stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,205300,804705088,1252,1252,1252,1252,57876
20230914,205200,804705088,1252,1252,1252,1252,0
20230914,205100,804705088,1252,1252,1252,1252,0
20230914,205000,804705088,1252,1252,1252,1252,0
20230914,204900,804705088,1252,1252,1252,1252,0
20230914,204800,804705088,1252,1252,1252,1252,0
20230914,204700,804705088,1252,1252,1252,1252,0
20230914,204600,804705088,1252,1252,1252,1252,0
20230914,204500,804705088,1252,1252,1252,1252,0
20230914,204400,804705088,1252,1252,1252,1252,0
20230914,204300,804705088,1252,1252,1252,1252,0
20230914,204200,804705088,1252,1252,1252,1252,0
20230914,204100,804705088,1252,1252,1252,1252,0
20230914,204000,804705088,1252,1252,1252,1252,0
20230914,203900,804705088,1252,1252,1252,1252,0
20230914,203800,804705088,1252,1252,1252,1252,0
20230914,203700,804705088,1252,1252,1252,1252,0
20230914,203600,804705088,1252,1252,1252,1252,0
20230914,203500,804705088,1252,1252,1252,1252,0
20230914,203400,804705088,1252,1252,1252,1252,0
20230914,203300,804705088,1252,1252,1252,1252,0
20230914,203200,804705088,1252,1252,1252,1252,0
20230914,203100,804705088,1252,1252,1252,1252,0
20230914,203000,804705088,1252,1252,1252,1252,0
20230914,202900,804705088,1252,1252,1252,1252,0
20230914,202800,804705088,1252,1252,1252,1252,0
20230914,202700,804705088,1252,1252,1252,1252,0
20230914,202600,804705088,1252,1252,1252,1252,0
20230914,202500,804705088,1252,1252,1252,1252,0
20230914,202400,804705088,1252,1252,1252,1252,0
20230914,202300,804705088,1252,1252,1252,1252,57876
20230914,202200,804705088,1252,1252,1252,1252,0
20230914,202100,804705088,1252,1252,1252,1252,0
20230914,202000,804705088,1252,1252,1252,1252,0
20230914,201900,804705088,1252,1252,1252,1252,0
20230914,201800,804705088,1252,1252,1252,1252,0
20230914,201700,804705088,1252,1252,1252,1252,0
20230914,201600,804705088,1252,1252,1252,1252,0
20230914,201500,804705088,1252,1252,1252,1252,0
20230914,201400,804705088,1252,1252,1252,1252,0
20230914,201300,804705088,1252,1252,1252,1252,0
20230914,201200,804705088,1252,1252,1252,1252,0
20230914,201100,804705088,1252,1252,1252,1252,0
20230914,201000,804705088,1252,1252,1252,1252,0
20230914,200900,804705088,1252,1252,1252,1252,0
20230914,200800,804705088,1252,1252,1252,1252,0
20230914,200700,804705088,1252,1252,1252,1252,0
20230914,200600,804705088,1252,1252,1252,1252,0
20230914,200500,804705088,1252,1252,1252,1252,0
20230914,200400,804705088,1252,1252,1252,1252,0
20230914,200300,804705088,1252,1252,1252,1252,0
20230914,200200,804705088,1252,1252,1252,1252,0
20230914,200100,804705088,1252,1252,1252,1252,0
20230914,200000,804705088,1252,1252,1252,1252,0
20230914,195900,804705088,1252,1252,1252,1252,0
20230914,195800,804705088,1252,1252,1252,1252,0
20230914,195700,804705088,1252,1252,1252,1252,0
20230914,195600,804705088,1252,1252,1252,1252,0
20230914,195500,804705088,1252,1252,1252,1252,0
20230914,195400,804705088,1252,1252,1252,1252,0
20230914,195300,804705088,1252,1252,1252,1252,57876
20230914,195200,804705088,1252,1252,1252,1252,0
20230914,195100,804705088,1252,1252,1252,1252,0
20230914,195000,804705088,1252,1252,1252,1252,0
20230914,194900,804705088,1252,1252,1252,1252,0
20230914,194800,804705088,1252,1252,1252,1252,0
20230914,194700,804705088,1252,1252,1252,1252,0
20230914,194600,804705088,1252,1252,1252,1252,0
20230914,194500,804705088,1252,1252,1252,1252,0
20230914,194400,804705088,1252,1252,1252,1252,0
20230914,194300,804705088,1252,1252,1252,1252,0
20230914,194200,804705088,1252,1252,1252,1252,0
20230914,194100,804705088,1252,1252,1252,1252,0
20230914,194000,804705088,1252,1252,1252,1252,0
20230914,193900,804705088,1252,1252,1252,1252,0
20230914,193800,804705088,1252,1252,1252,1252,0
20230914,193700,804705088,1252,1252,1252,1252,0
20230914,193600,804705088,1252,1252,1252,1252,0
20230914,193500,804705088,1252,1252,1252,1252,0
20230914,193400,804705088,1252,1252,1252,1252,0
20230914,193300,804705088,1252,1252,1252,1252,0
20230914,193200,804705088,1252,1252,1252,1252,0
20230914,193100,804705088,1252,1252,1252,1252,0
20230914,193000,804705088,1252,1252,1252,1252,0
20230914,192900,804705088,1252,1252,1252,1252,0
20230914,192800,804705088,1252,1252,1252,1252,0
20230914,192700,804705088,1252,1252,1252,1252,0
20230914,192600,804705088,1252,1252,1252,1252,0
20230914,192500,804705088,1252,1252,1252,1252,0
20230914,192400,804705088,1252,1252,1252,1252,0
20230914,192300,804705088,1252,1252,1252,1252,57876
20230914,192200,804705088,1252,1252,1252,1252,0
20230914,192100,804705088,1252,1252,1252,1252,0
20230914,192000,804705088,1252,1252,1252,1252,0
20230914,191900,804705088,1252,1252,1252,1252,0
20230914,191800,804705088,1252,1252,1252,1252,0
20230914,191700,804705088,1252,1252,1252,1252,0
20230914,191600,804705088,1252,1252,1252,1252,0
20230914,191500,804705088,1252,1252,1252,1252,0
20230914,191400,804705088,1252,1252,1252,1252,0
20230914,191300,804705088,1252,1252,1252,1252,0
20230914,191200,804705088,1252,1252,1252,1252,0
20230914,191100,804705088,1252,1252,1252,1252,0
20230914,191000,804705088,1252,1252,1252,1252,0
20230914,190900,804705088,1252,1252,1252,1252,0
20230914,190800,804705088,1252,1252,1252,1252,0
20230914,190700,804705088,1252,1252,1252,1252,0
20230914,190600,804705088,1252,1252,1252,1252,0
20230914,190500,804705088,1252,1252,1252,1252,0
20230914,190400,804705088,1252,1252,1252,1252,0
20230914,190300,804705088,1252,1252,1252,1252,0
20230914,190200,804705088,1252,1252,1252,1252,0
20230914,190100,804705088,1252,1252,1252,1252,0
20230914,190000,804705088,1252,1252,1252,1252,0
20230914,185900,804705088,1252,1252,1252,1252,0
20230914,185800,804705088,1252,1252,1252,1252,0
20230914,185700,804705088,1252,1252,1252,1252,0
20230914,185600,804705088,1252,1252,1252,1252,0
20230914,185500,804705088,1252,1252,1252,1252,0
20230914,185400,804705088,1252,1252,1252,1252,0
20230914,185300,804705088,1252,1252,1252,1252,57876
20230914,185200,804705088,1252,1252,1252,1252,0
20230914,185100,804705088,1252,1252,1252,1252,0
20230914,185000,804705088,1252,1252,1252,1252,0
20230914,184900,804705088,1252,1252,1252,1252,0
20230914,184800,804705088,1252,1252,1252,1252,0
20230914,184700,804705088,1252,1252,1252,1252,0
20230914,184600,804705088,1252,1252,1252,1252,0
20230914,184500,804705088,1252,1252,1252,1252,0
20230914,184400,804705088,1252,1252,1252,1252,0
20230914,184300,804705088,1252,1252,1252,1252,0
20230914,184200,804705088,1252,1252,1252,1252,0
20230914,184100,804705088,1252,1252,1252,1252,0
20230914,184000,804705088,1252,1252,1252,1252,0
20230914,183900,804705088,1252,1252,1252,1252,0
20230914,183800,804705088,1252,1252,1252,1252,0
20230914,183700,804705088,1252,1252,1252,1252,0
20230914,183600,804705088,1252,1252,1252,1252,0
20230914,183500,804705088,1252,1252,1252,1252,0
20230914,183400,804705088,1252,1252,1252,1252,0
20230914,183300,804705088,1252,1252,1252,1252,0
20230914,183200,804705088,1252,1252,1252,1252,0
20230914,183100,804705088,1252,1252,1252,1252,0
20230914,183000,804705088,1252,1252,1252,1252,0
20230914,182900,804705088,1252,1252,1252,1252,0
20230914,182800,804705088,1252,1252,1252,1252,0
20230914,182700,804705088,1252,1252,1252,1252,0
20230914,182600,804705088,1252,1252,1252,1252,0
20230914,182500,804705088,1252,1252,1252,1252,0
20230914,182400,804705088,1252,1252,1252,1252,0
20230914,182300,804705088,1252,1252,1252,1252,57876
20230914,182200,804705088,1252,1252,1252,1252,0
20230914,182100,804705088,1252,1252,1252,1252,0
20230914,182000,804705088,1252,1252,1252,1252,0
20230914,181900,804705088,1252,1252,1252,1252,0
20230914,181800,804705088,1252,1252,1252,1252,0
20230914,181700,804705088,1252,1252,1252,1252,0
20230914,181600,804705088,1252,1252,1252,1252,0
20230914,181500,804705088,1252,1252,1252,1252,0
20230914,181400,804705088,1252,1252,1252,1252,0
20230914,181300,804705088,1252,1252,1252,1252,0
20230914,181200,804705088,1252,1252,1252,1252,0
20230914,181100,804705088,1252,1252,1252,1252,0
20230914,181000,804705088,1252,1252,1252,1252,0
20230914,180900,804705088,1252,1252,1252,1252,0
20230914,180800,804705088,1252,1252,1252,1252,0
20230914,180700,804705088,1252,1252,1252,1252,0
20230914,180600,804705088,1252,1252,1252,1252,0
20230914,180500,804705088,1252,1252,1252,1252,0
20230914,180400,804705088,1252,1252,1252,1252,0
20230914,180300,804705088,1252,1252,1252,1252,0
20230914,180200,804705088,1252,1252,1252,1252,0
20230914,180100,804705088,1252,1252,1252,1252,0
20230914,180000,804705088,1252,1252,1252,1252,0
20230914,175900,804705088,1252,1252,1252,1252,0
20230914,175800,804705088,1252,1252,1252,1252,0
20230914,175700,804705088,1252,1252,1252,1252,0
20230914,175600,804705088,1252,1252,1252,1252,0
20230914,175500,804705088,1252,1252,1252,1252,0
20230914,175400,804705088,1252,1252,1252,1252,0
20230914,175300,804705088,1252,1252,1252,1252,57876
20230914,175200,804705088,1252,1252,1252,1252,0
20230914,175100,804705088,1252,1252,1252,1252,0
20230914,175000,804705088,1252,1252,1252,1252,0
20230914,174900,804705088,1252,1252,1252,1252,0
20230914,174800,804705088,1252,1252,1252,1252,0
20230914,174700,804705088,1252,1252,1252,1252,0
20230914,174600,804705088,1252,1252,1252,1252,0
20230914,174500,804705088,1252,1252,1252,1252,0
20230914,174400,804705088,1252,1252,1252,1252,0
20230914,174300,804705088,1252,1252,1252,1252,0
20230914,174200,804705088,1252,1252,1252,1252,0
20230914,174100,804705088,1252,1252,1252,1252,0
20230914,174000,804705088,1252,1252,1252,1252,0
20230914,173900,804705088,1252,1252,1252,1252,0
20230914,173800,804705088,1252,1252,1252,1252,0
20230914,173700,804705088,1252,1252,1252,1252,0
20230914,173600,804705088,1252,1252,1252,1252,0
20230914,173500,804705088,1252,1252,1252,1252,0
20230914,173400,804705088,1252,1252,1252,1252,0
20230914,173300,804705088,1252,1252,1252,1252,0
20230914,173200,804705088,1252,1252,1252,1252,0
20230914,173100,804705088,1252,1252,1252,1252,0
20230914,173000,804705088,1252,1252,1252,1252,0
20230914,172900,804705088,1252,1252,1252,1252,0
20230914,172800,804705088,1252,1252,1252,1252,0
20230914,172700,804705088,1252,1252,1252,1252,0
20230914,172600,804705088,1252,1252,1252,1252,0
20230914,172500,804705088,1252,1252,1252,1252,0
20230914,172400,804705088,1252,1252,1252,1252,0
20230914,172300,804705088,1252,1252,1252,1252,57876
20230914,172200,804705088,1252,1252,1252,1252,0
20230914,172100,804705088,1252,1252,1252,1252,0
20230914,172000,804705088,1252,1252,1252,1252,0
20230914,171900,804705088,1252,1252,1252,1252,0
20230914,171800,804705088,1252,1252,1252,1252,0
20230914,171700,804705088,1252,1252,1252,1252,0
20230914,171600,804705088,1252,1252,1252,1252,0
20230914,171500,804705088,1252,1252,1252,1252,0
20230914,171400,804705088,1252,1252,1252,1252,0
20230914,171300,804705088,1252,1252,1252,1252,0
20230914,171200,804705088,1252,1252,1252,1252,0
20230914,171100,804705088,1252,1252,1252,1252,0
20230914,171000,804705088,1252,1252,1252,1252,0
20230914,170900,804705088,1252,1252,1252,1252,0
20230914,170800,804705088,1252,1252,1252,1252,0
20230914,170700,804705088,1252,1252,1252,1252,0
20230914,170600,804705088,1252,1252,1252,1252,0
20230914,170500,804705088,1252,1252,1252,1252,0
20230914,170400,804705088,1252,1252,1252,1252,0
20230914,170300,804705088,1252,1252,1252,1252,0
20230914,170200,804705088,1252,1252,1252,1252,0
20230914,170100,804705088,1252,1252,1252,1252,0
20230914,170000,804705088,1252,1252,1252,1252,0
20230914,165900,804705088,1252,1252,1252,1252,0
20230914,165800,804705088,1252,1252,1252,1252,0
20230914,165700,804705088,1252,1252,1252,1252,0
20230914,165600,804705088,1252,1252,1252,1252,0
20230914,165500,804705088,1252,1252,1252,1252,0
20230914,165400,804705088,1252,1252,1252,1252,0
20230914,165300,804705088,1252,1252,1252,1252,57876
20230914,165200,804705088,1252,1252,1252,1252,0
20230914,165100,804705088,1252,1252,1252,1252,0
20230914,165000,804705088,1252,1252,1252,1252,0
20230914,164900,804705088,1252,1252,1252,1252,0
20230914,164800,804705088,1252,1252,1252,1252,0
20230914,164700,804705088,1252,1252,1252,1252,0
20230914,164600,804705088,1252,1252,1252,1252,0
20230914,164500,804705088,1252,1252,1252,1252,0
20230914,164400,804705088,1252,1252,1252,1252,0
20230914,164300,804705088,1252,1252,1252,1252,0
20230914,164200,804705088,1252,1252,1252,1252,0
20230914,164100,804705088,1252,1252,1252,1252,0
20230914,164000,804705088,1252,1252,1252,1252,0
20230914,163900,804705088,1252,1252,1252,1252,0
20230914,163800,804705088,1252,1252,1252,1252,0
20230914,163700,804705088,1252,1252,1252,1252,0
20230914,163600,804705088,1252,1252,1252,1252,0
20230914,163500,804705088,1252,1252,1252,1252,0
20230914,163400,804705088,1252,1252,1252,1252,0
20230914,163300,804705088,1252,1252,1252,1252,0
20230914,163200,804705088,1252,1252,1252,1252,0
20230914,163100,804705088,1252,1252,1252,1252,0
20230914,163000,804705088,1252,1252,1252,1252,0
20230914,162900,804705088,1252,1252,1252,1252,0
20230914,162800,804705088,1252,1252,1252,1252,0
20230914,162700,804705088,1252,1252,1252,1252,0
20230914,162600,804705088,1252,1252,1252,1252,0
20230914,162500,804705088,1252,1252,1252,1252,0
20230914,162400,804705088,1252,1252,1252,1252,0
20230914,162300,804705088,1252,1252,1252,1252,57876
20230914,162200,804705088,1252,1252,1252,1252,0
20230914,162100,804705088,1252,1252,1252,1252,0
20230914,162000,804705088,1252,1252,1252,1252,0
20230914,161900,804705088,1252,1252,1252,1252,0
20230914,161800,804705088,1252,1252,1252,1252,0
20230914,161700,804705088,1252,1252,1252,1252,0
20230914,161600,804705088,1252,1252,1252,1252,0
20230914,161500,804705088,1252,1252,1252,1252,0
20230914,161400,804705088,1252,1252,1252,1252,0
20230914,161300,804705088,1252,1252,1252,1252,0
20230914,161200,804705088,1252,1252,1252,1252,0
20230914,161100,804705088,1252,1252,1252,1252,0
20230914,161000,804705088,1252,1252,1252,1252,0
20230914,160900,804705088,1252,1252,1252,1252,0
20230914,160800,804705088,1252,1252,1252,1252,0
20230914,160700,804705088,1252,1252,1252,1252,0
20230914,160600,804705088,1252,1252,1252,1252,0
20230914,160500,804705088,1252,1252,1252,1252,0
20230914,160400,804705088,1252,1252,1252,1252,0
20230914,160300,804705088,1252,1252,1252,1252,0
20230914,160200,804705088,1252,1252,1252,1252,0
20230914,160100,804705088,1252,1252,1252,1252,0
20230914,160000,804705088,1252,1252,1252,1252,0
20230914,155900,804705088,1252,1252,1252,1252,0
20230914,155800,804705088,1252,1252,1252,1252,0
20230914,155700,804705088,1252,1252,1252,1252,0
20230914,155600,804705088,1252,1252,1252,1252,0
20230914,155500,804705088,1252,1252,1252,1252,0
20230914,155400,804705088,1252,1252,1252,1252,0
20230914,155300,804705088,1252,1252,1252,1252,57876
20230914,155200,804705088,1252,1252,1252,1252,0
20230914,155100,804705088,1252,1252,1252,1252,0
20230914,155000,804705088,1252,1252,1252,1252,0
20230914,154900,804705088,1252,1252,1252,1252,0
20230914,154800,804705088,1252,1252,1252,1252,0
20230914,154700,804705088,1252,1252,1252,1252,0
20230914,154600,804705088,1252,1252,1252,1252,0
20230914,154500,804705088,1252,1252,1252,1252,0
20230914,154400,804705088,1252,1252,1252,1252,0
20230914,154300,804705088,1252,1252,1252,1252,0
20230914,154200,804705088,1252,1252,1252,1252,0
20230914,154100,804705088,1252,1252,1252,1252,0
20230914,154000,804705088,1252,1252,1252,1252,0
20230914,153900,804705088,1252,1252,1252,1252,0
20230914,153800,804705088,1252,1252,1252,1252,0
20230914,153700,804705088,1252,1252,1252,1252,0
20230914,153600,804705088,1252,1252,1252,1252,0
20230914,153500,804705088,1252,1252,1252,1252,0
20230914,153400,804705088,1252,1252,1252,1252,0
20230914,153300,804705088,1252,1252,1252,1252,0
20230914,153200,804705088,1252,1252,1252,1252,0
20230914,153100,804705088,1252,1252,1252,1252,0
20230914,153000,804705088,1252,1252,1252,1252,57876
20230914,152900,732244336,1256,1256,1256,1256,0
20230914,152800,732244336,1256,1256,1256,1256,0
20230914,152700,732244336,1256,1256,1256,1256,0
20230914,152600,732244336,1256,1256,1256,1256,0
20230914,152500,732244336,1256,1256,1256,1256,0
20230914,152400,732244336,1256,1256,1256,1256,0
20230914,152300,732244336,1256,1256,1256,1256,0
20230914,152200,732244336,1256,1256,1256,1256,0
20230914,152100,732244336,1256,1256,1256,1256,0
20230914,152000,732244336,1256,1256,1256,1256,0
20230914,151900,732244336,1256,1258,1258,1255,892
20230914,151800,731124096,1257,1257,1257,1255,1047
20230914,151700,729808811,1257,1259,1259,1255,3424
20230914,151600,725507492,1259,1259,1259,1259,572
20230914,151500,724787344,1257,1259,1259,1255,2598
20230914,151400,721522049,1259,1257,1260,1257,896
20230914,151300,720394509,1260,1257,1260,1257,19293
20230914,151200,696098623,1257,1257,1257,1257,1232
20230914,151100,694549999,1257,1257,1258,1257,1343
20230914,151000,692861011,1257,1257,1257,1256,1440
20230914,150900,691050950,1257,1257,1257,1257,1349
20230914,150800,689355257,1257,1257,1257,1257,831
20230914,150700,688310690,1257,1255,1257,1254,1474
20230914,150600,686460231,1257,1257,1258,1255,7577
20230914,150500,676945947,1257,1258,1258,1256,2751
20230914,150400,673488415,1258,1259,1259,1257,1231
20230914,150300,671939142,1259,1259,1259,1259,3972
20230914,150200,666938394,1259,1259,1259,1258,2835
20230914,150100,663369135,1259,1258,1259,1256,1773
20230914,150000,661138978,1258,1259,1259,1258,1156
20230914,145900,659683947,1259,1257,1259,1257,1323
20230914,145800,658019168,1257,1257,1257,1256,1099
20230914,145700,656637727,1257,1257,1257,1257,1080
20230914,145600,655280167,1257,1259,1259,1255,3574
20230914,145500,650790244,1256,1259,1259,1256,5731
20230914,145400,643586430,1259,1260,1260,1257,1303
20230914,145300,641946221,1260,1260,1260,1260,1147
20230914,145200,640501001,1260,1259,1260,1258,1168
20230914,145100,639030225,1260,1260,1260,1260,1076
20230914,145000,637674465,1260,1260,1260,1260,829
20230914,144900,636629925,1260,1259,1260,1258,3966
20230914,144800,631636482,1259,1258,1259,1256,7313
20230914,144700,622435611,1258,1258,1259,1258,2118
20230914,144600,619770289,1258,1258,1259,1257,1302
20230914,144500,618132679,1259,1259,1259,1258,1588
20230914,144400,616134427,1259,1259,1259,1258,1302
20230914,144300,614495210,1259,1259,1259,1259,8922
20230914,144200,603262412,1259,1258,1259,1257,4041
20230914,144100,598181407,1258,1258,1258,1258,824
20230914,144000,597144815,1258,1257,1258,1257,1910
20230914,143900,594743130,1257,1258,1258,1257,816
20230914,143800,593717125,1256,1258,1258,1256,2577
20230914,143700,590476171,1258,1258,1258,1258,816
20230914,143600,589449643,1258,1258,1258,1258,1140
20230914,143500,588015523,1257,1257,1258,1257,718
20230914,143400,587112488,1257,1257,1257,1257,1089
20230914,143300,585743615,1257,1257,1257,1257,845
20230914,143200,584681450,1257,1257,1257,1256,1177
20230914,143100,583201984,1257,1257,1257,1257,800
20230914,143000,582196384,1257,1258,1258,1256,1410
20230914,142900,580423715,1258,1258,1258,1256,1242
20230914,142800,578861859,1258,1257,1258,1257,1619
20230914,142700,576825966,1257,1257,1257,1257,962
20230914,142600,575616732,1257,1256,1257,1256,2324
20230914,142500,572696844,1256,1257,1257,1256,888
20230914,142400,571580717,1257,1257,1257,1257,1053
20230914,142300,570257096,1256,1257,1257,1256,1526
20230914,142200,568339457,1257,1256,1257,1256,884
20230914,142100,567228646,1256,1257,1257,1256,1169
20230914,142000,565760090,1257,1256,1257,1256,1124
20230914,141900,564347585,1256,1256,1256,1256,641
20230914,141800,563542489,1256,1255,1256,1254,925
20230914,141700,562381622,1255,1255,1255,1255,39
20230914,141600,562332677,1255,1254,1255,1254,341
20230914,141500,561905025,1254,1255,1255,1254,372
20230914,141400,561438295,1255,1255,1255,1255,40
20230914,141300,561388095,1255,1255,1255,1255,234
20230914,141200,561094425,1255,1255,1255,1255,152
20230914,141100,560903665,1255,1254,1255,1254,1092
20230914,141000,559534258,1252,1254,1254,1252,3543
20230914,140900,555095091,1253,1254,1254,1253,1776
20230914,140800,552868587,1254,1254,1254,1254,164
20230914,140700,552662931,1253,1254,1254,1253,1204
20230914,140600,551154274,1254,1254,1254,1254,46
20230914,140500,551096590,1254,1255,1255,1253,5920
20230914,140400,543677110,1255,1255,1255,1255,69
20230914,140300,543590515,1255,1255,1255,1254,78
20230914,140200,543492656,1254,1255,1255,1254,1024
20230914,140100,542208427,1254,1255,1255,1254,50
20230914,140000,542145687,1256,1255,1256,1254,1165
20230914,135900,540684425,1255,1255,1255,1255,738
20230914,135800,539758235,1255,1255,1255,1255,50
20230914,135700,539695485,1255,1255,1255,1255,41
20230914,135600,539644030,1255,1255,1255,1255,39
20230914,135500,539595085,1253,1254,1254,1253,2312
20230914,135400,536698101,1253,1256,1256,1253,6011
20230914,135300,529155418,1256,1256,1256,1256,870
20230914,135200,528062698,1256,1257,1257,1256,37
20230914,135100,528016222,1257,1257,1257,1257,540
20230914,135000,527337442,1257,1257,1257,1257,43
20230914,134900,527283391,1257,1257,1257,1257,1149
20230914,134800,525839098,1257,1257,1257,1257,284
20230914,134700,525482110,1256,1257,1257,1256,45
20230914,134600,525425546,1256,1256,1257,1255,1729
20230914,134500,523254283,1256,1256,1256,1256,517
20230914,134400,522604931,1256,1256,1256,1255,150
20230914,134300,522416532,1256,1255,1256,1253,607
20230914,134200,521655703,1253,1254,1255,1253,8631
20230914,134100,510838323,1253,1254,1255,1253,3590
20230914,134000,506339486,1254,1254,1254,1254,139
20230914,133900,506165180,1254,1256,1256,1254,4605
20230914,133800,500388158,1256,1256,1256,1256,900
20230914,133700,499257758,1256,1256,1256,1256,110
20230914,133600,499119598,1256,1256,1256,1256,138
20230914,133500,498946270,1256,1256,1256,1256,154
20230914,133400,498752846,1256,1256,1256,1255,975
20230914,133300,497528559,1256,1256,1256,1255,615
20230914,133200,496756132,1256,1256,1256,1256,176
20230914,133100,496535076,1256,1256,1256,1256,54
20230914,133000,496467252,1256,1256,1256,1255,3492
20230914,132900,492084680,1256,1256,1256,1256,711
20230914,132800,491191664,1256,1256,1256,1256,38
20230914,132700,491143936,1255,1256,1256,1255,40
20230914,132600,491093697,1255,1256,1256,1255,102
20230914,132500,490965595,1256,1256,1256,1256,240
20230914,132400,490664155,1256,1256,1256,1256,1
20230914,132300,490662899,1256,1256,1256,1256,68
20230914,132200,490577491,1256,1256,1256,1256,53
20230914,132100,490510923,1256,1254,1256,1254,388
20230914,132000,490024111,1254,1255,1255,1253,1300
20230914,131900,488394800,1255,1255,1255,1255,1054
20230914,131800,487072030,1255,1255,1255,1253,2098
20230914,131700,484440830,1255,1256,1256,1255,5655
20230914,131600,477342765,1256,1257,1257,1256,2539
20230914,131500,474153620,1256,1257,1257,1256,49
20230914,131400,474092028,1257,1257,1257,1257,2143
20230914,131300,471398277,1257,1257,1257,1257,39
20230914,131200,471349254,1257,1257,1257,1257,894
20230914,131100,470225496,1257,1257,1257,1256,102
20230914,131000,470097336,1256,1257,1257,1256,104
20230914,130900,469966611,1257,1257,1257,1257,39
20230914,130800,469917588,1257,1257,1257,1256,80
20230914,130700,469817031,1258,1257,1258,1257,44
20230914,130600,469761684,1258,1258,1258,1258,375
20230914,130500,469289934,1257,1257,1257,1257,0
20230914,130400,469289934,1257,1258,1258,1257,1327
20230914,130300,467621852,1258,1258,1258,1258,39
20230914,130200,467572790,1258,1256,1258,1256,105
20230914,130100,467440768,1258,1258,1258,1258,38
20230914,130000,467392964,1257,1257,1258,1257,583
20230914,125900,466659556,1258,1258,1258,1258,87
20230914,125800,466550110,1258,1258,1258,1258,1107
20230914,125700,465157504,1257,1257,1257,1257,0
20230914,125600,465157504,1257,1257,1257,1257,2425
20230914,125500,462109279,1256,1254,1256,1254,2622
20230914,125400,458819353,1254,1253,1254,1253,888
20230914,125300,457706650,1253,1253,1253,1253,784
20230914,125200,456724298,1253,1253,1253,1252,2557
20230914,125100,453520835,1252,1254,1254,1252,37336
20230914,125000,406739072,1255,1256,1256,1254,11137
20230914,124900,392764453,1257,1257,1257,1257,134
20230914,124800,392596015,1257,1257,1257,1257,38
20230914,124700,392548249,1257,1257,1257,1257,39
20230914,124600,392499226,1257,1258,1258,1257,723
20230914,124500,391590376,1258,1258,1258,1258,2154
20230914,124400,388880644,1258,1257,1258,1257,329
20230914,124300,388467082,1257,1257,1257,1257,1267
20230914,124200,386874463,1257,1257,1257,1257,1050
20230914,124100,385554613,1257,1256,1257,1256,1017
20230914,124000,384277222,1255,1256,1256,1255,515
20230914,123900,383630852,1256,1257,1257,1256,7699
20230914,123800,373960863,1257,1256,1257,1256,40
20230914,123700,373910584,1257,1257,1257,1257,188
20230914,123600,373674268,1257,1257,1257,1257,52
20230914,123500,373608904,1257,1256,1257,1256,1105
20230914,123400,372220235,1257,1257,1257,1257,38
20230914,123300,372172469,1257,1257,1257,1257,227
20230914,123200,371887130,1257,1257,1257,1257,1039
20230914,123100,370581107,1256,1256,1256,1256,480
20230914,123000,369978227,1256,1256,1257,1256,1467
20230914,122900,368135636,1256,1257,1257,1256,117
20230914,122800,367988646,1257,1258,1258,1257,190
20230914,122700,367749815,1258,1257,1258,1257,329
20230914,122600,367336223,1257,1257,1257,1257,678
20230914,122500,366483977,1257,1256,1257,1256,103
20230914,122400,366354570,1257,1257,1257,1257,1189
20230914,122300,364859997,1257,1256,1257,1256,926
20230914,122200,363696903,1256,1256,1256,1256,59
20230914,122100,363622799,1256,1255,1256,1255,783
20230914,122000,362640086,1255,1255,1255,1255,922
20230914,121900,361482976,1255,1255,1255,1255,507
20230914,121800,360846691,1255,1255,1255,1254,467
20230914,121700,360260885,1255,1255,1255,1255,88
20230914,121600,360150445,1255,1255,1255,1255,702
20230914,121500,359269435,1255,1255,1255,1255,59
20230914,121400,359195390,1254,1254,1254,1254,1536
20230914,121300,357269246,1254,1255,1255,1253,4070
20230914,121200,352165905,1255,1255,1255,1254,213
20230914,121100,351898660,1254,1255,1255,1254,4020
20230914,121000,346857538,1255,1256,1256,1255,5637
20230914,120900,339783061,1256,1256,1256,1256,53
20230914,120800,339716493,1256,1256,1256,1256,339
20230914,120700,339290709,1256,1257,1257,1256,1775
20230914,120600,337061190,1257,1256,1257,1256,386
20230914,120500,336576017,1256,1256,1256,1256,2040
20230914,120400,334013777,1256,1256,1256,1256,2636
20230914,120300,330702961,1256,1256,1256,1256,1124
20230914,120200,329291217,1256,1256,1256,1256,54
20230914,120100,329223393,1255,1256,1256,1255,962
20230914,120000,328015944,1255,1256,1256,1255,328
20230914,115900,327604295,1256,1256,1256,1256,221
20230914,115800,327326719,1256,1256,1256,1255,613
20230914,115700,326557296,1256,1256,1256,1256,145
20230914,115600,326375176,1256,1255,1256,1255,1240
20230914,115500,324818792,1256,1256,1256,1256,231
20230914,115400,324528656,1256,1256,1256,1256,159
20230914,115300,324328952,1256,1256,1256,1256,2845
20230914,115200,320755632,1256,1257,1257,1256,42
20230914,115100,320702839,1257,1257,1257,1257,165
20230914,115000,320495434,1257,1257,1257,1257,40
20230914,114900,320445154,1257,1257,1257,1257,71
20230914,114800,320355907,1257,1257,1257,1257,200
20230914,114700,320104507,1256,1257,1257,1256,743
20230914,114600,319171288,1257,1258,1258,1257,125
20230914,114500,319014153,1258,1258,1258,1258,223
20230914,114400,318733619,1257,1258,1258,1257,240
20230914,114300,318431722,1258,1258,1258,1258,3591
20230914,114200,313914244,1258,1258,1258,1258,94
20230914,114100,313795992,1258,1258,1258,1257,263
20230914,114000,313465139,1258,1258,1258,1258,61
20230914,113900,313388401,1258,1258,1258,1256,1754
20230914,113800,311183923,1258,1258,1258,1258,78
20230914,113700,311085799,1258,1258,1258,1258,75
20230914,113600,310991449,1258,1258,1258,1258,86
20230914,113500,310883261,1258,1258,1258,1258,61
20230914,113400,310806523,1258,1258,1258,1258,49
20230914,113300,310744881,1258,1258,1258,1258,102
20230914,113200,310616565,1258,1258,1258,1257,138
20230914,113100,310443041,1258,1258,1258,1258,54
20230914,113000,310375109,1258,1258,1258,1257,109
20230914,112900,310238019,1258,1258,1258,1257,55
20230914,112800,310168830,1258,1258,1258,1257,500
20230914,112700,309539840,1258,1257,1258,1257,56
20230914,112600,309469408,1258,1258,1258,1258,148
20230914,112500,309283224,1258,1259,1259,1258,723
20230914,112400,308373346,1259,1259,1259,1259,38
20230914,112300,308325504,1259,1259,1259,1258,272
20230914,112200,307983277,1259,1259,1259,1259,174
20230914,112100,307764211,1259,1259,1259,1259,38
20230914,112000,307716369,1258,1259,1259,1258,293
20230914,111900,307347508,1259,1259,1259,1259,0
20230914,111800,307347508,1259,1259,1259,1259,53
20230914,111700,307280781,1259,1259,1259,1259,115
20230914,111600,307135996,1259,1259,1259,1259,82
20230914,111500,307032758,1259,1259,1259,1259,2057
20230914,111400,304442995,1259,1259,1259,1259,147
20230914,111300,304257922,1259,1259,1259,1259,64
20230914,111200,304177346,1259,1259,1259,1259,39
20230914,111100,304128245,1259,1259,1259,1259,40
20230914,111000,304077885,1259,1259,1259,1259,273
20230914,110900,303734178,1259,1259,1259,1259,257
20230914,110800,303410615,1259,1259,1259,1259,57
20230914,110700,303338852,1259,1258,1259,1258,1947
20230914,110600,300889522,1258,1258,1258,1258,59
20230914,110500,300815300,1258,1258,1258,1258,84
20230914,110400,300709628,1258,1258,1258,1257,7116
20230914,110300,291764676,1258,1259,1259,1258,1065
20230914,110200,290424896,1259,1259,1259,1259,59
20230914,110100,290350615,1259,1259,1259,1258,107
20230914,110000,290215905,1259,1259,1259,1259,47
20230914,105900,290156732,1259,1258,1259,1258,477
20230914,105800,289556628,1259,1259,1259,1259,156
20230914,105700,289360224,1258,1259,1259,1258,248
20230914,105600,289048071,1259,1260,1260,1259,1355
20230914,105500,287341422,1260,1260,1260,1260,64
20230914,105400,287260782,1259,1260,1260,1259,610
20230914,105300,286492261,1259,1259,1259,1259,1934
20230914,105200,284057355,1259,1259,1259,1258,188
20230914,105100,283820801,1259,1259,1259,1259,0
20230914,105000,283820801,1259,1259,1259,1259,80
20230914,104900,283720081,1259,1259,1259,1259,177
20230914,104800,283497238,1259,1260,1260,1259,79
20230914,104700,283397776,1260,1260,1260,1260,0
20230914,104600,283397776,1260,1260,1260,1260,351
20230914,104500,282955516,1260,1259,1260,1259,6203
20230914,104400,275145938,1256,1259,1259,1256,1838
20230914,104300,272834410,1259,1256,1259,1254,9028
20230914,104200,261506576,1255,1258,1258,1255,12779
20230914,104100,245460865,1259,1258,1259,1257,2116
20230914,104000,242799870,1258,1260,1260,1258,6234
20230914,103900,234956921,1260,1263,1263,1260,3420
20230914,103800,230647472,1264,1264,1264,1260,254
20230914,103700,230326915,1264,1260,1264,1260,763
20230914,103600,229365469,1260,1260,1260,1260,342
20230914,103500,228934549,1260,1258,1260,1258,653
20230914,103400,228113073,1258,1258,1258,1258,53
20230914,103300,228046399,1257,1259,1259,1257,2600
20230914,103200,224777068,1260,1258,1260,1258,3180
20230914,103100,220772819,1258,1259,1259,1258,243
20230914,103000,220466883,1257,1258,1259,1257,2171
20230914,102900,217735982,1258,1260,1260,1258,3389
20230914,102800,213469202,1260,1261,1261,1260,44
20230914,102700,213413761,1259,1258,1261,1258,2029
20230914,102600,210857726,1258,1262,1262,1258,3122
20230914,102500,206923049,1262,1263,1263,1262,1055
20230914,102400,205590601,1263,1263,1263,1263,464
20230914,102300,205004569,1263,1263,1263,1263,321
20230914,102200,204599146,1263,1263,1264,1262,5046
20230914,102100,198230701,1264,1263,1264,1263,3302
20230914,102000,194060237,1263,1264,1264,1263,762
20230914,101900,193097643,1265,1265,1265,1264,246
20230914,101800,192786513,1265,1264,1265,1264,2204
20230914,101700,190000454,1264,1264,1264,1263,1416
20230914,101600,188210830,1263,1264,1264,1263,49
20230914,101500,188148896,1264,1264,1264,1264,539
20230914,101400,187467600,1263,1264,1264,1263,2539
20230914,101300,184258305,1264,1264,1264,1264,149
20230914,101200,184069969,1264,1264,1264,1264,108
20230914,101100,183933457,1263,1263,1264,1263,1133
20230914,101000,182502477,1263,1263,1264,1263,3083
20230914,100900,178608647,1263,1263,1263,1263,539
20230914,100800,177927890,1262,1260,1262,1260,4683
20230914,100700,172026122,1260,1259,1260,1259,1059
20230914,100600,170692802,1260,1260,1260,1259,50
20230914,100500,170629812,1260,1259,1260,1259,397
20230914,100400,170129988,1260,1260,1260,1260,56
20230914,100300,170059428,1260,1259,1260,1257,1057
20230914,100200,168730212,1260,1260,1260,1260,1000
20230914,100100,167470212,1261,1261,1261,1257,1410
20230914,100000,165695162,1262,1262,1262,1262,158
20230914,095900,165495766,1263,1263,1263,1263,140
20230914,095800,165318946,1262,1262,1263,1262,1696
20230914,095700,163178442,1262,1263,1263,1262,3231
20230914,095600,159100761,1263,1263,1263,1263,1750
20230914,095500,156890511,1263,1263,1263,1263,2338
20230914,095400,153937617,1263,1262,1263,1262,1079
20230914,095300,152575822,1262,1262,1262,1262,52
20230914,095200,152510198,1262,1263,1263,1262,40
20230914,095100,152459716,1263,1257,1263,1257,3240
20230914,095000,148380076,1257,1257,1257,1257,59
20230914,094900,148305913,1257,1257,1257,1256,1205
20230914,094800,146792189,1257,1256,1257,1255,791
20230914,094700,145798754,1256,1256,1256,1255,222
20230914,094600,145519941,1256,1256,1256,1256,157
20230914,094500,145322749,1256,1257,1257,1255,1254
20230914,094400,143748608,1257,1257,1257,1255,7617
20230914,094300,134189050,1257,1257,1257,1256,46
20230914,094200,134131231,1257,1256,1257,1255,6756
20230914,094100,125641783,1256,1256,1256,1256,126
20230914,094000,125483527,1256,1256,1256,1256,391
20230914,093900,124992431,1256,1256,1256,1255,3621
20230914,093800,120447536,1257,1257,1257,1256,455
20230914,093700,119875647,1257,1257,1257,1256,84
20230914,093600,119770081,1257,1257,1257,1257,104
20230914,093500,119639353,1257,1255,1257,1254,1848
20230914,093400,117321060,1255,1256,1257,1255,9474
20230914,093300,105430128,1256,1256,1257,1255,2287
20230914,093200,102559485,1256,1256,1256,1255,207
20230914,093100,102299550,1255,1256,1256,1255,2251
20230914,093000,99472295,1256,1256,1257,1255,5415
20230914,092900,92673960,1257,1257,1257,1257,663
20230914,092800,91840569,1257,1256,1257,1256,2373
20230914,092700,88858291,1257,1259,1259,1256,4926
20230914,092600,82665467,1260,1260,1260,1259,3218
20230914,092500,78612465,1260,1261,1261,1260,101
20230914,092400,78485117,1261,1261,1261,1261,39
20230914,092300,78435938,1261,1261,1261,1261,698
20230914,092200,77555760,1261,1259,1261,1259,869
20230914,092100,76461687,1258,1258,1259,1258,1218
20230914,092000,74929402,1258,1258,1258,1258,697
20230914,091900,74052576,1258,1258,1258,1257,3146
20230914,091800,70095032,1258,1258,1258,1257,1101
20230914,091700,68710656,1258,1258,1258,1257,368
20230914,091600,68247717,1258,1258,1258,1257,659
20230914,091500,67419112,1257,1258,1258,1257,968
20230914,091400,66201763,1258,1258,1258,1257,805
20230914,091300,65189144,1257,1258,1258,1257,1847
20230914,091200,62865918,1258,1257,1258,1257,1692
20230914,091100,60738729,1257,1257,1257,1257,5046
20230914,091000,54395907,1257,1258,1258,1257,1224
20230914,090900,52856538,1259,1259,1259,1259,73
20230914,090800,52764631,1261,1261,1261,1257,10873
20230914,090700,39055485,1258,1261,1261,1258,1708
20230914,090600,36901996,1261,1253,1261,1253,6004
20230914,090500,29377507,1253,1256,1256,1252,5486
20230914,090400,22500899,1255,1261,1261,1255,4451
20230914,090300,16908772,1261,1261,1263,1261,782
20230914,090200,15922038,1261,1273,1273,1259,155
20230914,090100,15725399,1256,1257,1274,1254,5064
20230914,090000,9355203,1257,1251,1257,1251,7471