230911,120700,422951661,1294,1294,1294,1294,0
20230911,120600,422951661,1294,1293,1294,1293,11
20230911,120500,422937436,1292,1292,1292,1292,0
20230911,120400,422937436,1292,1292,1292,1292,1206
20230911,120300,421379284,1291,1291,1291,1291,179
20230911,120200,421148195,1291,1295,1295,1291,3993
20230911,120100,415988186,1295,1295,1295,1295,7
20230911,120000,415979121,1295,1293,1295,1292,11100
20230911,115900,401634752,1292,1292,1292,1292,0
20230911,115800,401634752,1292,1293,1293,1292,3972
20230911,115700,396499421,1293,1293,1293,1293,10
20230911,115600,396486491,1293,1293,1293,1293,3219
20230911,115500,392324324,1294,1294,1294,1293,871
20230911,115400,391197628,1295,1295,1295,1295,11
20230911,115300,391183383,1295,1295,1295,1295,0
20230911,115200,391183383,1295,1294,1295,1294,22
20230911,115100,391154914,1294,1295,1295,1294,567
20230911,115000,390421214,1295,1295,1295,1294,187
20230911,114900,390179050,1295,1295,1295,1295,173
20230911,114800,389955015,1295,1295,1295,1295,102
20230911,114700,389822925,1295,1295,1295,1295,201
20230911,114600,389562630,1295,1295,1295,1295,886
20230911,114500,388415260,1296,1296,1296,1296,102
20230911,114400,388283068,1296,1297,1297,1296,2736
20230911,114300,384736455,1296,1295,1296,1295,239
20230911,114200,384426850,1295,1294,1295,1294,51
20230911,114100,384360825,1295,1294,1295,1294,16
20230911,114000,384340120,1295,1295,1295,1295,31
20230911,113900,384299975,1295,1295,1295,1295,0
20230911,113800,384299975,1295,1295,1295,1295,162
20230911,113700,384090185,1295,1296,1296,1295,220
20230911,113600,383805275,1295,1295,1295,1295,0
20230911,113500,383805275,1295,1296,1296,1295,4575
20230911,113400,377876093,1295,1295,1295,1295,195
20230911,113300,377623568,1295,1295,1295,1295,1
20230911,113200,377622273,1295,1295,1295,1295,4239
20230911,113100,372132768,1295,1295,1295,1295,6229
20230911,113000,364066213,1294,1294,1294,1294,0
20230911,112900,364066213,1294,1294,1294,1294,0
20230911,112800,364066213,1294,1294,1294,1294,778
20230911,112700,363059481,1294,1292,1294,1292,5300
20230911,112600,356211693,1292,1294,1294,1291,7446
20230911,112500,346586183,1293,1293,1293,1293,835
20230911,112400,345506528,1294,1294,1294,1293,1049
20230911,112300,344149971,1294,1294,1294,1294,1003
20230911,112200,342852089,1295,1295,1295,1295,50
20230911,112100,342787339,1295,1295,1295,1295,50
20230911,112000,342722589,1295,1295,1295,1295,85
20230911,111900,342612514,1295,1295,1296,1294,1938
20230911,111800,340102466,1296,1296,1296,1296,1
20230911,111700,340101170,1296,1295,1296,1295,312
20230911,111600,339696930,1295,1295,1295,1295,7
20230911,111500,339687865,1295,1295,1295,1294,125
20230911,111400,339526085,1296,1295,1296,1295,2001
20230911,111300,336934789,1295,1296,1296,1295,1598
20230911,111200,334865306,1296,1295,1296,1295,1031
20230911,111100,333530131,1296,1295,1296,1295,1488
20230911,111000,331602683,1295,1295,1295,1295,0
20230911,110900,331602683,1295,1295,1295,1295,1001
20230911,110800,330306388,1296,1296,1296,1296,63
20230911,110700,330224740,1296,1296,1296,1296,501
20230911,110600,329575444,1296,1296,1296,1296,200
20230911,110500,329316244,1295,1295,1295,1295,5
20230911,110400,329309769,1295,1295,1295,1295,201
20230911,110300,329049474,1294,1294,1294,1293,9504
20230911,110200,316758754,1294,1295,1295,1294,7322
20230911,110100,307281486,1294,1294,1294,1294,15841
20230911,110000,286783232,1294,1295,1295,1294,5659
20230911,105900,279459597,1295,1294,1295,1294,3298
20230911,105800,275188688,1294,1295,1295,1294,496
20230911,105700,274546478,1295,1294,1295,1294,569
20230911,105600,273810059,1295,1295,1295,1295,9
20230911,105500,273798404,1295,1295,1295,1295,137
20230911,105400,273620989,1294,1294,1294,1294,1200
20230911,105300,272068189,1294,1295,1295,1294,745
20230911,105200,271104037,1295,1295,1295,1295,250
20230911,105100,270780287,1295,1295,1295,1295,0
20230911,105000,270780287,1295,1295,1295,1294,646
20230911,104900,269944306,1295,1295,1295,1295,14
20230911,104800,269926176,1295,1295,1295,1295,0
20230911,104700,269926176,1295,1295,1295,1294,391
20230911,104600,269419833,1295,1294,1295,1293,12743
20230911,104500,252931374,1294,1293,1294,1293,378
20230911,104400,252442280,1293,1294,1294,1293,407
20230911,104300,251915993,1293,1293,1294,1293,272
20230911,104200,251564277,1294,1294,1294,1293,911
20230911,104100,250385643,1294,1294,1294,1294,5074
20230911,104000,243819887,1294,1293,1294,1293,72
20230911,103900,243726720,1294,1294,1294,1294,5
20230911,103800,243720250,1294,1294,1294,1294,166
20230911,103700,243505446,1294,1293,1294,1293,124
20230911,103600,243345094,1294,1295,1295,1294,315
20230911,103500,242937483,1294,1295,1295,1294,233
20230911,103400,242635941,1294,1294,1294,1294,25
20230911,103300,242603591,1294,1294,1294,1294,48
20230911,103200,242541479,1295,1295,1295,1294,244
20230911,103100,242225731,1295,1294,1295,1294,620
20230911,103000,241423443,1294,1294,1294,1294,154
20230911,102900,241224167,1297,1297,1297,1297,3
20230911,102800,241220276,1297,1291,1297,1291,4446
20230911,102700,235480148,1297,1291,1297,1291,421
20230911,102600,234936511,1291,1297,1297,1291,4011
20230911,102500,229746660,1295,1295,1295,1295,2
20230911,102400,229744070,1297,1297,1297,1297,10
20230911,102300,229731100,1297,1297,1297,1297,2136
20230911,102200,226960708,1296,1296,1296,1296,203
20230911,102100,226697620,1293,1295,1295,1293,739
20230911,102000,225741463,1298,1296,1298,1295,306
20230911,101900,225345032,1298,1297,1298,1296,506
20230911,101800,224688749,1298,1298,1298,1298,2
20230911,101700,224686153,1299,1299,1299,1299,2002
20230911,101600,222085555,1296,1294,1296,1294,1100
20230911,101500,220661955,1293,1293,1293,1293,0
20230911,101400,220661955,1293,1293,1293,1293,1
20230911,101300,220660662,1299,1291,1299,1291,2029
20230911,101200,218041215,1299,1291,1299,1291,5271
20230911,101100,211212871,1291,1290,1291,1290,1074
20230911,101000,209826931,1291,1292,1292,1291,581
20230911,100900,209076797,1292,1292,1292,1291,1171
20230911,100800,207564266,1292,1292,1292,1291,3008
20230911,100700,203679695,1292,1290,1292,1290,676
20230911,100600,202806904,1292,1292,1292,1290,6924
20230911,100500,193872623,1292,1291,1292,1291,989
20230911,100400,192595437,1292,1292,1292,1291,4056
20230911,100300,187357724,1293,1293,1293,1292,2643
20230911,100200,183941133,1296,1293,1296,1293,644
20230911,100100,183108336,1296,1294,1296,1294,139
20230911,100000,182928460,1294,1296,1296,1294,160
20230911,095900,182721331,1291,1291,1296,1291,1587
20230911,095800,180672236,1292,1295,1295,1291,13687
20230911,095700,162975377,1295,1295,1295,1295,5409
20230911,095600,155970722,1295,1295,1295,1295,1427
20230911,095500,154122757,1295,1295,1296,1295,202
20230911,095400,153861166,1295,1296,1296,1295,143
20230911,095300,153675961,1296,1296,1296,1295,2496
20230911,095200,150443377,1297,1297,1297,1297,0
20230911,095100,150443377,1297,1296,1297,1295,16162
20230911,095000,129499345,1297,1297,1297,1296,801
20230911,094900,128460548,1297,1297,1297,1297,4111
20230911,094800,123128581,1297,1296,1297,1296,464
20230911,094700,122527236,1297,1296,1297,1296,3001
20230911,094600,118637939,1296,1295,1296,1295,1151
20230911,094500,117146378,1296,1296,1296,1295,501
20230911,094400,116497563,1296,1296,1296,1296,100
20230911,094300,116367963,1296,1296,1297,1295,4017
20230911,094200,111164930,1297,1296,1297,1295,1296
20230911,094100,109486246,1297,1296,1297,1296,1069
20230911,094000,108100722,1295,1296,1296,1295,3651
20230911,093900,103372659,1296,1296,1296,1296,124
20230911,093800,103211955,1296,1296,1296,1295,63
20230911,093700,103130322,1296,1295,1296,1295,1899
20230911,093600,100669228,1296,1296,1296,1296,44
20230911,093500,100612204,1296,1296,1296,1296,24
20230911,093400,100581100,1296,1296,1296,1295,1724
20230911,093300,98348198,1296,1296,1296,1296,336
20230911,093200,97912742,1297,1297,1297,1297,2
20230911,093100,97910148,1297,1297,1297,1295,590
20230911,093000,97144920,1297,1299,1299,1296,4042
20230911,092900,91901556,1299,1299,1300,1299,87
20230911,092800,91788542,1299,1300,1300,1299,37
20230911,092700,91740477,1300,1299,1301,1298,5555
20230911,092600,84519966,1298,1298,1299,1298,3424
20230911,092500,80072606,1298,1298,1298,1298,2817
20230911,092400,76416140,1298,1298,1298,1298,248
20230911,092300,76094236,1297,1297,1297,1297,13
20230911,092200,76077375,1298,1298,1298,1296,1162
20230911,092100,74570347,1299,1299,1299,1299,4
20230911,092000,74565151,1301,1302,1302,1301,887
20230911,091900,73410662,1301,1301,1302,1301,376
20230911,091800,72921121,1302,1296,1302,1296,925
20230911,091700,71722309,1296,1297,1297,1295,1778
20230911,091600,69419419,1296,1295,1302,1295,1102
20230911,091500,67986866,1303,1297,1303,1296,5341
20230911,091400,61055510,1297,1295,1297,1293,620
20230911,091300,60252989,1297,1295,1297,1295,22
20230911,091200,60224495,1298,1298,1298,1298,108
20230911,091100,60084311,1292,1298,1298,1292,362
20230911,091000,59616601,1291,1295,1295,1291,3161
20230911,090900,55533136,1295,1303,1303,1295,9269
20230911,090800,43519236,1304,1304,1305,1296,798
20230911,090700,42477976,1296,1303,1305,1296,4000
20230911,090600,37275799,1305,1305,1305,1298,7076
20230911,090500,28042343,1305,1301,1305,1289,2971
20230911,090400,24192812,1298,1301,1301,1298,2377
20230911,090300,21102348,1300,1306,1310,1300,1384
20230911,090200,19301861,1313,1300,1313,1300,7808
20230911,090100,9135283,1299,1298,1299,1298,75
20230911,090000,9037926,1298,1288,1298,1288,7010