stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,205600,1112371854,1282,1282,1282,1282,14189
20230912,205500,1112371854,1282,1282,1282,1282,0
20230912,205400,1112371854,1282,1282,1282,1282,0
20230912,205300,1112371854,1282,1282,1282,1282,0
20230912,205200,1112371854,1282,1282,1282,1282,0
20230912,205100,1112371854,1282,1282,1282,1282,0
20230912,205000,1112371854,1282,1282,1282,1282,0
20230912,204900,1112371854,1282,1282,1282,1282,0
20230912,204800,1112371854,1282,1282,1282,1282,0
20230912,204700,1112371854,1282,1282,1282,1282,0
20230912,204600,1112371854,1282,1282,1282,1282,0
20230912,204500,1112371854,1282,1282,1282,1282,0
20230912,204400,1112371854,1282,1282,1282,1282,0
20230912,204300,1112371854,1282,1282,1282,1282,0
20230912,204200,1112371854,1282,1282,1282,1282,0
20230912,204100,1112371854,1282,1282,1282,1282,0
20230912,204000,1112371854,1282,1282,1282,1282,0
20230912,203900,1112371854,1282,1282,1282,1282,0
20230912,203800,1112371854,1282,1282,1282,1282,0
20230912,203700,1112371854,1282,1282,1282,1282,0
20230912,203600,1112371854,1282,1282,1282,1282,0
20230912,203500,1112371854,1282,1282,1282,1282,0
20230912,203400,1112371854,1282,1282,1282,1282,0
20230912,203300,1112371854,1282,1282,1282,1282,0
20230912,203200,1112371854,1282,1282,1282,1282,0
20230912,203100,1112371854,1282,1282,1282,1282,0
20230912,203000,1112371854,1282,1282,1282,1282,0
20230912,202900,1112371854,1282,1282,1282,1282,0
20230912,202800,1112371854,1282,1282,1282,1282,0
20230912,202700,1112371854,1282,1282,1282,1282,0
20230912,202600,1112371854,1282,1282,1282,1282,14189
20230912,202500,1112371854,1282,1282,1282,1282,0
20230912,202400,1112371854,1282,1282,1282,1282,0
20230912,202300,1112371854,1282,1282,1282,1282,0
20230912,202200,1112371854,1282,1282,1282,1282,0
20230912,202100,1112371854,1282,1282,1282,1282,0
20230912,202000,1112371854,1282,1282,1282,1282,0
20230912,201900,1112371854,1282,1282,1282,1282,0
20230912,201800,1112371854,1282,1282,1282,1282,0
20230912,201700,1112371854,1282,1282,1282,1282,0
20230912,201600,1112371854,1282,1282,1282,1282,0
20230912,201500,1112371854,1282,1282,1282,1282,0
20230912,201400,1112371854,1282,1282,1282,1282,0
20230912,201300,1112371854,1282,1282,1282,1282,0
20230912,201200,1112371854,1282,1282,1282,1282,0
20230912,201100,1112371854,1282,1282,1282,1282,0
20230912,201000,1112371854,1282,1282,1282,1282,0
20230912,200900,1112371854,1282,1282,1282,1282,0
20230912,200800,1112371854,1282,1282,1282,1282,0
20230912,200700,1112371854,1282,1282,1282,1282,0
20230912,200600,1112371854,1282,1282,1282,1282,0
20230912,200500,1112371854,1282,1282,1282,1282,0
20230912,200400,1112371854,1282,1282,1282,1282,0
20230912,200300,1112371854,1282,1282,1282,1282,0
20230912,200200,1112371854,1282,1282,1282,1282,0
20230912,200100,1112371854,1282,1282,1282,1282,0
20230912,200000,1112371854,1282,1282,1282,1282,0
20230912,195900,1112371854,1282,1282,1282,1282,0
20230912,195800,1112371854,1282,1282,1282,1282,0
20230912,195700,1112371854,1282,1282,1282,1282,0
20230912,195600,1112371854,1282,1282,1282,1282,14189
20230912,195500,1112371854,1282,1282,1282,1282,0
20230912,195400,1112371854,1282,1282,1282,1282,0
20230912,195300,1112371854,1282,1282,1282,1282,0
20230912,195200,1112371854,1282,1282,1282,1282,0
20230912,195100,1112371854,1282,1282,1282,1282,0
20230912,195000,1112371854,1282,1282,1282,1282,0
20230912,194900,1112371854,1282,1282,1282,1282,0
20230912,194800,1112371854,1282,1282,1282,1282,0
20230912,194700,1112371854,1282,1282,1282,1282,0
20230912,194600,1112371854,1282,1282,1282,1282,0
20230912,194500,1112371854,1282,1282,1282,1282,0
20230912,194400,1112371854,1282,1282,1282,1282,0
20230912,194300,1112371854,1282,1282,1282,1282,0
20230912,194200,1112371854,1282,1282,1282,1282,0
20230912,194100,1112371854,1282,1282,1282,1282,0
20230912,194000,1112371854,1282,1282,1282,1282,0
20230912,193900,1112371854,1282,1282,1282,1282,0
20230912,193800,1112371854,1282,1282,1282,1282,0
20230912,193700,1112371854,1282,1282,1282,1282,0
20230912,193600,1112371854,1282,1282,1282,1282,0
20230912,193500,1112371854,1282,1282,1282,1282,0
20230912,193400,1112371854,1282,1282,1282,1282,0
20230912,193300,1112371854,1282,1282,1282,1282,0
20230912,193200,1112371854,1282,1282,1282,1282,0
20230912,193100,1112371854,1282,1282,1282,1282,0
20230912,193000,1112371854,1282,1282,1282,1282,0
20230912,192900,1112371854,1282,1282,1282,1282,0
20230912,192800,1112371854,1282,1282,1282,1282,0
20230912,192700,1112371854,1282,1282,1282,1282,0
20230912,192600,1112371854,1282,1282,1282,1282,14189
20230912,192500,1112371854,1282,1282,1282,1282,0
20230912,192400,1112371854,1282,1282,1282,1282,0
20230912,192300,1112371854,1282,1282,1282,1282,0
20230912,192200,1112371854,1282,1282,1282,1282,0
20230912,192100,1112371854,1282,1282,1282,1282,0
20230912,192000,1112371854,1282,1282,1282,1282,0
20230912,191900,1112371854,1282,1282,1282,1282,0
20230912,191800,1112371854,1282,1282,1282,1282,0
20230912,191700,1112371854,1282,1282,1282,1282,0
20230912,191600,1112371854,1282,1282,1282,1282,0
20230912,191500,1112371854,1282,1282,1282,1282,0
20230912,191400,1112371854,1282,1282,1282,1282,0
20230912,191300,1112371854,1282,1282,1282,1282,0
20230912,191200,1112371854,1282,1282,1282,1282,0
20230912,191100,1112371854,1282,1282,1282,1282,0
20230912,191000,1112371854,1282,1282,1282,1282,0
20230912,190900,1112371854,1282,1282,1282,1282,0
20230912,190800,1112371854,1282,1282,1282,1282,0
20230912,190700,1112371854,1282,1282,1282,1282,0
20230912,190600,1112371854,1282,1282,1282,1282,0
20230912,190500,1112371854,1282,1282,1282,1282,0
20230912,190400,1112371854,1282,1282,1282,1282,0
20230912,190300,1112371854,1282,1282,1282,1282,0
20230912,190200,1112371854,1282,1282,1282,1282,0
20230912,190100,1112371854,1282,1282,1282,1282,0
20230912,190000,1112371854,1282,1282,1282,1282,0
20230912,185900,1112371854,1282,1282,1282,1282,0
20230912,185800,1112371854,1282,1282,1282,1282,0
20230912,185700,1112371854,1282,1282,1282,1282,0
20230912,185600,1112371854,1282,1282,1282,1282,14189
20230912,185500,1112371854,1282,1282,1282,1282,0
20230912,185400,1112371854,1282,1282,1282,1282,0
20230912,185300,1112371854,1282,1282,1282,1282,0
20230912,185200,1112371854,1282,1282,1282,1282,0
20230912,185100,1112371854,1282,1282,1282,1282,0
20230912,185000,1112371854,1282,1282,1282,1282,0
20230912,184900,1112371854,1282,1282,1282,1282,0
20230912,184800,1112371854,1282,1282,1282,1282,0
20230912,184700,1112371854,1282,1282,1282,1282,0
20230912,184600,1112371854,1282,1282,1282,1282,0
20230912,184500,1112371854,1282,1282,1282,1282,0
20230912,184400,1112371854,1282,1282,1282,1282,0
20230912,184300,1112371854,1282,1282,1282,1282,0
20230912,184200,1112371854,1282,1282,1282,1282,0
20230912,184100,1112371854,1282,1282,1282,1282,0
20230912,184000,1112371854,1282,1282,1282,1282,0
20230912,183900,1112371854,1282,1282,1282,1282,0
20230912,183800,1112371854,1282,1282,1282,1282,0
20230912,183700,1112371854,1282,1282,1282,1282,0
20230912,183600,1112371854,1282,1282,1282,1282,0
20230912,183500,1112371854,1282,1282,1282,1282,0
20230912,183400,1112371854,1282,1282,1282,1282,0
20230912,183300,1112371854,1282,1282,1282,1282,0
20230912,183200,1112371854,1282,1282,1282,1282,0
20230912,183100,1112371854,1282,1282,1282,1282,0
20230912,183000,1112371854,1282,1282,1282,1282,0
20230912,182900,1112371854,1282,1282,1282,1282,0
20230912,182800,1112371854,1282,1282,1282,1282,0
20230912,182700,1112371854,1282,1282,1282,1282,0
20230912,182600,1112371854,1282,1282,1282,1282,14189
20230912,182500,1112371854,1282,1282,1282,1282,0
20230912,182400,1112371854,1282,1282,1282,1282,0
20230912,182300,1112371854,1282,1282,1282,1282,0
20230912,182200,1112371854,1282,1282,1282,1282,0
20230912,182100,1112371854,1282,1282,1282,1282,0
20230912,182000,1112371854,1282,1282,1282,1282,0
20230912,181900,1112371854,1282,1282,1282,1282,0
20230912,181800,1112371854,1282,1282,1282,1282,0
20230912,181700,1112371854,1282,1282,1282,1282,0
20230912,181600,1112371854,1282,1282,1282,1282,0
20230912,181500,1112371854,1282,1282,1282,1282,0
20230912,181400,1112371854,1282,1282,1282,1282,0
20230912,181300,1112371854,1282,1282,1282,1282,0
20230912,181200,1112371854,1282,1282,1282,1282,0
20230912,181100,1112371854,1282,1282,1282,1282,0
20230912,181000,1112371854,1282,1282,1282,1282,0
20230912,180900,1112371854,1282,1282,1282,1282,0
20230912,180800,1112371854,1282,1282,1282,1282,0
20230912,180700,1112371854,1282,1282,1282,1282,0
20230912,180600,1112371854,1282,1282,1282,1282,0
20230912,180500,1112371854,1282,1282,1282,1282,0
20230912,180400,1112371854,1282,1282,1282,1282,0
20230912,180300,1112371854,1282,1282,1282,1282,0
20230912,180200,1112371854,1282,1282,1282,1282,0
20230912,180100,1112371854,1282,1282,1282,1282,0
20230912,180000,1112371854,1282,1282,1282,1282,0
20230912,175900,1112371854,1282,1282,1282,1282,0
20230912,175800,1112371854,1282,1282,1282,1282,0
20230912,175700,1112371854,1282,1282,1282,1282,0
20230912,175600,1112371854,1282,1282,1282,1282,14189
20230912,175500,1112371854,1282,1282,1282,1282,0
20230912,175400,1112371854,1282,1282,1282,1282,0
20230912,175300,1112371854,1282,1282,1282,1282,0
20230912,175200,1112371854,1282,1282,1282,1282,0
20230912,175100,1112371854,1282,1282,1282,1282,0
20230912,175000,1112371854,1282,1282,1282,1282,0
20230912,174900,1112371854,1282,1282,1282,1282,0
20230912,174800,1112371854,1282,1282,1282,1282,0
20230912,174700,1112371854,1282,1282,1282,1282,0
20230912,174600,1112371854,1282,1282,1282,1282,0
20230912,174500,1112371854,1282,1282,1282,1282,0
20230912,174400,1112371854,1282,1282,1282,1282,0
20230912,174300,1112371854,1282,1282,1282,1282,0
20230912,174200,1112371854,1282,1282,1282,1282,0
20230912,174100,1112371854,1282,1282,1282,1282,0
20230912,174000,1112371854,1282,1282,1282,1282,0
20230912,173900,1112371854,1282,1282,1282,1282,0
20230912,173800,1112371854,1282,1282,1282,1282,0
20230912,173700,1112371854,1282,1282,1282,1282,0
20230912,173600,1112371854,1282,1282,1282,1282,0
20230912,173500,1112371854,1282,1282,1282,1282,0
20230912,173400,1112371854,1282,1282,1282,1282,0
20230912,173300,1112371854,1282,1282,1282,1282,0
20230912,173200,1112371854,1282,1282,1282,1282,0
20230912,173100,1112371854,1282,1282,1282,1282,0
20230912,173000,1112371854,1282,1282,1282,1282,0
20230912,172900,1112371854,1282,1282,1282,1282,0
20230912,172800,1112371854,1282,1282,1282,1282,0
20230912,172700,1112371854,1282,1282,1282,1282,0
20230912,172600,1112371854,1282,1282,1282,1282,14189
20230912,172500,1112371854,1282,1282,1282,1282,0
20230912,172400,1112371854,1282,1282,1282,1282,0
20230912,172300,1112371854,1282,1282,1282,1282,0
20230912,172200,1112371854,1282,1282,1282,1282,0
20230912,172100,1112371854,1282,1282,1282,1282,0
20230912,172000,1112371854,1282,1282,1282,1282,0
20230912,171900,1112371854,1282,1282,1282,1282,0
20230912,171800,1112371854,1282,1282,1282,1282,0
20230912,171700,1112371854,1282,1282,1282,1282,0
20230912,171600,1112371854,1282,1282,1282,1282,0
20230912,171500,1112371854,1282,1282,1282,1282,0
20230912,171400,1112371854,1282,1282,1282,1282,0
20230912,171300,1112371854,1282,1282,1282,1282,0
20230912,171200,1112371854,1282,1282,1282,1282,0
20230912,171100,1112371854,1282,1282,1282,1282,0
20230912,171000,1112371854,1282,1282,1282,1282,0
20230912,170900,1112371854,1282,1282,1282,1282,0
20230912,170800,1112371854,1282,1282,1282,1282,0
20230912,170700,1112371854,1282,1282,1282,1282,0
20230912,170600,1112371854,1282,1282,1282,1282,0
20230912,170500,1112371854,1282,1282,1282,1282,0
20230912,170400,1112371854,1282,1282,1282,1282,0
20230912,170300,1112371854,1282,1282,1282,1282,0
20230912,170200,1112371854,1282,1282,1282,1282,0
20230912,170100,1112371854,1282,1282,1282,1282,0
20230912,170000,1112371854,1282,1282,1282,1282,0
20230912,165900,1112371854,1282,1282,1282,1282,0
20230912,165800,1112371854,1282,1282,1282,1282,0
20230912,165700,1112371854,1282,1282,1282,1282,0
20230912,165600,1112371854,1282,1282,1282,1282,14189
20230912,165500,1112371854,1282,1282,1282,1282,0
20230912,165400,1112371854,1282,1282,1282,1282,0
20230912,165300,1112371854,1282,1282,1282,1282,0
20230912,165200,1112371854,1282,1282,1282,1282,0
20230912,165100,1112371854,1282,1282,1282,1282,0
20230912,165000,1112371854,1282,1282,1282,1282,0
20230912,164900,1112371854,1282,1282,1282,1282,0
20230912,164800,1112371854,1282,1282,1282,1282,0
20230912,164700,1112371854,1282,1282,1282,1282,0
20230912,164600,1112371854,1282,1282,1282,1282,0
20230912,164500,1112371854,1282,1282,1282,1282,0
20230912,164400,1112371854,1282,1282,1282,1282,0
20230912,164300,1112371854,1282,1282,1282,1282,0
20230912,164200,1112371854,1282,1282,1282,1282,0
20230912,164100,1112371854,1282,1282,1282,1282,0
20230912,164000,1112371854,1282,1282,1282,1282,0
20230912,163900,1112371854,1282,1282,1282,1282,0
20230912,163800,1112371854,1282,1282,1282,1282,0
20230912,163700,1112371854,1282,1282,1282,1282,0
20230912,163600,1112371854,1282,1282,1282,1282,0
20230912,163500,1112371854,1282,1282,1282,1282,0
20230912,163400,1112371854,1282,1282,1282,1282,0
20230912,163300,1112371854,1282,1282,1282,1282,0
20230912,163200,1112371854,1282,1282,1282,1282,0
20230912,163100,1112371854,1282,1282,1282,1282,0
20230912,163000,1112371854,1282,1282,1282,1282,0
20230912,162900,1112371854,1282,1282,1282,1282,0
20230912,162800,1112371854,1282,1282,1282,1282,0
20230912,162700,1112371854,1282,1282,1282,1282,0
20230912,162600,1112371854,1282,1282,1282,1282,14189
20230912,162500,1112371854,1282,1282,1282,1282,0
20230912,162400,1112371854,1282,1282,1282,1282,0
20230912,162300,1112371854,1282,1282,1282,1282,0
20230912,162200,1112371854,1282,1282,1282,1282,0
20230912,162100,1112371854,1282,1282,1282,1282,0
20230912,162000,1112371854,1282,1282,1282,1282,0
20230912,161900,1112371854,1282,1282,1282,1282,0
20230912,161800,1112371854,1282,1282,1282,1282,0
20230912,161700,1112371854,1282,1282,1282,1282,0
20230912,161600,1112371854,1282,1282,1282,1282,0
20230912,161500,1112371854,1282,1282,1282,1282,0
20230912,161400,1112371854,1282,1282,1282,1282,0
20230912,161300,1112371854,1282,1282,1282,1282,0
20230912,161200,1112371854,1282,1282,1282,1282,0
20230912,161100,1112371854,1282,1282,1282,1282,0
20230912,161000,1112371854,1282,1282,1282,1282,0
20230912,160900,1112371854,1282,1282,1282,1282,0
20230912,160800,1112371854,1282,1282,1282,1282,0
20230912,160700,1112371854,1282,1282,1282,1282,0
20230912,160600,1112371854,1282,1282,1282,1282,0
20230912,160500,1112371854,1282,1282,1282,1282,0
20230912,160400,1112371854,1282,1282,1282,1282,0
20230912,160300,1112371854,1282,1282,1282,1282,0
20230912,160200,1112371854,1282,1282,1282,1282,0
20230912,160100,1112371854,1282,1282,1282,1282,0
20230912,160000,1112371854,1282,1282,1282,1282,0
20230912,155900,1112371854,1282,1282,1282,1282,0
20230912,155800,1112371854,1282,1282,1282,1282,0
20230912,155700,1112371854,1282,1282,1282,1282,0
20230912,155600,1112371854,1282,1282,1282,1282,14189
20230912,155500,1112371854,1282,1282,1282,1282,0
20230912,155400,1112371854,1282,1282,1282,1282,0
20230912,155300,1112371854,1282,1282,1282,1282,0
20230912,155200,1112371854,1282,1282,1282,1282,0
20230912,155100,1112371854,1282,1282,1282,1282,0
20230912,155000,1112371854,1282,1282,1282,1282,0
20230912,154900,1112371854,1282,1282,1282,1282,0
20230912,154800,1112371854,1282,1282,1282,1282,0
20230912,154700,1112371854,1282,1282,1282,1282,0
20230912,154600,1112371854,1282,1282,1282,1282,0
20230912,154500,1112371854,1282,1282,1282,1282,0
20230912,154400,1112371854,1282,1282,1282,1282,0
20230912,154300,1112371854,1282,1282,1282,1282,0
20230912,154200,1112371854,1282,1282,1282,1282,0
20230912,154100,1112371854,1282,1282,1282,1282,0
20230912,154000,1112371854,1282,1282,1282,1282,0
20230912,153900,1112371854,1282,1282,1282,1282,0
20230912,153800,1112371854,1282,1282,1282,1282,0
20230912,153700,1112371854,1282,1282,1282,1282,0
20230912,153600,1112371854,1282,1282,1282,1282,0
20230912,153500,1112371854,1282,1282,1282,1282,0
20230912,153400,1112371854,1282,1282,1282,1282,0
20230912,153300,1112371854,1282,1282,1282,1282,0
20230912,153200,1112371854,1282,1282,1282,1282,0
20230912,153100,1112371854,1282,1282,1282,1282,0
20230912,153000,1112371854,1282,1282,1282,1282,14189
20230912,152900,1094181556,1282,1282,1282,1282,0
20230912,152800,1094181556,1282,1282,1282,1282,0
20230912,152700,1094181556,1282,1282,1282,1282,0
20230912,152600,1094181556,1282,1282,1282,1282,0
20230912,152500,1094181556,1282,1282,1282,1282,0
20230912,152400,1094181556,1282,1282,1282,1282,0
20230912,152300,1094181556,1282,1282,1282,1282,0
20230912,152200,1094181556,1282,1282,1282,1282,0
20230912,152100,1094181556,1282,1282,1282,1282,0
20230912,152000,1094181556,1282,1282,1282,1282,0
20230912,151900,1094181556,1282,1282,1282,1277,1309
20230912,151800,1092505455,1282,1279,1282,1279,540
20230912,151700,1091813589,1278,1279,1279,1277,8033
20230912,151600,1081539593,1277,1278,1279,1277,2450
20230912,151500,1078410659,1278,1278,1279,1278,4451
20230912,151400,1072722196,1279,1279,1279,1278,2126
20230912,151300,1070005064,1279,1279,1279,1278,34
20230912,151200,1069961601,1279,1278,1279,1278,629
20230912,151100,1069157487,1278,1278,1278,1277,7308
20230912,151000,1059821273,1278,1279,1279,1278,8996
20230912,150900,1048324075,1279,1279,1279,1278,2637
20230912,150800,1044951359,1279,1279,1279,1279,189
20230912,150700,1044709628,1278,1279,1279,1278,2489
20230912,150600,1041527555,1279,1279,1279,1279,8555
20230912,150500,1030585710,1280,1282,1282,1280,399
20230912,150400,1030074986,1280,1281,1283,1280,1454
20230912,150300,1028213735,1281,1280,1281,1280,854
20230912,150200,1027120061,1281,1284,1284,1281,70
20230912,150100,1027030385,1281,1283,1284,1281,1104
20230912,150000,1025615153,1284,1281,1284,1280,838
20230912,145900,1024541607,1283,1283,1283,1281,246
20230912,145800,1024226215,1282,1282,1282,1282,231
20230912,145700,1023930073,1283,1281,1283,1281,1563
20230912,145600,1021927068,1281,1283,1283,1280,2667
20230912,145500,1018510835,1283,1283,1283,1282,538
20230912,145400,1017820582,1283,1283,1283,1282,1730
20230912,145300,1015601293,1283,1283,1283,1283,51
20230912,145200,1015535860,1283,1281,1283,1281,300
20230912,145100,1015151260,1282,1282,1283,1281,2460
20230912,145000,1011999003,1281,1281,1281,1281,253
20230912,144900,1011674910,1282,1282,1282,1281,778
20230912,144800,1010677544,1281,1281,1281,1281,30
20230912,144700,1010639114,1282,1280,1282,1280,1396
20230912,144600,1008851001,1281,1280,1281,1280,1113
20230912,144500,1007426348,1280,1281,1281,1280,81
20230912,144400,1007322607,1282,1283,1283,1282,254
20230912,144300,1006996826,1283,1281,1283,1280,2239
20230912,144200,1004126134,1281,1282,1282,1281,79
20230912,144100,1004024930,1282,1283,1283,1282,51
20230912,144000,1003959538,1283,1282,1283,1281,161
20230912,143900,1003753050,1283,1283,1283,1283,11
20230912,143800,1003738937,1282,1282,1282,1282,1337
20230912,143700,1002024903,1282,1282,1282,1282,10
20230912,143600,1002012083,1281,1280,1281,1280,357
20230912,143500,1001555065,1281,1281,1281,1281,71
20230912,143400,1001464114,1282,1281,1282,1281,488
20230912,143300,1000838499,1282,1282,1282,1282,31
20230912,143200,1000798757,1279,1281,1281,1279,3008
20230912,143100,996949774,1281,1282,1282,1281,101
20230912,143000,996820392,1282,1281,1282,1281,590
20230912,142900,996064530,1280,1280,1281,1280,430
20230912,142800,995514129,1281,1281,1281,1281,118
20230912,142700,995362971,1281,1281,1281,1281,2
20230912,142600,995360409,1281,1280,1281,1280,1532
20230912,142500,993398417,1280,1280,1280,1280,1029
20230912,142400,992081297,1280,1280,1280,1280,4250
20230912,142300,986641297,1280,1280,1280,1280,25
20230912,142200,986609297,1280,1280,1280,1280,0
20230912,142100,986609297,1280,1280,1280,1280,6765
20230912,142000,977950097,1280,1280,1280,1280,20
20230912,141900,977924497,1280,1280,1280,1280,38
20230912,141800,977875857,1280,1279,1280,1279,35
20230912,141700,977831083,1280,1280,1280,1279,1528
20230912,141600,975876758,1279,1279,1279,1279,78
20230912,141500,975776996,1279,1279,1280,1279,9037
20230912,141400,964217756,1280,1281,1281,1279,801
20230912,141300,963192721,1281,1280,1281,1280,406
20230912,141200,962673040,1281,1281,1281,1281,31
20230912,141100,962633329,1281,1281,1281,1281,2
20230912,141000,962630767,1281,1279,1281,1279,2502
20230912,140900,959430707,1281,1280,1281,1279,698
20230912,140800,958537854,1280,1281,1281,1280,728
20230912,140700,957605995,1281,1279,1281,1279,956
20230912,140600,956382814,1279,1281,1281,1279,889
20230912,140500,955245581,1281,1281,1281,1279,4661
20230912,140400,949280107,1280,1281,1281,1280,1625
20230912,140300,947198949,1281,1281,1282,1280,551
20230912,140200,946492708,1281,1282,1282,1280,4402
20230912,140100,940856823,1280,1280,1280,1280,23
20230912,140000,940827383,1280,1281,1281,1280,2
20230912,135900,940824822,1281,1280,1282,1280,909
20230912,135800,939660133,1280,1282,1282,1280,802
20230912,135700,938633474,1281,1281,1281,1281,40
20230912,135600,938582234,1282,1282,1282,1282,30
20230912,135500,938543774,1282,1281,1282,1281,7379
20230912,135400,929083951,1281,1281,1281,1281,32
20230912,135300,929042959,1281,1280,1281,1280,1501
20230912,135200,927120179,1280,1280,1281,1279,565
20230912,135100,926397425,1279,1281,1281,1279,531
20230912,135000,925717216,1279,1280,1280,1279,1280
20230912,134900,924079989,1280,1279,1280,1279,2018
20230912,134800,921498954,1280,1281,1281,1279,578
20230912,134700,920759570,1280,1280,1280,1280,394
20230912,134600,920255250,1280,1280,1280,1280,103
20230912,134500,920123410,1279,1279,1279,1279,1276
20230912,134400,918491406,1279,1279,1280,1279,602
20230912,134300,917720967,1279,1280,1280,1279,1392
20230912,134200,915940596,1280,1280,1280,1280,10
20230912,134100,915927796,1279,1279,1279,1279,1474
20230912,134000,914042550,1279,1279,1279,1278,5073
20230912,133900,907556997,1279,1279,1280,1279,56
20230912,133800,907485321,1280,1280,1280,1279,397
20230912,133700,906977162,1280,1281,1281,1280,24586
20230912,133600,875505971,1281,1282,1282,1281,3116
20230912,133500,871513582,1282,1282,1282,1282,21
20230912,133400,871486660,1281,1281,1281,1281,3106
20230912,133300,867507874,1281,1282,1282,1281,25
20230912,133200,867475828,1282,1281,1282,1281,2001
20230912,133100,864912546,1282,1282,1282,1281,1569
20230912,133000,862902088,1282,1282,1282,1282,126
20230912,132900,862740556,1282,1282,1282,1282,77
20230912,132800,862641842,1282,1282,1282,1282,2268
20230912,132700,859734266,1281,1281,1282,1281,3
20230912,132600,859730422,1282,1281,1282,1281,11
20230912,132500,859716321,1282,1281,1282,1281,189
20230912,132400,859474024,1282,1282,1282,1281,125
20230912,132300,859313785,1282,1281,1282,1281,462
20230912,132200,858721951,1282,1281,1282,1281,63
20230912,132100,858641215,1281,1282,1282,1281,812
20230912,132000,857600531,1282,1281,1282,1281,168
20230912,131900,857385231,1281,1279,1282,1279,15355
20230912,131800,837731516,1279,1279,1279,1279,593
20230912,131700,836973069,1278,1281,1281,1278,8553
20230912,131600,826026101,1281,1279,1281,1279,3833
20230912,131500,821123086,1281,1281,1281,1281,1
20230912,131400,821121805,1279,1279,1279,1279,0
20230912,131300,821121805,1279,1279,1279,1279,441
20230912,131200,820557766,1279,1279,1279,1279,1
20230912,131100,820556487,1279,1279,1279,1279,8
20230912,131000,820546255,1279,1279,1279,1279,1405
20230912,130900,818749260,1279,1279,1279,1279,170
20230912,130800,818531830,1278,1278,1278,1278,14
20230912,130700,818513938,1277,1279,1279,1277,736
20230912,130600,817573984,1277,1278,1278,1277,6772
20230912,130500,808922460,1278,1278,1278,1277,3206
20230912,130400,804825398,1279,1279,1279,1279,2437
20230912,130300,801708475,1280,1281,1282,1280,2736
20230912,130200,798205633,1282,1282,1282,1280,4020
20230912,130100,793051996,1280,1282,1282,1280,792
20230912,130000,792037860,1282,1282,1282,1282,25
20230912,125900,792005810,1282,1282,1282,1280,1260
20230912,125800,790392978,1282,1282,1282,1282,1
20230912,125700,790391696,1280,1280,1280,1280,1648
20230912,125600,788282256,1282,1282,1282,1281,170
20230912,125500,788064433,1282,1280,1282,1280,770
20230912,125400,787078614,1281,1280,1281,1279,696
20230912,125300,786188342,1281,1281,1281,1280,514
20230912,125200,785530259,1281,1281,1281,1278,3703
20230912,125100,780792639,1280,1281,1281,1279,1444
20230912,125000,778943691,1280,1280,1280,1279,401
20230912,124900,778430602,1279,1282,1282,1279,1183
20230912,124800,776915910,1282,1279,1282,1279,378
20230912,124700,776432421,1279,1280,1281,1279,777
20230912,124600,775438491,1280,1281,1282,1280,333
20230912,124500,775012046,1282,1282,1282,1281,611
20230912,124400,774229342,1282,1282,1282,1281,271
20230912,124300,773881972,1281,1280,1281,1280,1424
20230912,124200,772058072,1279,1278,1279,1278,1091
20230912,124100,770663223,1278,1278,1279,1278,1022
20230912,124000,769356103,1278,1278,1279,1278,874
20230912,123900,768238981,1279,1279,1279,1278,2798
20230912,123800,764662844,1278,1278,1279,1278,974
20230912,123700,763417757,1278,1280,1280,1278,1883
20230912,123600,761010650,1279,1281,1281,1279,1353
20230912,123500,759277668,1280,1282,1282,1280,975
20230912,123400,758028876,1282,1279,1282,1279,1549
20230912,123300,756044588,1282,1278,1282,1278,765
20230912,123200,755065926,1278,1279,1280,1275,10021
20230912,123100,742270184,1278,1277,1282,1276,675
20230912,123000,741407746,1276,1277,1283,1275,8117
20230912,122900,731051689,1277,1282,1282,1277,35497
20230912,122800,685687111,1282,1283,1283,1282,3058
20230912,122700,681763797,1284,1284,1284,1283,1294
20230912,122600,680102471,1284,1283,1284,1283,5493
20230912,122500,673052552,1284,1283,1284,1282,4030
20230912,122400,667885032,1283,1283,1284,1283,3665
20230912,122300,663182487,1283,1283,1283,1283,0
20230912,122200,663182487,1283,1283,1283,1283,0
20230912,122100,663182487,1283,1283,1283,1283,3966
20230912,122000,658094109,1284,1285,1285,1284,984
20230912,121900,656830622,1285,1285,1285,1285,112
20230912,121800,656686702,1286,1286,1286,1286,41
20230912,121700,656633976,1285,1286,1286,1285,970
20230912,121600,655387300,1286,1286,1286,1286,337
20230912,121500,654953918,1286,1286,1286,1285,3631
20230912,121400,650287607,1286,1286,1286,1285,806
20230912,121300,649251112,1286,1286,1286,1286,438
20230912,121200,648687844,1286,1288,1288,1286,1131
20230912,121100,647231130,1287,1287,1287,1287,520
20230912,121000,646561890,1288,1287,1289,1287,2486
20230912,120900,643359408,1288,1289,1289,1288,1905
20230912,120800,640905763,1290,1283,1290,1278,79117
20230912,120700,539570146,1288,1288,1288,1288,100
20230912,120600,539441346,1290,1289,1290,1283,10960
20230912,120500,525358855,1289,1289,1289,1289,1134
20230912,120400,523897129,1289,1289,1289,1289,451
20230912,120300,523315790,1289,1289,1289,1289,85
20230912,120200,523206225,1289,1289,1289,1288,958
20230912,120100,521971366,1289,1289,1289,1289,191
20230912,120000,521725167,1290,1290,1290,1282,5380
20230912,115900,514820315,1290,1289,1290,1289,1634
20230912,115800,512712947,1283,1289,1289,1283,20000
20230912,115700,487013877,1289,1290,1290,1289,507
20230912,115600,486359854,1290,1290,1290,1290,0
20230912,115500,486359854,1290,1290,1290,1290,47
20230912,115400,486299224,1290,1290,1290,1288,142
20230912,115300,486116046,1287,1289,1289,1287,275
20230912,115200,485761763,1290,1291,1291,1290,509
20230912,115100,485105146,1291,1290,1291,1290,2610
20230912,115000,481738043,1290,1289,1290,1289,2087
20230912,114900,479047862,1289,1290,1290,1289,121
20230912,114800,478891802,1290,1290,1290,1290,330
20230912,114700,478466102,1290,1290,1290,1290,258
20230912,114600,478133282,1290,1290,1290,1290,74
20230912,114500,478037822,1290,1290,1290,1290,54
20230912,114400,477968162,1290,1290,1290,1290,415
20230912,114300,477432812,1290,1291,1291,1285,10561
20230912,114200,463847775,1290,1290,1290,1290,1303
20230912,114100,462166905,1290,1290,1290,1290,13
20230912,114000,462150135,1290,1290,1290,1290,0
20230912,113900,462150135,1290,1287,1290,1287,63
20230912,113800,462068916,1290,1292,1292,1286,11426
20230912,113700,447342659,1292,1292,1292,1292,388
20230912,113600,446841363,1292,1292,1292,1291,1393
20230912,113500,445042823,1292,1292,1292,1292,760
20230912,113400,444060903,1292,1291,1292,1291,175
20230912,113300,443834970,1291,1290,1291,1289,2635
20230912,113200,440435590,1290,1290,1290,1290,6
20230912,113100,440427850,1290,1289,1290,1288,2469
20230912,113000,437245242,1289,1289,1290,1289,1941
20230912,112900,434743217,1289,1289,1289,1289,506
20230912,112800,434090983,1289,1289,1289,1289,1000
20230912,112700,432801983,1290,1290,1290,1290,2000
20230912,112600,430221983,1289,1289,1289,1289,0
20230912,112500,430221983,1289,1290,1290,1289,857
20230912,112400,429117307,1290,1289,1290,1288,1925
20230912,112300,426636273,1290,1290,1290,1290,50
20230912,112200,426571773,1290,1290,1290,1290,120
20230912,112100,426416973,1290,1290,1290,1290,62
20230912,112000,426336993,1289,1290,1290,1289,1745
20230912,111900,424087574,1290,1290,1290,1289,5582
20230912,111800,416892219,1290,1290,1290,1290,6
20230912,111700,416884479,1290,1290,1290,1290,318
20230912,111600,416474259,1289,1289,1289,1289,175
20230912,111500,416248684,1290,1290,1290,1289,222
20230912,111400,415962311,1290,1289,1290,1289,1620
20230912,111300,413872684,1289,1290,1290,1289,867
20230912,111200,412755109,1290,1289,1290,1289,158
20230912,111100,412551446,1289,1289,1289,1289,93
20230912,111000,412431569,1289,1288,1289,1288,444
20230912,110900,411859277,1289,1289,1289,1289,1089
20230912,110800,410455556,1289,1288,1289,1288,207
20230912,110700,410188937,1288,1288,1288,1287,1252
20230912,110600,408576862,1287,1288,1288,1287,891
20230912,110500,407429283,1289,1288,1289,1287,1039
20230912,110400,406091658,1287,1287,1288,1286,1467
20230912,110300,404203467,1287,1289,1289,1287,112
20230912,110200,404059310,1288,1287,1289,1287,867
20230912,110100,402943179,1288,1290,1290,1288,475
20230912,110000,402330934,1290,1287,1290,1287,254
20230912,105900,402003430,1287,1286,1287,1286,583
20230912,105800,401253539,1287,1287,1287,1286,2042
20230912,105700,398625902,1286,1288,1288,1286,35
20230912,105600,398580859,1286,1286,1286,1286,1
20230912,105500,398579573,1290,1287,1291,1286,792
20230912,105400,397560601,1287,1288,1291,1287,561
20230912,105300,396836709,1291,1291,1291,1291,144
20230912,105200,396650805,1291,1291,1291,1291,113
20230912,105100,396504922,1291,1290,1291,1289,172
20230912,105000,396283101,1291,1291,1291,1291,0
20230912,104900,396283101,1291,1291,1292,1291,1047
20230912,104800,394930891,1292,1289,1292,1283,25096
20230912,104700,362658891,1288,1290,1290,1288,56
20230912,104600,362586715,1289,1290,1290,1289,333
20230912,104500,362157444,1290,1290,1290,1287,5507
20230912,104400,355063023,1291,1291,1291,1291,570
20230912,104300,354327153,1291,1291,1291,1291,32
20230912,104200,354285841,1291,1290,1291,1290,16
20230912,104100,354265200,1291,1291,1291,1289,893
20230912,104000,353112892,1288,1288,1288,1288,1002
20230912,103900,351822316,1288,1289,1289,1288,878
20230912,103800,350691427,1288,1289,1289,1288,722
20230912,103700,349760804,1289,1291,1291,1289,1895
20230912,103600,347316359,1288,1291,1291,1288,570
20230912,103500,346581695,1291,1291,1291,1291,108
20230912,103400,346442267,1292,1292,1292,1288,3042
20230912,103300,342519506,1292,1291,1292,1291,547
20230912,103200,341813303,1292,1289,1292,1289,1019
20230912,103100,340499764,1292,1289,1292,1289,5207
20230912,103000,333787929,1289,1292,1292,1289,430
20230912,102900,333233653,1288,1288,1292,1288,1107
20230912,102800,331807716,1288,1290,1290,1288,1581
20230912,102700,329771206,1289,1292,1293,1289,651
20230912,102600,328931012,1293,1293,1293,1293,1
20230912,102500,328929719,1294,1294,1294,1294,3
20230912,102400,328925837,1294,1292,1294,1292,115
20230912,102300,328777227,1292,1292,1292,1292,3
20230912,102200,328773351,1294,1294,1294,1294,423
20230912,102100,328225989,1294,1294,1294,1294,88
20230912,102000,328112117,1294,1291,1294,1288,1348
20230912,101900,326373505,1294,1294,1294,1294,17
20230912,101800,326351507,1295,1290,1295,1288,4333
20230912,101700,320763790,1295,1290,1295,1290,8751
20230912,101600,309469850,1290,1292,1295,1290,11307
20230912,101500,294878427,1293,1293,1293,1293,1150
20230912,101400,293391477,1291,1293,1293,1291,6071
20230912,101300,285550001,1293,1293,1293,1293,8
20230912,101200,285539657,1293,1294,1294,1293,19000
20230912,101100,260969002,1295,1295,1296,1295,2318
20230912,101000,257966991,1295,1295,1295,1295,1
20230912,100900,257965696,1294,1294,1297,1294,1751
20230912,100800,255697859,1296,1298,1298,1294,2456
20230912,100700,252518924,1298,1298,1298,1298,1
20230912,100600,252517626,1299,1296,1299,1296,1375
20230912,100500,250733535,1297,1298,1298,1297,203
20230912,100400,250470042,1299,1296,1299,1296,18
20230912,100300,250446666,1299,1299,1299,1299,211
20230912,100200,250172577,1299,1299,1299,1299,114
20230912,100100,250024491,1299,1299,1299,1295,1059
20230912,100000,248651634,1299,1295,1299,1295,425
20230912,095900,248101179,1295,1299,1299,1295,587
20230912,095800,247340710,1299,1295,1299,1295,166
20230912,095700,247125584,1299,1300,1300,1295,1085
20230912,095600,245716208,1300,1298,1300,1298,183
20230912,095500,245478508,1300,1300,1300,1300,0
20230912,095400,245478508,1300,1300,1300,1300,810
20230912,095300,244425508,1300,1295,1300,1294,2459
20230912,095200,241242207,1301,1300,1301,1300,1136
20230912,095100,239765040,1300,1296,1301,1296,7427
20230912,095000,230112370,1296,1294,1296,1294,721
20230912,094900,229177956,1294,1296,1296,1294,464
20230912,094800,228577382,1296,1296,1296,1296,54
20230912,094700,228507398,1296,1293,1296,1293,835
20230912,094600,227427237,1293,1294,1294,1293,29
20230912,094500,227389713,1292,1292,1292,1291,1663
20230912,094400,225241775,1297,1297,1297,1294,157
20230912,094300,225038461,1297,1296,1297,1296,288
20230912,094200,224665125,1296,1296,1296,1296,733
20230912,094100,223715157,1290,1298,1298,1290,19566
20230912,094000,198403167,1298,1298,1298,1298,1644
20230912,093900,196269255,1299,1298,1299,1298,485
20230912,093800,195639640,1297,1299,1299,1297,231
20230912,093700,195339788,1299,1300,1300,1299,677
20230912,093600,194460245,1300,1300,1300,1300,317
20230912,093500,194048145,1300,1300,1300,1299,4279
20230912,093400,188488545,1300,1300,1300,1300,20
20230912,093300,188462545,1300,1298,1300,1297,561
20230912,093200,187733554,1298,1300,1301,1298,590
20230912,093100,186967498,1301,1300,1301,1300,3114
20230912,093000,182916651,1300,1301,1301,1300,208
20230912,092900,182646051,1301,1301,1301,1301,1140
20230912,092800,181162911,1300,1302,1303,1300,4560
20230912,092700,175227333,1305,1299,1305,1299,6796
20230912,092600,166389167,1298,1295,1298,1295,19923
20230912,092500,140550848,1295,1294,1295,1294,1059
20230912,092400,139180482,1294,1293,1294,1293,2186
20230912,092300,136353981,1293,1296,1296,1293,1963
20230912,092200,133814159,1296,1296,1297,1296,1878
20230912,092100,131380268,1297,1297,1297,1293,4012
20230912,092000,126180798,1296,1296,1296,1296,1370
20230912,091900,124405278,1296,1296,1296,1296,1606
20230912,091800,122323902,1296,1295,1297,1295,11752
20230912,091700,107101256,1295,1294,1295,1294,1619
20230912,091600,105006269,1294,1294,1295,1294,692
20230912,091500,104110819,1294,1294,1294,1294,18
20230912,091400,104087527,1295,1295,1295,1285,16403
20230912,091300,82933333,1295,1295,1295,1295,100
20230912,091200,82803833,1295,1294,1295,1294,4578
20230912,091100,76878410,1291,1294,1294,1291,504
20230912,091000,76226237,1290,1294,1294,1290,332
20230912,090900,75797827,1294,1289,1295,1289,21607
20230912,090800,47839396,1290,1290,1290,1289,150
20230912,090700,47645899,1290,1291,1291,1289,7494
20230912,090600,37978981,1291,1290,1291,1290,11013
20230912,090500,23771132,1291,1292,1292,1290,10476
20230912,090400,10246794,1292,1292,1294,1291,1981
20230912,090300,7687341,1292,1292,1292,1292,1091
20230912,090200,6277769,1292,1292,1294,1291,1712
20230912,090100,4064165,1293,1294,1294,1293,1777
20230912,090000,1766502,1294,1293,1294,1293,1366