stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,205800,1366930666,1257,1257,1257,1257,38117
20230913,205700,1366930666,1257,1257,1257,1257,0
20230913,205600,1366930666,1257,1257,1257,1257,0
20230913,205500,1366930666,1257,1257,1257,1257,0
20230913,205400,1366930666,1257,1257,1257,1257,0
20230913,205300,1366930666,1257,1257,1257,1257,0
20230913,205200,1366930666,1257,1257,1257,1257,0
20230913,205100,1366930666,1257,1257,1257,1257,0
20230913,205000,1366930666,1257,1257,1257,1257,0
20230913,204900,1366930666,1257,1257,1257,1257,0
20230913,204800,1366930666,1257,1257,1257,1257,0
20230913,204700,1366930666,1257,1257,1257,1257,0
20230913,204600,1366930666,1257,1257,1257,1257,0
20230913,204500,1366930666,1257,1257,1257,1257,0
20230913,204400,1366930666,1257,1257,1257,1257,0
20230913,204300,1366930666,1257,1257,1257,1257,0
20230913,204200,1366930666,1257,1257,1257,1257,0
20230913,204100,1366930666,1257,1257,1257,1257,0
20230913,204000,1366930666,1257,1257,1257,1257,0
20230913,203900,1366930666,1257,1257,1257,1257,0
20230913,203800,1366930666,1257,1257,1257,1257,0
20230913,203700,1366930666,1257,1257,1257,1257,0
20230913,203600,1366930666,1257,1257,1257,1257,0
20230913,203500,1366930666,1257,1257,1257,1257,0
20230913,203400,1366930666,1257,1257,1257,1257,0
20230913,203300,1366930666,1257,1257,1257,1257,0
20230913,203200,1366930666,1257,1257,1257,1257,0
20230913,203100,1366930666,1257,1257,1257,1257,0
20230913,203000,1366930666,1257,1257,1257,1257,0
20230913,202900,1366930666,1257,1257,1257,1257,0
20230913,202800,1366930666,1257,1257,1257,1257,38117
20230913,202700,1366930666,1257,1257,1257,1257,0
20230913,202600,1366930666,1257,1257,1257,1257,0
20230913,202500,1366930666,1257,1257,1257,1257,0
20230913,202400,1366930666,1257,1257,1257,1257,0
20230913,202300,1366930666,1257,1257,1257,1257,0
20230913,202200,1366930666,1257,1257,1257,1257,0
20230913,202100,1366930666,1257,1257,1257,1257,0
20230913,202000,1366930666,1257,1257,1257,1257,0
20230913,201900,1366930666,1257,1257,1257,1257,0
20230913,201800,1366930666,1257,1257,1257,1257,0
20230913,201700,1366930666,1257,1257,1257,1257,0
20230913,201600,1366930666,1257,1257,1257,1257,0
20230913,201500,1366930666,1257,1257,1257,1257,0
20230913,201400,1366930666,1257,1257,1257,1257,0
20230913,201300,1366930666,1257,1257,1257,1257,0
20230913,201200,1366930666,1257,1257,1257,1257,0
20230913,201100,1366930666,1257,1257,1257,1257,0
20230913,201000,1366930666,1257,1257,1257,1257,0
20230913,200900,1366930666,1257,1257,1257,1257,0
20230913,200800,1366930666,1257,1257,1257,1257,0
20230913,200700,1366930666,1257,1257,1257,1257,0
20230913,200600,1366930666,1257,1257,1257,1257,0
20230913,200500,1366930666,1257,1257,1257,1257,0
20230913,200400,1366930666,1257,1257,1257,1257,0
20230913,200300,1366930666,1257,1257,1257,1257,0
20230913,200200,1366930666,1257,1257,1257,1257,0
20230913,200100,1366930666,1257,1257,1257,1257,0
20230913,200000,1366930666,1257,1257,1257,1257,0
20230913,195900,1366930666,1257,1257,1257,1257,0
20230913,195800,1366930666,1257,1257,1257,1257,38117
20230913,195700,1366930666,1257,1257,1257,1257,0
20230913,195600,1366930666,1257,1257,1257,1257,0
20230913,195500,1366930666,1257,1257,1257,1257,0
20230913,195400,1366930666,1257,1257,1257,1257,0
20230913,195300,1366930666,1257,1257,1257,1257,0
20230913,195200,1366930666,1257,1257,1257,1257,0
20230913,195100,1366930666,1257,1257,1257,1257,0
20230913,195000,1366930666,1257,1257,1257,1257,0
20230913,194900,1366930666,1257,1257,1257,1257,0
20230913,194800,1366930666,1257,1257,1257,1257,0
20230913,194700,1366930666,1257,1257,1257,1257,0
20230913,194600,1366930666,1257,1257,1257,1257,0
20230913,194500,1366930666,1257,1257,1257,1257,0
20230913,194400,1366930666,1257,1257,1257,1257,0
20230913,194300,1366930666,1257,1257,1257,1257,0
20230913,194200,1366930666,1257,1257,1257,1257,0
20230913,194100,1366930666,1257,1257,1257,1257,0
20230913,194000,1366930666,1257,1257,1257,1257,0
20230913,193900,1366930666,1257,1257,1257,1257,0
20230913,193800,1366930666,1257,1257,1257,1257,0
20230913,193700,1366930666,1257,1257,1257,1257,0
20230913,193600,1366930666,1257,1257,1257,1257,0
20230913,193500,1366930666,1257,1257,1257,1257,0
20230913,193400,1366930666,1257,1257,1257,1257,0
20230913,193300,1366930666,1257,1257,1257,1257,0
20230913,193200,1366930666,1257,1257,1257,1257,0
20230913,193100,1366930666,1257,1257,1257,1257,0
20230913,193000,1366930666,1257,1257,1257,1257,0
20230913,192900,1366930666,1257,1257,1257,1257,0
20230913,192800,1366930666,1257,1257,1257,1257,38117
20230913,192700,1366930666,1257,1257,1257,1257,0
20230913,192600,1366930666,1257,1257,1257,1257,0
20230913,192500,1366930666,1257,1257,1257,1257,0
20230913,192400,1366930666,1257,1257,1257,1257,0
20230913,192300,1366930666,1257,1257,1257,1257,0
20230913,192200,1366930666,1257,1257,1257,1257,0
20230913,192100,1366930666,1257,1257,1257,1257,0
20230913,192000,1366930666,1257,1257,1257,1257,0
20230913,191900,1366930666,1257,1257,1257,1257,0
20230913,191800,1366930666,1257,1257,1257,1257,0
20230913,191700,1366930666,1257,1257,1257,1257,0
20230913,191600,1366930666,1257,1257,1257,1257,0
20230913,191500,1366930666,1257,1257,1257,1257,0
20230913,191400,1366930666,1257,1257,1257,1257,0
20230913,191300,1366930666,1257,1257,1257,1257,0
20230913,191200,1366930666,1257,1257,1257,1257,0
20230913,191100,1366930666,1257,1257,1257,1257,0
20230913,191000,1366930666,1257,1257,1257,1257,0
20230913,190900,1366930666,1257,1257,1257,1257,0
20230913,190800,1366930666,1257,1257,1257,1257,0
20230913,190700,1366930666,1257,1257,1257,1257,0
20230913,190600,1366930666,1257,1257,1257,1257,0
20230913,190500,1366930666,1257,1257,1257,1257,0
20230913,190400,1366930666,1257,1257,1257,1257,0
20230913,190300,1366930666,1257,1257,1257,1257,0
20230913,190200,1366930666,1257,1257,1257,1257,0
20230913,190100,1366930666,1257,1257,1257,1257,0
20230913,190000,1366930666,1257,1257,1257,1257,0
20230913,185900,1366930666,1257,1257,1257,1257,0
20230913,185800,1366930666,1257,1257,1257,1257,38117
20230913,185700,1366930666,1257,1257,1257,1257,0
20230913,185600,1366930666,1257,1257,1257,1257,0
20230913,185500,1366930666,1257,1257,1257,1257,0
20230913,185400,1366930666,1257,1257,1257,1257,0
20230913,185300,1366930666,1257,1257,1257,1257,0
20230913,185200,1366930666,1257,1257,1257,1257,0
20230913,185100,1366930666,1257,1257,1257,1257,0
20230913,185000,1366930666,1257,1257,1257,1257,0
20230913,184900,1366930666,1257,1257,1257,1257,0
20230913,184800,1366930666,1257,1257,1257,1257,0
20230913,184700,1366930666,1257,1257,1257,1257,0
20230913,184600,1366930666,1257,1257,1257,1257,0
20230913,184500,1366930666,1257,1257,1257,1257,0
20230913,184400,1366930666,1257,1257,1257,1257,0
20230913,184300,1366930666,1257,1257,1257,1257,0
20230913,184200,1366930666,1257,1257,1257,1257,0
20230913,184100,1366930666,1257,1257,1257,1257,0
20230913,184000,1366930666,1257,1257,1257,1257,0
20230913,183900,1366930666,1257,1257,1257,1257,0
20230913,183800,1366930666,1257,1257,1257,1257,0
20230913,183700,1366930666,1257,1257,1257,1257,0
20230913,183600,1366930666,1257,1257,1257,1257,0
20230913,183500,1366930666,1257,1257,1257,1257,0
20230913,183400,1366930666,1257,1257,1257,1257,0
20230913,183300,1366930666,1257,1257,1257,1257,0
20230913,183200,1366930666,1257,1257,1257,1257,0
20230913,183100,1366930666,1257,1257,1257,1257,0
20230913,183000,1366930666,1257,1257,1257,1257,0
20230913,182900,1366930666,1257,1257,1257,1257,0
20230913,182800,1366930666,1257,1257,1257,1257,38117
20230913,182700,1366930666,1257,1257,1257,1257,0
20230913,182600,1366930666,1257,1257,1257,1257,0
20230913,182500,1366930666,1257,1257,1257,1257,0
20230913,182400,1366930666,1257,1257,1257,1257,0
20230913,182300,1366930666,1257,1257,1257,1257,0
20230913,182200,1366930666,1257,1257,1257,1257,0
20230913,182100,1366930666,1257,1257,1257,1257,0
20230913,182000,1366930666,1257,1257,1257,1257,0
20230913,181900,1366930666,1257,1257,1257,1257,0
20230913,181800,1366930666,1257,1257,1257,1257,0
20230913,181700,1366930666,1257,1257,1257,1257,0
20230913,181600,1366930666,1257,1257,1257,1257,0
20230913,181500,1366930666,1257,1257,1257,1257,0
20230913,181400,1366930666,1257,1257,1257,1257,0
20230913,181300,1366930666,1257,1257,1257,1257,0
20230913,181200,1366930666,1257,1257,1257,1257,0
20230913,181100,1366930666,1257,1257,1257,1257,0
20230913,181000,1366930666,1257,1257,1257,1257,0
20230913,180900,1366930666,1257,1257,1257,1257,0
20230913,180800,1366930666,1257,1257,1257,1257,0
20230913,180700,1366930666,1257,1257,1257,1257,0
20230913,180600,1366930666,1257,1257,1257,1257,0
20230913,180500,1366930666,1257,1257,1257,1257,0
20230913,180400,1366930666,1257,1257,1257,1257,0
20230913,180300,1366930666,1257,1257,1257,1257,0
20230913,180200,1366930666,1257,1257,1257,1257,0
20230913,180100,1366930666,1257,1257,1257,1257,0
20230913,180000,1366930666,1257,1257,1257,1257,0
20230913,175900,1366930666,1257,1257,1257,1257,0
20230913,175800,1366930666,1257,1257,1257,1257,38117
20230913,175700,1366930666,1257,1257,1257,1257,0
20230913,175600,1366930666,1257,1257,1257,1257,0
20230913,175500,1366930666,1257,1257,1257,1257,0
20230913,175400,1366930666,1257,1257,1257,1257,0
20230913,175300,1366930666,1257,1257,1257,1257,0
20230913,175200,1366930666,1257,1257,1257,1257,0
20230913,175100,1366930666,1257,1257,1257,1257,0
20230913,175000,1366930666,1257,1257,1257,1257,0
20230913,174900,1366930666,1257,1257,1257,1257,0
20230913,174800,1366930666,1257,1257,1257,1257,0
20230913,174700,1366930666,1257,1257,1257,1257,0
20230913,174600,1366930666,1257,1257,1257,1257,0
20230913,174500,1366930666,1257,1257,1257,1257,0
20230913,174400,1366930666,1257,1257,1257,1257,0
20230913,174300,1366930666,1257,1257,1257,1257,0
20230913,174200,1366930666,1257,1257,1257,1257,0
20230913,174100,1366930666,1257,1257,1257,1257,0
20230913,174000,1366930666,1257,1257,1257,1257,0
20230913,173900,1366930666,1257,1257,1257,1257,0
20230913,173800,1366930666,1257,1257,1257,1257,0
20230913,173700,1366930666,1257,1257,1257,1257,0
20230913,173600,1366930666,1257,1257,1257,1257,0
20230913,173500,1366930666,1257,1257,1257,1257,0
20230913,173400,1366930666,1257,1257,1257,1257,0
20230913,173300,1366930666,1257,1257,1257,1257,0
20230913,173200,1366930666,1257,1257,1257,1257,0
20230913,173100,1366930666,1257,1257,1257,1257,0
20230913,173000,1366930666,1257,1257,1257,1257,0
20230913,172900,1366930666,1257,1257,1257,1257,0
20230913,172800,1366930666,1257,1257,1257,1257,38117
20230913,172700,1366930666,1257,1257,1257,1257,0
20230913,172600,1366930666,1257,1257,1257,1257,0
20230913,172500,1366930666,1257,1257,1257,1257,0
20230913,172400,1366930666,1257,1257,1257,1257,0
20230913,172300,1366930666,1257,1257,1257,1257,0
20230913,172200,1366930666,1257,1257,1257,1257,0
20230913,172100,1366930666,1257,1257,1257,1257,0
20230913,172000,1366930666,1257,1257,1257,1257,0
20230913,171900,1366930666,1257,1257,1257,1257,0
20230913,171800,1366930666,1257,1257,1257,1257,0
20230913,171700,1366930666,1257,1257,1257,1257,0
20230913,171600,1366930666,1257,1257,1257,1257,0
20230913,171500,1366930666,1257,1257,1257,1257,0
20230913,171400,1366930666,1257,1257,1257,1257,0
20230913,171300,1366930666,1257,1257,1257,1257,0
20230913,171200,1366930666,1257,1257,1257,1257,0
20230913,171100,1366930666,1257,1257,1257,1257,0
20230913,171000,1366930666,1257,1257,1257,1257,0
20230913,170900,1366930666,1257,1257,1257,1257,0
20230913,170800,1366930666,1257,1257,1257,1257,0
20230913,170700,1366930666,1257,1257,1257,1257,0
20230913,170600,1366930666,1257,1257,1257,1257,0
20230913,170500,1366930666,1257,1257,1257,1257,0
20230913,170400,1366930666,1257,1257,1257,1257,0
20230913,170300,1366930666,1257,1257,1257,1257,0
20230913,170200,1366930666,1257,1257,1257,1257,0
20230913,170100,1366930666,1257,1257,1257,1257,0
20230913,170000,1366930666,1257,1257,1257,1257,0
20230913,165900,1366930666,1257,1257,1257,1257,0
20230913,165800,1366930666,1257,1257,1257,1257,38117
20230913,165700,1366930666,1257,1257,1257,1257,0
20230913,165600,1366930666,1257,1257,1257,1257,0
20230913,165500,1366930666,1257,1257,1257,1257,0
20230913,165400,1366930666,1257,1257,1257,1257,0
20230913,165300,1366930666,1257,1257,1257,1257,0
20230913,165200,1366930666,1257,1257,1257,1257,0
20230913,165100,1366930666,1257,1257,1257,1257,0
20230913,165000,1366930666,1257,1257,1257,1257,0
20230913,164900,1366930666,1257,1257,1257,1257,0
20230913,164800,1366930666,1257,1257,1257,1257,0
20230913,164700,1366930666,1257,1257,1257,1257,0
20230913,164600,1366930666,1257,1257,1257,1257,0
20230913,164500,1366930666,1257,1257,1257,1257,0
20230913,164400,1366930666,1257,1257,1257,1257,0
20230913,164300,1366930666,1257,1257,1257,1257,0
20230913,164200,1366930666,1257,1257,1257,1257,0
20230913,164100,1366930666,1257,1257,1257,1257,0
20230913,164000,1366930666,1257,1257,1257,1257,0
20230913,163900,1366930666,1257,1257,1257,1257,0
20230913,163800,1366930666,1257,1257,1257,1257,0
20230913,163700,1366930666,1257,1257,1257,1257,0
20230913,163600,1366930666,1257,1257,1257,1257,0
20230913,163500,1366930666,1257,1257,1257,1257,0
20230913,163400,1366930666,1257,1257,1257,1257,0
20230913,163300,1366930666,1257,1257,1257,1257,0
20230913,163200,1366930666,1257,1257,1257,1257,0
20230913,163100,1366930666,1257,1257,1257,1257,0
20230913,163000,1366930666,1257,1257,1257,1257,0
20230913,162900,1366930666,1257,1257,1257,1257,0
20230913,162800,1366930666,1257,1257,1257,1257,38117
20230913,162700,1366930666,1257,1257,1257,1257,0
20230913,162600,1366930666,1257,1257,1257,1257,0
20230913,162500,1366930666,1257,1257,1257,1257,0
20230913,162400,1366930666,1257,1257,1257,1257,0
20230913,162300,1366930666,1257,1257,1257,1257,0
20230913,162200,1366930666,1257,1257,1257,1257,0
20230913,162100,1366930666,1257,1257,1257,1257,0
20230913,162000,1366930666,1257,1257,1257,1257,0
20230913,161900,1366930666,1257,1257,1257,1257,0
20230913,161800,1366930666,1257,1257,1257,1257,0
20230913,161700,1366930666,1257,1257,1257,1257,0
20230913,161600,1366930666,1257,1257,1257,1257,0
20230913,161500,1366930666,1257,1257,1257,1257,0
20230913,161400,1366930666,1257,1257,1257,1257,0
20230913,161300,1366930666,1257,1257,1257,1257,0
20230913,161200,1366930666,1257,1257,1257,1257,0
20230913,161100,1366930666,1257,1257,1257,1257,0
20230913,161000,1366930666,1257,1257,1257,1257,0
20230913,160900,1366930666,1257,1257,1257,1257,0
20230913,160800,1366930666,1257,1257,1257,1257,0
20230913,160700,1366930666,1257,1257,1257,1257,0
20230913,160600,1366930666,1257,1257,1257,1257,0
20230913,160500,1366930666,1257,1257,1257,1257,0
20230913,160400,1366930666,1257,1257,1257,1257,0
20230913,160300,1366930666,1257,1257,1257,1257,0
20230913,160200,1366930666,1257,1257,1257,1257,0
20230913,160100,1366930666,1257,1257,1257,1257,0
20230913,160000,1366930666,1257,1257,1257,1257,0
20230913,155900,1366930666,1257,1257,1257,1257,0
20230913,155800,1366930666,1257,1257,1257,1257,38117
20230913,155700,1366930666,1257,1257,1257,1257,0
20230913,155600,1366930666,1257,1257,1257,1257,0
20230913,155500,1366930666,1257,1257,1257,1257,0
20230913,155400,1366930666,1257,1257,1257,1257,0
20230913,155300,1366930666,1257,1257,1257,1257,0
20230913,155200,1366930666,1257,1257,1257,1257,0
20230913,155100,1366930666,1257,1257,1257,1257,0
20230913,155000,1366930666,1257,1257,1257,1257,0
20230913,154900,1366930666,1257,1257,1257,1257,0
20230913,154800,1366930666,1257,1257,1257,1257,0
20230913,154700,1366930666,1257,1257,1257,1257,0
20230913,154600,1366930666,1257,1257,1257,1257,0
20230913,154500,1366930666,1257,1257,1257,1257,0
20230913,154400,1366930666,1257,1257,1257,1257,0
20230913,154300,1366930666,1257,1257,1257,1257,0
20230913,154200,1366930666,1257,1257,1257,1257,0
20230913,154100,1366930666,1257,1257,1257,1257,0
20230913,154000,1366930666,1257,1257,1257,1257,0
20230913,153900,1366930666,1257,1257,1257,1257,0
20230913,153800,1366930666,1257,1257,1257,1257,0
20230913,153700,1366930666,1257,1257,1257,1257,0
20230913,153600,1366930666,1257,1257,1257,1257,0
20230913,153500,1366930666,1257,1257,1257,1257,0
20230913,153400,1366930666,1257,1257,1257,1257,0
20230913,153300,1366930666,1257,1257,1257,1257,0
20230913,153200,1366930666,1257,1257,1257,1257,0
20230913,153100,1366930666,1257,1257,1257,1257,0
20230913,153000,1366930666,1257,1257,1257,1257,38117
20230913,152900,1319017597,1260,1260,1260,1260,0
20230913,152800,1319017597,1260,1260,1260,1260,0
20230913,152700,1319017597,1260,1260,1260,1260,0
20230913,152600,1319017597,1260,1260,1260,1260,0
20230913,152500,1319017597,1260,1260,1260,1260,0
20230913,152400,1319017597,1260,1260,1260,1260,0
20230913,152300,1319017597,1260,1260,1260,1260,0
20230913,152200,1319017597,1260,1260,1260,1260,0
20230913,152100,1319017597,1260,1260,1260,1260,0
20230913,152000,1319017597,1260,1260,1260,1260,0
20230913,151900,1319017597,1260,1259,1260,1257,4588
20230913,151800,1313248718,1257,1259,1259,1257,4893
20230913,151700,1307094813,1258,1258,1258,1258,1158
20230913,151600,1305638049,1258,1258,1259,1257,6056
20230913,151500,1298021173,1258,1258,1259,1257,1424
20230913,151400,1296229224,1258,1258,1259,1257,32579
20230913,151300,1255269854,1259,1260,1260,1258,3334
20230913,151200,1251074872,1260,1260,1260,1259,816
20230913,151100,1250047148,1260,1262,1262,1260,1857
20230913,151000,1247706173,1262,1262,1263,1262,1696
20230913,150900,1245565572,1262,1262,1262,1262,612
20230913,150800,1244793228,1262,1263,1263,1262,2263
20230913,150700,1241937209,1263,1263,1263,1261,3616
20230913,150600,1237373212,1263,1263,1263,1262,3215
20230913,150500,1233312799,1263,1262,1263,1262,2194
20230913,150400,1230543722,1262,1262,1262,1262,708
20230913,150300,1229650226,1261,1260,1261,1260,6323
20230913,150200,1221677810,1258,1259,1260,1258,2415
20230913,150100,1218636975,1258,1261,1261,1258,1215
20230913,150000,1217106913,1260,1259,1262,1259,642
20230913,145900,1216297931,1263,1263,1263,1263,1
20230913,145800,1216296668,1263,1262,1263,1261,1307
20230913,145700,1214646632,1261,1259,1261,1259,10322
20230913,145600,1201634905,1258,1258,1259,1258,2458
20230913,145500,1198542733,1258,1258,1258,1257,3806
20230913,145400,1193757912,1258,1258,1258,1257,2250
20230913,145300,1190927558,1258,1258,1258,1257,9161
20230913,145200,1179404379,1258,1258,1258,1258,1313
20230913,145100,1177752625,1257,1258,1258,1257,6079
20230913,145000,1170111243,1258,1258,1258,1257,13080
20230913,144900,1153668048,1259,1259,1259,1259,249
20230913,144800,1153354557,1258,1258,1258,1258,6334
20230913,144700,1145386385,1258,1258,1258,1258,1098
20230913,144600,1144005101,1257,1259,1259,1257,992
20230913,144500,1142757434,1259,1259,1259,1259,289
20230913,144400,1142393583,1258,1258,1258,1257,4114
20230913,144300,1137218973,1258,1257,1258,1257,903
20230913,144200,1136083901,1257,1257,1258,1256,8939
20230913,144100,1124849773,1257,1258,1258,1257,2398
20230913,144000,1121834233,1258,1260,1260,1257,15352
20230913,143900,1102529363,1260,1259,1260,1259,9625
20230913,143800,1090402101,1259,1259,1259,1258,1676
20230913,143700,1088292486,1259,1259,1259,1257,13859
20230913,143600,1070860606,1259,1258,1259,1258,1020
20230913,143500,1069577183,1258,1260,1260,1258,6265
20230913,143400,1061695540,1260,1259,1260,1259,3652
20230913,143300,1057097403,1260,1261,1261,1260,7205
20230913,143200,1048019102,1261,1261,1261,1261,274
20230913,143100,1047673588,1261,1261,1261,1260,13553
20230913,143000,1030596432,1261,1261,1262,1261,257
20230913,142900,1030272347,1262,1262,1262,1262,255
20230913,142800,1029950537,1261,1260,1261,1260,1760
20230913,142700,1027731187,1261,1260,1261,1260,527
20230913,142600,1027066918,1260,1261,1261,1260,356
20230913,142500,1026618106,1261,1261,1261,1261,4
20230913,142400,1026613062,1261,1261,1262,1260,8052
20230913,142300,1016459312,1261,1262,1262,1261,687
20230913,142200,1015592756,1262,1261,1262,1261,471
20230913,142100,1014998700,1262,1262,1262,1262,259
20230913,142000,1014671842,1262,1262,1262,1261,28
20230913,141900,1014636509,1262,1262,1262,1261,735
20230913,141800,1013709406,1262,1262,1262,1261,1664
20230913,141700,1011609479,1261,1261,1262,1261,684
20230913,141600,1010746940,1261,1261,1262,1261,652
20230913,141500,1009924504,1261,1261,1261,1261,413
20230913,141400,1009403711,1262,1262,1262,1262,286
20230913,141300,1009042779,1262,1262,1262,1262,1249
20230913,141200,1007466541,1262,1262,1262,1262,650
20230913,141100,1006646241,1262,1262,1262,1261,710
20230913,141000,1005750679,1262,1261,1262,1261,469
20230913,140900,1005159257,1262,1262,1262,1261,1258
20230913,140800,1003572661,1261,1261,1262,1261,1817
20230913,140700,1001281172,1261,1261,1262,1261,114
20230913,140600,1001137417,1261,1262,1262,1261,794
20230913,140500,1000135858,1262,1262,1262,1262,671
20230913,140400,999289056,1262,1263,1263,1262,80
20230913,140300,999188086,1262,1262,1262,1262,249
20230913,140200,998873848,1262,1263,1263,1262,6159
20230913,140100,991099990,1263,1264,1264,1263,711
20230913,140000,990201996,1264,1265,1265,1264,8359
20230913,135900,979627971,1264,1263,1264,1263,1679
20230913,135800,977506492,1263,1262,1263,1262,336
20230913,135700,977082150,1263,1262,1263,1262,2041
20230913,135600,974506407,1262,1262,1263,1262,4277
20230913,135500,969108584,1262,1262,1262,1262,325
20230913,135400,968698434,1262,1262,1262,1262,651
20230913,135300,967876872,1262,1261,1262,1261,269
20230913,135200,967537414,1261,1261,1261,1261,202
20230913,135100,967282692,1261,1261,1261,1260,575
20230913,135000,966557664,1261,1261,1262,1261,416
20230913,134900,966032834,1262,1261,1262,1261,132
20230913,134800,965866328,1262,1263,1263,1262,1057
20230913,134700,964531827,1263,1264,1264,1263,253
20230913,134600,964212037,1264,1264,1264,1264,1
20230913,134500,964210773,1264,1265,1265,1264,629
20230913,134400,963415366,1264,1264,1264,1264,0
20230913,134300,963415366,1264,1263,1264,1263,80
20230913,134200,963314293,1263,1263,1264,1263,1983
20230913,134100,960809515,1263,1261,1263,1261,11174
20230913,134000,946713069,1261,1261,1261,1260,1684
20230913,133900,944590909,1261,1260,1261,1260,41
20230913,133800,944539209,1261,1261,1261,1261,2620
20230913,133700,941235389,1261,1261,1262,1261,528
20230913,133600,940569332,1262,1262,1262,1262,111
20230913,133500,940429250,1261,1261,1261,1261,17129
20230913,133400,918829581,1261,1261,1261,1261,1315
20230913,133300,917171366,1261,1260,1261,1260,260
20230913,133200,916843512,1260,1260,1260,1260,2730
20230913,133100,913403712,1260,1260,1260,1259,859
20230913,133000,912321832,1260,1258,1260,1258,2006
20230913,132900,909797642,1258,1258,1258,1258,2816
20230913,132800,906255114,1258,1260,1260,1257,11325
20230913,132700,892007190,1260,1259,1260,1258,2153
20230913,132600,889298691,1259,1259,1260,1259,36146
20230913,132500,843789090,1260,1260,1260,1260,2275
20230913,132400,840922590,1260,1261,1261,1260,211
20230913,132300,840656719,1261,1260,1261,1260,124
20230913,132200,840500357,1261,1261,1261,1261,944
20230913,132100,839309973,1262,1262,1262,1262,2
20230913,132000,839307449,1261,1262,1262,1261,1421
20230913,131900,837515483,1262,1262,1262,1262,615
20230913,131800,836739353,1262,1262,1262,1262,103
20230913,131700,836609367,1262,1262,1262,1262,500
20230913,131600,835978367,1260,1260,1262,1260,5171
20230913,131500,829461907,1260,1261,1261,1260,747
20230913,131400,828520186,1261,1260,1261,1259,2637
20230913,131300,825198681,1260,1259,1260,1259,524
20230913,131200,824538952,1259,1259,1259,1259,170
20230913,131100,824324922,1259,1260,1260,1259,2726
20230913,131000,820891868,1260,1260,1260,1260,103
20230913,130900,820762088,1260,1260,1260,1260,283
20230913,130800,820405508,1259,1260,1260,1259,1034
20230913,130700,819103690,1259,1260,1260,1259,2587
20230913,130600,815846220,1260,1260,1260,1260,920
20230913,130500,814687020,1260,1262,1262,1260,12
20230913,130400,814671896,1262,1261,1262,1259,50523
20230913,130300,751047431,1261,1260,1261,1260,9006
20230913,130200,739694836,1261,1260,1261,1260,699
20230913,130100,738814093,1260,1260,1260,1260,1151
20230913,130000,737363833,1260,1260,1260,1260,25
20230913,125900,737332333,1261,1260,1261,1260,1059
20230913,125800,735997989,1260,1260,1260,1260,160
20230913,125700,735796389,1260,1261,1261,1260,1343
20230913,125600,734103866,1261,1261,1261,1261,1020
20230913,125500,732817646,1261,1260,1261,1260,22726
20230913,125400,704182786,1260,1261,1261,1260,63
20230913,125300,704103353,1261,1261,1261,1261,0
20230913,125200,704103353,1261,1261,1261,1261,52
20230913,125100,704037781,1261,1261,1261,1261,823
20230913,125000,702999978,1260,1260,1260,1260,2768
20230913,124900,699512298,1261,1262,1262,1261,927
20230913,124800,698343251,1262,1262,1262,1262,20
20230913,124700,698318011,1262,1262,1262,1262,2
20230913,124600,698315487,1262,1261,1262,1261,2394
20230913,124500,695294653,1261,1261,1261,1261,1840
20230913,124400,692974413,1262,1262,1262,1262,111
20230913,124300,692834331,1262,1262,1262,1262,203
20230913,124200,692578145,1262,1262,1262,1262,200
20230913,124100,692325745,1261,1261,1261,1261,50
20230913,124000,692262695,1260,1263,1263,1260,11590
20230913,123900,677655117,1263,1261,1263,1261,479
20230913,123800,677050622,1261,1263,1263,1261,947
20230913,123700,675856038,1263,1263,1263,1263,33
20230913,123600,675814359,1262,1262,1262,1262,343
20230913,123500,675381493,1262,1262,1262,1261,1035
20230913,123400,674075823,1262,1262,1262,1262,239
20230913,123300,673774205,1262,1262,1262,1262,0
20230913,123200,673774205,1262,1262,1262,1262,1700
20230913,123100,671628805,1262,1262,1262,1262,52
20230913,123000,671563181,1262,1262,1262,1262,62
20230913,122900,671484937,1262,1262,1263,1262,295
20230913,122800,671112637,1262,1261,1262,1261,1260
20230913,122700,669523725,1261,1261,1261,1261,205
20230913,122600,669265220,1261,1264,1264,1261,4235
20230913,122500,663924825,1261,1264,1264,1261,165
20230913,122400,663716670,1261,1261,1261,1261,2
20230913,122300,663714148,1261,1264,1264,1261,16001
20230913,122200,643535602,1262,1264,1264,1262,5414
20230913,122100,636703050,1265,1265,1265,1265,100
20230913,122000,636576550,1263,1263,1263,1263,0
20230913,121900,636576550,1263,1262,1263,1262,525
20230913,121800,635913723,1262,1263,1263,1262,5000
20230913,121700,629601975,1263,1263,1263,1263,36
20230913,121600,629556507,1262,1263,1263,1262,165
20230913,121500,629348270,1262,1262,1262,1262,0
20230913,121400,629348270,1262,1262,1262,1262,0
20230913,121300,629348270,1262,1265,1265,1262,3157
20230913,121200,625360665,1265,1262,1265,1262,2584
20230913,121100,622099056,1263,1265,1265,1263,600
20230913,121000,621341250,1265,1265,1265,1263,12
20230913,120900,621326072,1265,1265,1265,1265,9
20230913,120800,621314687,1265,1262,1265,1262,49
20230913,120700,621252759,1262,1264,1264,1262,1598
20230913,120600,619234933,1264,1264,1264,1264,590
20230913,120500,618489173,1264,1264,1264,1264,349
20230913,120400,618048037,1263,1263,1263,1263,857
20230913,120300,616965646,1262,1263,1263,1262,1059
20230913,120200,615628619,1264,1264,1264,1264,516
20230913,120100,614976395,1264,1264,1264,1264,135
20230913,120000,614805755,1264,1264,1264,1264,135
20230913,115900,614635115,1264,1264,1264,1264,0
20230913,115800,614635115,1264,1264,1264,1264,50
20230913,115700,614571915,1264,1264,1264,1264,15
20230913,115600,614552955,1264,1264,1264,1264,85
20230913,115500,614445515,1264,1264,1264,1264,115
20230913,115400,614300155,1264,1264,1264,1263,1104
20230913,115300,612904801,1263,1263,1263,1263,2431
20230913,115200,609834448,1263,1263,1263,1262,441
20230913,115100,609277481,1263,1263,1263,1262,3832
20230913,115000,604441480,1263,1263,1263,1262,1138
20230913,114900,603005186,1263,1264,1264,1263,231
20230913,114800,602713385,1263,1263,1263,1263,3982
20230913,114700,597684119,1263,1263,1263,1262,566
20230913,114600,596969712,1263,1264,1264,1263,2505
20230913,114500,593805597,1264,1264,1264,1264,337
20230913,114400,593379629,1265,1265,1265,1265,40
20230913,114300,593329029,1265,1266,1266,1265,53
20230913,114200,593261940,1266,1266,1266,1265,95
20230913,114100,593141711,1266,1266,1266,1264,1020
20230913,114000,591852118,1266,1265,1266,1265,262
20230913,113900,591520662,1265,1266,1266,1265,111
20230913,113800,591380230,1266,1266,1266,1265,432
20230913,113700,590833653,1266,1265,1266,1265,137
20230913,113600,590660327,1265,1265,1265,1263,634
20230913,113500,589859553,1265,1265,1265,1263,3508
20230913,113400,585424455,1265,1265,1265,1265,2018
20230913,113300,582871685,1265,1263,1265,1263,96
20230913,113200,582750371,1263,1263,1263,1263,520
20230913,113100,582093611,1263,1263,1263,1262,4051
20230913,113000,576980940,1263,1264,1264,1263,1719
20230913,112900,574808129,1264,1264,1264,1264,25
20230913,112800,574776529,1264,1264,1264,1261,204
20230913,112700,574519237,1264,1264,1264,1262,2702
20230913,112600,571109243,1265,1265,1265,1265,43
20230913,112500,571054848,1265,1265,1265,1265,24
20230913,112400,571024488,1262,1261,1262,1261,1002
20230913,112300,569760963,1261,1262,1262,1261,3404
20230913,112200,565468397,1262,1262,1262,1262,30
20230913,112100,565430537,1262,1261,1262,1261,1362
20230913,112000,563711753,1262,1265,1265,1262,169
20230913,111900,563498175,1265,1263,1265,1262,516
20230913,111800,562846979,1262,1262,1262,1262,0
20230913,111700,562846979,1262,1262,1262,1261,3000
20230913,111600,559061979,1262,1261,1262,1261,877
20230913,111500,557955215,1262,1263,1263,1262,1217
20230913,111400,556418146,1263,1261,1263,1261,822
20230913,111300,555381360,1262,1263,1263,1262,9546
20230913,111200,543326554,1263,1263,1263,1263,1
20230913,111100,543325291,1262,1262,1262,1262,51
20230913,111000,543260929,1262,1262,1263,1261,1008
20230913,110900,541988832,1261,1263,1263,1261,6281
20230913,110800,534056960,1263,1263,1263,1263,588
20230913,110700,533314316,1265,1263,1265,1263,368
20230913,110600,532848832,1265,1263,1265,1263,79
20230913,110500,532748985,1261,1261,1262,1261,4514
20230913,110400,527056821,1261,1261,1261,1260,1377
20230913,110300,525321385,1261,1261,1261,1260,10824
20230913,110200,511672831,1261,1261,1261,1261,773
20230913,110100,510698078,1261,1261,1261,1261,280
20230913,110000,510344998,1260,1260,1260,1259,4714
20230913,105900,504406058,1260,1261,1261,1259,544
20230913,105800,503720916,1261,1261,1261,1259,15051
20230913,105700,484760690,1261,1260,1261,1259,2837
20230913,105600,481186048,1260,1263,1263,1260,47637
20230913,105500,421111089,1263,1264,1265,1263,1518
20230913,105400,419192439,1265,1265,1265,1265,249
20230913,105300,418877454,1263,1266,1266,1263,16179
20230913,105200,398421020,1266,1266,1266,1265,12760
20230913,105100,382278501,1266,1266,1267,1266,12077
20230913,105000,366988908,1266,1268,1268,1266,4525
20230913,104900,361255662,1267,1267,1267,1267,1544
20230913,104800,359299414,1269,1268,1269,1267,7948
20230913,104700,349227294,1268,1268,1268,1268,436
20230913,104600,348674446,1268,1268,1269,1267,5965
20230913,104500,341114656,1268,1269,1269,1268,1088
20230913,104400,339734491,1269,1269,1269,1267,12866
20230913,104300,323421965,1270,1270,1270,1270,2
20230913,104200,323419425,1268,1270,1270,1268,10795
20230913,104100,309720569,1269,1271,1271,1269,3984
20230913,104000,304661167,1272,1272,1272,1272,167
20230913,103900,304448743,1272,1271,1272,1270,663
20230913,103800,303606686,1270,1270,1270,1270,0
20230913,103700,303606686,1270,1271,1271,1270,835
20230913,103600,302546232,1270,1271,1271,1270,2
20230913,103500,302543691,1270,1270,1270,1270,1000
20230913,103400,301273691,1270,1270,1270,1270,2495
20230913,103300,298105041,1270,1271,1271,1270,8186
20230913,103200,287705889,1271,1272,1273,1271,3477
20230913,103100,283283261,1273,1274,1274,1273,3384
20230913,103000,278975417,1274,1274,1274,1274,100
20230913,102900,278848017,1274,1275,1275,1274,703
20230913,102800,277952315,1275,1275,1275,1275,1050
20230913,102700,276613565,1274,1275,1275,1274,5437
20230913,102600,269686205,1276,1276,1276,1276,51
20230913,102500,269621129,1276,1275,1276,1275,145
20230913,102400,269436141,1275,1275,1275,1275,88
20230913,102300,269323941,1275,1275,1275,1275,206
20230913,102200,269061291,1275,1275,1275,1274,976
20230913,102100,267816936,1275,1275,1275,1275,10
20230913,102000,267804186,1275,1275,1275,1275,117
20230913,101900,267655011,1276,1277,1277,1276,328
20230913,101800,267236482,1277,1277,1277,1277,4
20230913,101700,267231374,1276,1276,1277,1276,1145
20230913,101600,265770353,1274,1274,1274,1273,186
20230913,101500,265533489,1274,1273,1274,1273,1529
20230913,101400,263585562,1273,1274,1274,1273,371
20230913,101300,263113259,1273,1273,1273,1273,5372
20230913,101200,256274703,1274,1274,1274,1274,5
20230913,101100,256268333,1274,1273,1274,1273,523
20230913,101000,255602504,1273,1275,1275,1273,507
20230913,100900,254956650,1275,1275,1275,1275,10
20230913,100800,254943900,1274,1275,1275,1274,18
20230913,100700,254920966,1275,1276,1276,1275,223
20230913,100600,254636616,1276,1276,1276,1276,1
20230913,100500,254635340,1276,1276,1276,1276,0
20230913,100400,254635340,1276,1275,1276,1275,2408
20230913,100300,251563427,1275,1276,1276,1275,154
20230913,100200,251367067,1276,1277,1277,1276,6
20230913,100100,251359410,1277,1277,1277,1277,203
20230913,100000,251100179,1275,1276,1276,1275,2304
20230913,095900,248160690,1276,1277,1277,1276,3690
20230913,095800,243452248,1277,1277,1277,1276,68
20230913,095700,243365449,1277,1276,1277,1276,262
20230913,095600,243031111,1277,1276,1279,1276,798
20230913,095500,242012783,1276,1273,1276,1273,4033
20230913,095400,236877859,1273,1274,1274,1273,3
20230913,095300,236874038,1273,1272,1273,1272,519
20230913,095200,236213353,1272,1272,1272,1272,570
20230913,095100,235488313,1272,1272,1272,1271,3699
20230913,095000,230783782,1271,1270,1271,1270,1143
20230913,094900,229331129,1271,1270,1271,1270,2002
20230913,094800,226788587,1269,1271,1271,1269,29185
20230913,094700,189733331,1271,1271,1271,1271,2640
20230913,094600,186377891,1271,1271,1271,1270,638
20230913,094500,185567172,1271,1271,1271,1270,913
20230913,094400,184406755,1270,1271,1271,1270,3267
20230913,094300,180257418,1271,1271,1271,1270,11028
20230913,094200,166247644,1272,1272,1272,1271,396
20230913,094100,165743933,1272,1271,1272,1271,816
20230913,094000,164706382,1271,1272,1272,1271,633
20230913,093900,163901487,1271,1272,1272,1271,1446
20230913,093800,162063591,1271,1271,1272,1271,5959
20230913,093700,154489635,1272,1272,1272,1272,181
20230913,093600,154259403,1272,1272,1272,1271,7030
20230913,093500,145321243,1272,1271,1272,1271,472
20230913,093400,144721031,1271,1272,1272,1271,562
20230913,093300,144006675,1272,1272,1272,1272,93
20230913,093200,143888379,1272,1272,1272,1272,465
20230913,093100,143296899,1272,1272,1272,1271,89
20230913,093000,143183741,1272,1271,1272,1271,141
20230913,092900,143004490,1272,1272,1272,1271,76
20230913,092800,142907852,1271,1272,1272,1271,1749
20230913,092700,140683828,1272,1272,1272,1272,200
20230913,092600,140429428,1272,1273,1273,1271,313
20230913,092500,140031283,1273,1272,1273,1271,818
20230913,092400,138990803,1272,1271,1272,1271,715
20230913,092300,138081375,1271,1271,1272,1271,9572
20230913,092200,125910343,1271,1271,1271,1270,9458
20230913,092100,113897226,1271,1272,1272,1271,6683
20230913,092000,105403098,1271,1272,1272,1271,75
20230913,091900,105307760,1272,1273,1273,1271,3043
20230913,091800,101437044,1272,1273,1273,1272,572
20230913,091700,100708966,1273,1274,1274,1273,2431
20230913,091600,97613793,1274,1274,1274,1273,1129
20230913,091500,96175448,1275,1275,1275,1275,130
20230913,091400,96009698,1275,1275,1275,1274,1346
20230913,091300,94294154,1275,1275,1275,1274,751
20230913,091200,93336829,1275,1275,1276,1275,2651
20230913,091100,89956775,1275,1275,1275,1274,1429
20230913,091000,88136217,1275,1274,1275,1273,2041
20230913,090900,85537636,1274,1274,1274,1273,1543
20230913,090800,83573385,1274,1273,1274,1270,3081
20230913,090700,79659637,1270,1270,1270,1270,872
20230913,090600,78552197,1271,1272,1273,1270,12860
20230913,090500,62213399,1271,1274,1275,1270,2730
20230913,090400,58744373,1270,1273,1274,1270,4884
20230913,090300,52535557,1273,1273,1274,1273,2004
20230913,090200,49982502,1277,1277,1277,1270,5245
20230913,090100,43317680,1276,1276,1276,1270,22149
20230913,090000,15100684,1275,1280,1282,1275,11092