stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,205400,2996559917,1213,1213,1213,1213,1422046
20230915,205300,2996559917,1213,1213,1213,1213,0
20230915,205200,2996559917,1213,1213,1213,1213,0
20230915,205100,2996559917,1213,1213,1213,1213,0
20230915,205000,2996559917,1213,1213,1213,1213,0
20230915,204900,2996559917,1213,1213,1213,1213,0
20230915,204800,2996559917,1213,1213,1213,1213,0
20230915,204700,2996559917,1213,1213,1213,1213,0
20230915,204600,2996559917,1213,1213,1213,1213,0
20230915,204500,2996559917,1213,1213,1213,1213,0
20230915,204400,2996559917,1213,1213,1213,1213,0
20230915,204300,2996559917,1213,1213,1213,1213,0
20230915,204200,2996559917,1213,1213,1213,1213,0
20230915,204100,2996559917,1213,1213,1213,1213,0
20230915,204000,2996559917,1213,1213,1213,1213,0
20230915,203900,2996559917,1213,1213,1213,1213,0
20230915,203800,2996559917,1213,1213,1213,1213,0
20230915,203700,2996559917,1213,1213,1213,1213,0
20230915,203600,2996559917,1213,1213,1213,1213,0
20230915,203500,2996559917,1213,1213,1213,1213,0
20230915,203400,2996559917,1213,1213,1213,1213,0
20230915,203300,2996559917,1213,1213,1213,1213,0
20230915,203200,2996559917,1213,1213,1213,1213,0
20230915,203100,2996559917,1213,1213,1213,1213,0
20230915,203000,2996559917,1213,1213,1213,1213,0
20230915,202900,2996559917,1213,1213,1213,1213,0
20230915,202800,2996559917,1213,1213,1213,1213,0
20230915,202700,2996559917,1213,1213,1213,1213,0
20230915,202600,2996559917,1213,1213,1213,1213,0
20230915,202500,2996559917,1213,1213,1213,1213,0
20230915,202400,2996559917,1213,1213,1213,1213,1422046
20230915,202300,2996559917,1213,1213,1213,1213,0
20230915,202200,2996559917,1213,1213,1213,1213,0
20230915,202100,2996559917,1213,1213,1213,1213,0
20230915,202000,2996559917,1213,1213,1213,1213,0
20230915,201900,2996559917,1213,1213,1213,1213,0
20230915,201800,2996559917,1213,1213,1213,1213,0
20230915,201700,2996559917,1213,1213,1213,1213,0
20230915,201600,2996559917,1213,1213,1213,1213,0
20230915,201500,2996559917,1213,1213,1213,1213,0
20230915,201400,2996559917,1213,1213,1213,1213,0
20230915,201300,2996559917,1213,1213,1213,1213,0
20230915,201200,2996559917,1213,1213,1213,1213,0
20230915,201100,2996559917,1213,1213,1213,1213,0
20230915,201000,2996559917,1213,1213,1213,1213,0
20230915,200900,2996559917,1213,1213,1213,1213,0
20230915,200800,2996559917,1213,1213,1213,1213,0
20230915,200700,2996559917,1213,1213,1213,1213,0
20230915,200600,2996559917,1213,1213,1213,1213,0
20230915,200500,2996559917,1213,1213,1213,1213,0
20230915,200400,2996559917,1213,1213,1213,1213,0
20230915,200300,2996559917,1213,1213,1213,1213,0
20230915,200200,2996559917,1213,1213,1213,1213,0
20230915,200100,2996559917,1213,1213,1213,1213,0
20230915,200000,2996559917,1213,1213,1213,1213,0
20230915,195900,2996559917,1213,1213,1213,1213,0
20230915,195800,2996559917,1213,1213,1213,1213,0
20230915,195700,2996559917,1213,1213,1213,1213,0
20230915,195600,2996559917,1213,1213,1213,1213,0
20230915,195500,2996559917,1213,1213,1213,1213,0
20230915,195400,2996559917,1213,1213,1213,1213,1422046
20230915,195300,2996559917,1213,1213,1213,1213,0
20230915,195200,2996559917,1213,1213,1213,1213,0
20230915,195100,2996559917,1213,1213,1213,1213,0
20230915,195000,2996559917,1213,1213,1213,1213,0
20230915,194900,2996559917,1213,1213,1213,1213,0
20230915,194800,2996559917,1213,1213,1213,1213,0
20230915,194700,2996559917,1213,1213,1213,1213,0
20230915,194600,2996559917,1213,1213,1213,1213,0
20230915,194500,2996559917,1213,1213,1213,1213,0
20230915,194400,2996559917,1213,1213,1213,1213,0
20230915,194300,2996559917,1213,1213,1213,1213,0
20230915,194200,2996559917,1213,1213,1213,1213,0
20230915,194100,2996559917,1213,1213,1213,1213,0
20230915,194000,2996559917,1213,1213,1213,1213,0
20230915,193900,2996559917,1213,1213,1213,1213,0
20230915,193800,2996559917,1213,1213,1213,1213,0
20230915,193700,2996559917,1213,1213,1213,1213,0
20230915,193600,2996559917,1213,1213,1213,1213,0
20230915,193500,2996559917,1213,1213,1213,1213,0
20230915,193400,2996559917,1213,1213,1213,1213,0
20230915,193300,2996559917,1213,1213,1213,1213,0
20230915,193200,2996559917,1213,1213,1213,1213,0
20230915,193100,2996559917,1213,1213,1213,1213,0
20230915,193000,2996559917,1213,1213,1213,1213,0
20230915,192900,2996559917,1213,1213,1213,1213,0
20230915,192800,2996559917,1213,1213,1213,1213,0
20230915,192700,2996559917,1213,1213,1213,1213,0
20230915,192600,2996559917,1213,1213,1213,1213,0
20230915,192500,2996559917,1213,1213,1213,1213,0
20230915,192400,2996559917,1213,1213,1213,1213,1422046
20230915,192300,2996559917,1213,1213,1213,1213,0
20230915,192200,2996559917,1213,1213,1213,1213,0
20230915,192100,2996559917,1213,1213,1213,1213,0
20230915,192000,2996559917,1213,1213,1213,1213,0
20230915,191900,2996559917,1213,1213,1213,1213,0
20230915,191800,2996559917,1213,1213,1213,1213,0
20230915,191700,2996559917,1213,1213,1213,1213,0
20230915,191600,2996559917,1213,1213,1213,1213,0
20230915,191500,2996559917,1213,1213,1213,1213,0
20230915,191400,2996559917,1213,1213,1213,1213,0
20230915,191300,2996559917,1213,1213,1213,1213,0
20230915,191200,2996559917,1213,1213,1213,1213,0
20230915,191100,2996559917,1213,1213,1213,1213,0
20230915,191000,2996559917,1213,1213,1213,1213,0
20230915,190900,2996559917,1213,1213,1213,1213,0
20230915,190800,2996559917,1213,1213,1213,1213,0
20230915,190700,2996559917,1213,1213,1213,1213,0
20230915,190600,2996559917,1213,1213,1213,1213,0
20230915,190500,2996559917,1213,1213,1213,1213,0
20230915,190400,2996559917,1213,1213,1213,1213,0
20230915,190300,2996559917,1213,1213,1213,1213,0
20230915,190200,2996559917,1213,1213,1213,1213,0
20230915,190100,2996559917,1213,1213,1213,1213,0
20230915,190000,2996559917,1213,1213,1213,1213,0
20230915,185900,2996559917,1213,1213,1213,1213,0
20230915,185800,2996559917,1213,1213,1213,1213,0
20230915,185700,2996559917,1213,1213,1213,1213,0
20230915,185600,2996559917,1213,1213,1213,1213,0
20230915,185500,2996559917,1213,1213,1213,1213,0
20230915,185400,2996559917,1213,1213,1213,1213,1422046
20230915,185300,2996559917,1213,1213,1213,1213,0
20230915,185200,2996559917,1213,1213,1213,1213,0
20230915,185100,2996559917,1213,1213,1213,1213,0
20230915,185000,2996559917,1213,1213,1213,1213,0
20230915,184900,2996559917,1213,1213,1213,1213,0
20230915,184800,2996559917,1213,1213,1213,1213,0
20230915,184700,2996559917,1213,1213,1213,1213,0
20230915,184600,2996559917,1213,1213,1213,1213,0
20230915,184500,2996559917,1213,1213,1213,1213,0
20230915,184400,2996559917,1213,1213,1213,1213,0
20230915,184300,2996559917,1213,1213,1213,1213,0
20230915,184200,2996559917,1213,1213,1213,1213,0
20230915,184100,2996559917,1213,1213,1213,1213,0
20230915,184000,2996559917,1213,1213,1213,1213,0
20230915,183900,2996559917,1213,1213,1213,1213,0
20230915,183800,2996559917,1213,1213,1213,1213,0
20230915,183700,2996559917,1213,1213,1213,1213,0
20230915,183600,2996559917,1213,1213,1213,1213,0
20230915,183500,2996559917,1213,1213,1213,1213,0
20230915,183400,2996559917,1213,1213,1213,1213,0
20230915,183300,2996559917,1213,1213,1213,1213,0
20230915,183200,2996559917,1213,1213,1213,1213,0
20230915,183100,2996559917,1213,1213,1213,1213,0
20230915,183000,2996559917,1213,1213,1213,1213,0
20230915,182900,2996559917,1213,1213,1213,1213,0
20230915,182800,2996559917,1213,1213,1213,1213,0
20230915,182700,2996559917,1213,1213,1213,1213,0
20230915,182600,2996559917,1213,1213,1213,1213,0
20230915,182500,2996559917,1213,1213,1213,1213,0
20230915,182400,2996559917,1213,1213,1213,1213,1422046
20230915,182300,2996559917,1213,1213,1213,1213,0
20230915,182200,2996559917,1213,1213,1213,1213,0
20230915,182100,2996559917,1213,1213,1213,1213,0
20230915,182000,2996559917,1213,1213,1213,1213,0
20230915,181900,2996559917,1213,1213,1213,1213,0
20230915,181800,2996559917,1213,1213,1213,1213,0
20230915,181700,2996559917,1213,1213,1213,1213,0
20230915,181600,2996559917,1213,1213,1213,1213,0
20230915,181500,2996559917,1213,1213,1213,1213,0
20230915,181400,2996559917,1213,1213,1213,1213,0
20230915,181300,2996559917,1213,1213,1213,1213,0
20230915,181200,2996559917,1213,1213,1213,1213,0
20230915,181100,2996559917,1213,1213,1213,1213,0
20230915,181000,2996559917,1213,1213,1213,1213,0
20230915,180900,2996559917,1213,1213,1213,1213,0
20230915,180800,2996559917,1213,1213,1213,1213,0
20230915,180700,2996559917,1213,1213,1213,1213,0
20230915,180600,2996559917,1213,1213,1213,1213,0
20230915,180500,2996559917,1213,1213,1213,1213,0
20230915,180400,2996559917,1213,1213,1213,1213,0
20230915,180300,2996559917,1213,1213,1213,1213,0
20230915,180200,2996559917,1213,1213,1213,1213,0
20230915,180100,2996559917,1213,1213,1213,1213,0
20230915,180000,2996559917,1213,1213,1213,1213,0
20230915,175900,2996559917,1213,1213,1213,1213,0
20230915,175800,2996559917,1213,1213,1213,1213,0
20230915,175700,2996559917,1213,1213,1213,1213,0
20230915,175600,2996559917,1213,1213,1213,1213,0
20230915,175500,2996559917,1213,1213,1213,1213,0
20230915,175400,2996559917,1213,1213,1213,1213,1422046
20230915,175300,2996559917,1213,1213,1213,1213,0
20230915,175200,2996559917,1213,1213,1213,1213,0
20230915,175100,2996559917,1213,1213,1213,1213,0
20230915,175000,2996559917,1213,1213,1213,1213,0
20230915,174900,2996559917,1213,1213,1213,1213,0
20230915,174800,2996559917,1213,1213,1213,1213,0
20230915,174700,2996559917,1213,1213,1213,1213,0
20230915,174600,2996559917,1213,1213,1213,1213,0
20230915,174500,2996559917,1213,1213,1213,1213,0
20230915,174400,2996559917,1213,1213,1213,1213,0
20230915,174300,2996559917,1213,1213,1213,1213,0
20230915,174200,2996559917,1213,1213,1213,1213,0
20230915,174100,2996559917,1213,1213,1213,1213,0
20230915,174000,2996559917,1213,1213,1213,1213,0
20230915,173900,2996559917,1213,1213,1213,1213,0
20230915,173800,2996559917,1213,1213,1213,1213,0
20230915,173700,2996559917,1213,1213,1213,1213,0
20230915,173600,2996559917,1213,1213,1213,1213,0
20230915,173500,2996559917,1213,1213,1213,1213,0
20230915,173400,2996559917,1213,1213,1213,1213,0
20230915,173300,2996559917,1213,1213,1213,1213,0
20230915,173200,2996559917,1213,1213,1213,1213,0
20230915,173100,2996559917,1213,1213,1213,1213,0
20230915,173000,2996559917,1213,1213,1213,1213,0
20230915,172900,2996559917,1213,1213,1213,1213,0
20230915,172800,2996559917,1213,1213,1213,1213,0
20230915,172700,2996559917,1213,1213,1213,1213,0
20230915,172600,2996559917,1213,1213,1213,1213,0
20230915,172500,2996559917,1213,1213,1213,1213,0
20230915,172400,2996559917,1213,1213,1213,1213,1422046
20230915,172300,2996559917,1213,1213,1213,1213,0
20230915,172200,2996559917,1213,1213,1213,1213,0
20230915,172100,2996559917,1213,1213,1213,1213,0
20230915,172000,2996559917,1213,1213,1213,1213,0
20230915,171900,2996559917,1213,1213,1213,1213,0
20230915,171800,2996559917,1213,1213,1213,1213,0
20230915,171700,2996559917,1213,1213,1213,1213,0
20230915,171600,2996559917,1213,1213,1213,1213,0
20230915,171500,2996559917,1213,1213,1213,1213,0
20230915,171400,2996559917,1213,1213,1213,1213,0
20230915,171300,2996559917,1213,1213,1213,1213,0
20230915,171200,2996559917,1213,1213,1213,1213,0
20230915,171100,2996559917,1213,1213,1213,1213,0
20230915,171000,2996559917,1213,1213,1213,1213,0
20230915,170900,2996559917,1213,1213,1213,1213,0
20230915,170800,2996559917,1213,1213,1213,1213,0
20230915,170700,2996559917,1213,1213,1213,1213,0
20230915,170600,2996559917,1213,1213,1213,1213,0
20230915,170500,2996559917,1213,1213,1213,1213,0
20230915,170400,2996559917,1213,1213,1213,1213,0
20230915,170300,2996559917,1213,1213,1213,1213,0
20230915,170200,2996559917,1213,1213,1213,1213,0
20230915,170100,2996559917,1213,1213,1213,1213,0
20230915,170000,2996559917,1213,1213,1213,1213,0
20230915,165900,2996559917,1213,1213,1213,1213,0
20230915,165800,2996559917,1213,1213,1213,1213,0
20230915,165700,2996559917,1213,1213,1213,1213,0
20230915,165600,2996559917,1213,1213,1213,1213,0
20230915,165500,2996559917,1213,1213,1213,1213,0
20230915,165400,2996559917,1213,1213,1213,1213,1422046
20230915,165300,2996559917,1213,1213,1213,1213,0
20230915,165200,2996559917,1213,1213,1213,1213,0
20230915,165100,2996559917,1213,1213,1213,1213,0
20230915,165000,2996559917,1213,1213,1213,1213,0
20230915,164900,2996559917,1213,1213,1213,1213,0
20230915,164800,2996559917,1213,1213,1213,1213,0
20230915,164700,2996559917,1213,1213,1213,1213,0
20230915,164600,2996559917,1213,1213,1213,1213,0
20230915,164500,2996559917,1213,1213,1213,1213,0
20230915,164400,2996559917,1213,1213,1213,1213,0
20230915,164300,2996559917,1213,1213,1213,1213,0
20230915,164200,2996559917,1213,1213,1213,1213,0
20230915,164100,2996559917,1213,1213,1213,1213,0
20230915,164000,2996559917,1213,1213,1213,1213,0
20230915,163900,2996559917,1213,1213,1213,1213,0
20230915,163800,2996559917,1213,1213,1213,1213,0
20230915,163700,2996559917,1213,1213,1213,1213,0
20230915,163600,2996559917,1213,1213,1213,1213,0
20230915,163500,2996559917,1213,1213,1213,1213,0
20230915,163400,2996559917,1213,1213,1213,1213,0
20230915,163300,2996559917,1213,1213,1213,1213,0
20230915,163200,2996559917,1213,1213,1213,1213,0
20230915,163100,2996559917,1213,1213,1213,1213,0
20230915,163000,2996559917,1213,1213,1213,1213,0
20230915,162900,2996559917,1213,1213,1213,1213,0
20230915,162800,2996559917,1213,1213,1213,1213,0
20230915,162700,2996559917,1213,1213,1213,1213,0
20230915,162600,2996559917,1213,1213,1213,1213,0
20230915,162500,2996559917,1213,1213,1213,1213,0
20230915,162400,2996559917,1213,1213,1213,1213,1422046
20230915,162300,2996559917,1213,1213,1213,1213,0
20230915,162200,2996559917,1213,1213,1213,1213,0
20230915,162100,2996559917,1213,1213,1213,1213,0
20230915,162000,2996559917,1213,1213,1213,1213,0
20230915,161900,2996559917,1213,1213,1213,1213,0
20230915,161800,2996559917,1213,1213,1213,1213,0
20230915,161700,2996559917,1213,1213,1213,1213,0
20230915,161600,2996559917,1213,1213,1213,1213,0
20230915,161500,2996559917,1213,1213,1213,1213,0
20230915,161400,2996559917,1213,1213,1213,1213,0
20230915,161300,2996559917,1213,1213,1213,1213,0
20230915,161200,2996559917,1213,1213,1213,1213,0
20230915,161100,2996559917,1213,1213,1213,1213,0
20230915,161000,2996559917,1213,1213,1213,1213,0
20230915,160900,2996559917,1213,1213,1213,1213,0
20230915,160800,2996559917,1213,1213,1213,1213,0
20230915,160700,2996559917,1213,1213,1213,1213,0
20230915,160600,2996559917,1213,1213,1213,1213,0
20230915,160500,2996559917,1213,1213,1213,1213,0
20230915,160400,2996559917,1213,1213,1213,1213,0
20230915,160300,2996559917,1213,1213,1213,1213,0
20230915,160200,2996559917,1213,1213,1213,1213,0
20230915,160100,2996559917,1213,1213,1213,1213,0
20230915,160000,2996559917,1213,1213,1213,1213,0
20230915,155900,2996559917,1213,1213,1213,1213,0
20230915,155800,2996559917,1213,1213,1213,1213,0
20230915,155700,2996559917,1213,1213,1213,1213,0
20230915,155600,2996559917,1213,1213,1213,1213,0
20230915,155500,2996559917,1213,1213,1213,1213,0
20230915,155400,2996559917,1213,1213,1213,1213,1422046
20230915,155300,2996559917,1213,1213,1213,1213,0
20230915,155200,2996559917,1213,1213,1213,1213,0
20230915,155100,2996559917,1213,1213,1213,1213,0
20230915,155000,2996559917,1213,1213,1213,1213,0
20230915,154900,2996559917,1213,1213,1213,1213,0
20230915,154800,2996559917,1213,1213,1213,1213,0
20230915,154700,2996559917,1213,1213,1213,1213,0
20230915,154600,2996559917,1213,1213,1213,1213,0
20230915,154500,2996559917,1213,1213,1213,1213,0
20230915,154400,2996559917,1213,1213,1213,1213,0
20230915,154300,2996559917,1213,1213,1213,1213,0
20230915,154200,2996559917,1213,1213,1213,1213,0
20230915,154100,2996559917,1213,1213,1213,1213,0
20230915,154000,2996559917,1213,1213,1213,1213,0
20230915,153900,2996559917,1213,1213,1213,1213,0
20230915,153800,2996559917,1213,1213,1213,1213,0
20230915,153700,2996559917,1213,1213,1213,1213,0
20230915,153600,2996559917,1213,1213,1213,1213,0
20230915,153500,2996559917,1213,1213,1213,1213,0
20230915,153400,2996559917,1213,1213,1213,1213,0
20230915,153300,2996559917,1213,1213,1213,1213,0
20230915,153200,2996559917,1213,1213,1213,1213,0
20230915,153100,2996559917,1213,1213,1213,1213,0
20230915,153000,2996559917,1213,1213,1213,1213,1422046
20230915,152900,1271618119,1250,1250,1250,1250,0
20230915,152800,1271618119,1250,1250,1250,1250,0
20230915,152700,1271618119,1250,1250,1250,1250,0
20230915,152600,1271618119,1250,1250,1250,1250,0
20230915,152500,1271618119,1250,1250,1250,1250,0
20230915,152400,1271618119,1250,1250,1250,1250,0
20230915,152300,1271618119,1250,1250,1250,1250,0
20230915,152200,1271618119,1250,1250,1250,1250,0
20230915,152100,1271618119,1250,1250,1250,1250,0
20230915,152000,1271618119,1250,1250,1250,1250,0
20230915,151900,1271618119,1250,1250,1251,1250,16391
20230915,151800,1251127306,1250,1251,1251,1250,10365
20230915,151700,1238169908,1250,1250,1251,1250,14054
20230915,151600,1220598698,1251,1251,1251,1250,11169
20230915,151500,1206633973,1251,1251,1251,1250,15781
20230915,151400,1186904115,1251,1251,1252,1250,39665
20230915,151300,1137290803,1252,1251,1252,1251,18806
20230915,151200,1113762127,1252,1251,1252,1251,10916
20230915,151100,1100103344,1251,1252,1253,1251,19692
20230915,151000,1075449406,1252,1252,1253,1252,4474
20230915,150900,1069846329,1252,1253,1253,1252,16554
20230915,150800,1049115069,1253,1252,1253,1252,1760
20230915,150700,1046911301,1252,1253,1254,1252,10195
20230915,150600,1034136023,1253,1253,1254,1253,2650
20230915,150500,1030814817,1253,1254,1254,1253,2899
20230915,150400,1027181595,1253,1254,1254,1253,2100
20230915,150300,1024549387,1254,1254,1254,1253,2324
20230915,150200,1021636059,1252,1253,1254,1252,5814
20230915,150100,1014351113,1253,1253,1254,1252,9678
20230915,150000,1002225507,1253,1253,1254,1253,7529
20230915,145900,992791249,1253,1254,1254,1253,2663
20230915,145800,989453159,1253,1254,1254,1253,4629
20230915,145700,983652039,1253,1255,1256,1253,22358
20230915,145600,955621377,1255,1255,1256,1254,3732
20230915,145500,950935154,1255,1256,1257,1255,5622
20230915,145400,943876764,1256,1257,1257,1256,1387
20230915,145300,942133884,1256,1256,1256,1256,2
20230915,145200,942131372,1255,1257,1257,1255,7413
20230915,145100,932822923,1257,1257,1258,1256,3296
20230915,145000,928679286,1257,1257,1258,1257,1562
20230915,144900,926715291,1258,1258,1258,1256,1671
20230915,144800,924614473,1258,1257,1258,1256,1306
20230915,144700,922973092,1258,1257,1258,1257,1387
20230915,144600,921228836,1258,1258,1258,1257,613
20230915,144500,920457683,1257,1260,1261,1257,1597
20230915,144400,918446459,1260,1259,1260,1259,3520
20230915,144300,914011264,1259,1257,1263,1257,573
20230915,144200,913287590,1259,1257,1268,1254,31637
20230915,144100,873449613,1258,1258,1259,1258,1408
20230915,144000,871677776,1258,1258,1259,1258,1546
20230915,143900,869731749,1258,1259,1259,1258,2789
20230915,143800,866221502,1258,1258,1258,1258,414
20230915,143700,865700690,1259,1258,1259,1258,1324
20230915,143600,864034366,1258,1257,1258,1257,609
20230915,143500,863268574,1259,1258,1259,1257,3748
20230915,143400,858552422,1258,1258,1258,1257,602
20230915,143300,857795107,1258,1257,1259,1257,843
20230915,143200,856733779,1257,1258,1259,1257,4739
20230915,143100,850772089,1257,1258,1259,1257,4430
20230915,143000,845198772,1258,1257,1258,1257,1227
20230915,142900,843655622,1257,1257,1258,1257,2638
20230915,142800,840338791,1258,1257,1258,1257,1173
20230915,142700,838863584,1257,1258,1258,1257,843
20230915,142600,837803466,1257,1257,1258,1257,3763
20230915,142500,833072248,1257,1258,1258,1257,4045
20230915,142400,827983910,1258,1259,1261,1257,12149
20230915,142300,812682757,1259,1259,1259,1257,5625
20230915,142200,805605680,1259,1257,1259,1257,5589
20230915,142100,798577145,1257,1257,1259,1257,2921
20230915,142000,794903894,1259,1258,1259,1257,3266
20230915,141900,790796557,1259,1260,1260,1259,1842
20230915,141800,788475638,1261,1261,1261,1261,675
20230915,141700,787624463,1261,1259,1261,1259,15688
20230915,141600,767859886,1259,1257,1259,1257,4912
20230915,141500,761679156,1258,1258,1258,1257,1332
20230915,141400,760004280,1258,1259,1259,1257,2941
20230915,141300,756304601,1260,1259,1260,1258,8585
20230915,141200,745503202,1259,1259,1259,1258,2229
20230915,141100,742697891,1259,1261,1261,1259,2846
20230915,141000,739110486,1261,1261,1261,1260,2097
20230915,140900,736466822,1261,1261,1261,1260,1013
20230915,140800,735189827,1261,1261,1262,1260,4432
20230915,140700,729604050,1261,1260,1261,1260,539
20230915,140600,728924372,1261,1261,1261,1260,1445
20230915,140500,727102691,1261,1261,1262,1261,1229
20230915,140400,725552291,1262,1262,1262,1261,1386
20230915,140300,723803708,1261,1262,1262,1261,441
20230915,140200,723247546,1261,1262,1262,1261,1238
20230915,140100,721685793,1261,1261,1262,1261,1728
20230915,140000,719506115,1262,1261,1262,1261,1107
20230915,135900,718109476,1261,1261,1261,1260,1085
20230915,135800,716741525,1261,1261,1261,1261,864
20230915,135700,715652021,1261,1261,1262,1261,1428
20230915,135600,713850660,1261,1260,1261,1260,925
20230915,135500,712684577,1261,1262,1262,1261,1248
20230915,135400,711110282,1263,1263,1264,1263,2017
20230915,135300,708561849,1263,1265,1265,1263,3053
20230915,135200,704701221,1265,1264,1268,1264,3491
20230915,135100,700280774,1264,1265,1266,1263,618
20230915,135000,699499917,1266,1266,1268,1266,6268
20230915,134900,691563410,1269,1269,1270,1266,946
20230915,134800,690362292,1270,1263,1270,1263,29994
20230915,134700,652382111,1263,1262,1263,1262,7321
20230915,134600,643138918,1261,1260,1261,1260,9445
20230915,134500,631232935,1260,1259,1260,1259,6439
20230915,134400,623125742,1258,1259,1259,1258,1534
20230915,134300,621194803,1258,1259,1259,1258,1501
20230915,134200,619305739,1259,1259,1259,1259,929
20230915,134100,618136128,1259,1259,1259,1259,1564
20230915,134000,616167052,1259,1259,1259,1259,2905
20230915,133900,612509657,1259,1259,1259,1259,592
20230915,133800,611764329,1258,1260,1260,1258,2399
20230915,133700,608745033,1260,1259,1260,1259,501
20230915,133600,608114273,1259,1259,1259,1259,351
20230915,133500,607672364,1259,1259,1260,1259,9949
20230915,133400,595146309,1259,1259,1259,1259,863
20230915,133300,594059792,1259,1259,1259,1258,2100
20230915,133200,591416197,1259,1258,1259,1258,1352
20230915,133100,589714046,1259,1258,1259,1258,2223
20230915,133000,586916289,1258,1258,1259,1258,4193
20230915,132900,581641219,1258,1257,1258,1257,1268
20230915,132800,580046446,1258,1258,1258,1258,1120
20230915,132700,578637486,1257,1258,1258,1257,780
20230915,132600,577656269,1258,1258,1258,1258,1313
20230915,132500,576004515,1258,1253,1258,1253,48361
20230915,132400,515311182,1254,1254,1254,1254,999
20230915,132300,514058436,1254,1254,1254,1254,0
20230915,132200,514058436,1254,1254,1254,1254,1326
20230915,132100,512395632,1254,1253,1254,1253,1020
20230915,132000,511116828,1253,1254,1254,1253,283
20230915,131900,510762219,1254,1254,1254,1254,0
20230915,131800,510762219,1254,1254,1254,1253,2470
20230915,131700,507666939,1254,1254,1254,1254,50
20230915,131600,507604239,1254,1254,1254,1253,109
20230915,131500,507467561,1254,1254,1254,1254,715
20230915,131400,506570951,1254,1253,1254,1253,447
20230915,131300,506010419,1254,1254,1254,1254,298
20230915,131200,505636727,1254,1254,1254,1254,231
20230915,131100,505347053,1254,1254,1254,1254,451
20230915,131000,504781499,1254,1253,1254,1253,9617
20230915,130900,492729566,1253,1252,1253,1252,1180
20230915,130800,491252176,1253,1253,1253,1252,3047
20230915,130700,487436494,1253,1253,1253,1253,305
20230915,130600,487054329,1253,1253,1253,1253,223
20230915,130500,486774910,1253,1252,1253,1252,1041
20230915,130400,485470921,1252,1254,1254,1252,522
20230915,130300,484817199,1254,1253,1254,1252,3714
20230915,130200,480163803,1254,1254,1254,1254,1
20230915,130100,480162549,1253,1254,1254,1253,932
20230915,130000,478994501,1255,1255,1255,1254,7942
20230915,125900,469034941,1255,1254,1255,1254,193
20230915,125800,468792864,1255,1254,1255,1254,4841
20230915,125700,462721786,1255,1255,1255,1255,0
20230915,125600,462721786,1255,1254,1255,1254,51
20230915,125500,462657831,1254,1255,1255,1254,1360
20230915,125400,460952385,1255,1254,1255,1254,2571
20230915,125300,457728095,1254,1254,1254,1254,239
20230915,125200,457428389,1254,1255,1255,1254,1008
20230915,125100,456164200,1254,1254,1254,1254,1071
20230915,125000,454821166,1254,1254,1254,1254,5181
20230915,124900,448324192,1253,1252,1254,1252,4682
20230915,124800,442457947,1252,1252,1253,1252,541
20230915,124700,441780491,1253,1253,1253,1252,232
20230915,124600,441490024,1252,1252,1253,1252,2151
20230915,124500,438796112,1252,1253,1253,1252,436
20230915,124400,438250239,1253,1254,1254,1252,361
20230915,124300,437798243,1254,1253,1254,1252,16903
20230915,124200,416632559,1253,1253,1253,1253,316
20230915,124100,416236611,1254,1253,1254,1253,431
20230915,124000,415696493,1254,1253,1254,1253,635
20230915,123900,414900724,1254,1253,1254,1252,2018
20230915,123800,412372473,1252,1253,1253,1252,581
20230915,123700,411645006,1254,1253,1254,1252,1054
20230915,123600,410325153,1253,1253,1254,1252,1273
20230915,123500,408730326,1253,1253,1254,1252,1196
20230915,123400,407231787,1253,1253,1253,1253,447
20230915,123300,406671696,1253,1253,1254,1253,2934
20230915,123200,402995299,1253,1253,1254,1253,1014
20230915,123100,401724522,1253,1253,1254,1253,1210
20230915,123000,400208220,1253,1254,1254,1253,963
20230915,122900,399001468,1254,1254,1254,1253,1038
20230915,122800,397700654,1253,1253,1254,1253,7495
20230915,122700,388309083,1253,1253,1253,1253,670
20230915,122600,387469573,1254,1254,1254,1253,683
20230915,122500,386613389,1253,1253,1253,1253,214
20230915,122400,386345247,1253,1253,1254,1253,248
20230915,122300,386034502,1253,1253,1254,1253,836
20230915,122200,384986896,1254,1254,1254,1254,27
20230915,122100,384953038,1254,1254,1254,1254,405
20230915,122000,384445168,1254,1254,1254,1253,1496
20230915,121900,382570347,1253,1253,1254,1253,255
20230915,121800,382250829,1253,1253,1254,1252,6644
20230915,121700,373925594,1253,1253,1253,1252,520
20230915,121600,373274540,1252,1253,1253,1252,1680
20230915,121500,371171022,1252,1252,1252,1252,101
20230915,121400,371044570,1253,1253,1253,1253,87
20230915,121300,370935559,1253,1253,1253,1253,1260
20230915,121200,369356779,1253,1253,1253,1253,433
20230915,121100,368814230,1253,1253,1254,1253,1491
20230915,121000,366945906,1253,1253,1253,1253,5872
20230915,120900,359588290,1253,1253,1253,1253,46
20230915,120800,359530652,1253,1253,1254,1253,341
20230915,120700,359103288,1253,1253,1253,1253,618
20230915,120600,358328934,1253,1254,1254,1253,818
20230915,120500,357303895,1253,1254,1254,1253,474
20230915,120400,356709876,1254,1252,1254,1252,1220
20230915,120300,355181131,1253,1253,1253,1253,1192
20230915,120200,353687555,1253,1253,1253,1253,2364
20230915,120100,350725463,1253,1253,1253,1253,0
20230915,120000,350725463,1253,1253,1253,1253,0
20230915,115900,350725463,1253,1252,1253,1252,213
20230915,115800,350458746,1252,1253,1253,1252,383
20230915,115700,349979208,1252,1252,1252,1252,893
20230915,115600,348861172,1252,1253,1253,1252,411
20230915,115500,348346358,1252,1252,1252,1251,7412
20230915,115400,339066770,1252,1252,1253,1252,1428
20230915,115300,337278897,1252,1252,1253,1252,1246
20230915,115200,335718680,1252,1253,1253,1252,404
20230915,115100,335212869,1252,1253,1253,1252,270
20230915,115000,334874775,1253,1253,1253,1253,631
20230915,114900,334084132,1252,1253,1253,1252,452
20230915,114800,333518095,1253,1254,1254,1252,2354
20230915,114700,330570709,1254,1253,1254,1253,2592
20230915,114600,327322770,1253,1253,1254,1253,694
20230915,114500,326453182,1254,1253,1254,1253,701
20230915,114400,325574638,1254,1253,1254,1253,380
20230915,114300,325098474,1253,1254,1254,1253,370
20230915,114200,324634834,1253,1253,1253,1253,492
20230915,114100,324018358,1253,1253,1254,1253,1216
20230915,114000,322494620,1253,1253,1253,1253,427
20230915,113900,321959589,1253,1253,1253,1253,452
20230915,113800,321393233,1254,1253,1254,1253,434
20230915,113700,320849223,1254,1254,1254,1254,9
20230915,113600,320837937,1254,1253,1254,1252,244
20230915,113500,320532423,1255,1253,1255,1252,3228
20230915,113400,316490300,1255,1255,1255,1253,1166
20230915,113300,315028846,1254,1253,1254,1253,173
20230915,113200,314811907,1255,1254,1255,1253,58
20230915,113100,314739192,1255,1255,1255,1255,71
20230915,113000,314650087,1256,1255,1256,1255,326
20230915,112900,314240657,1255,1255,1255,1254,1222
20230915,112800,312707049,1255,1256,1256,1255,249
20230915,112700,312394502,1256,1256,1256,1256,511
20230915,112600,311752686,1256,1255,1256,1255,3357
20230915,112500,307539254,1254,1254,1254,1254,1586
20230915,112400,305550410,1254,1254,1255,1254,522
20230915,112300,304895821,1255,1254,1255,1254,170
20230915,112200,304682639,1255,1255,1255,1254,576
20230915,112100,303960271,1255,1253,1255,1252,3082
20230915,112000,300099529,1253,1255,1255,1252,550
20230915,111900,299410863,1255,1254,1255,1252,5325
20230915,111800,292738584,1254,1255,1255,1254,444
20230915,111700,292181558,1255,1254,1255,1254,1952
20230915,111600,289733610,1254,1254,1254,1254,2531
20230915,111500,286559736,1253,1253,1253,1253,80
20230915,111400,286459496,1254,1254,1254,1254,0
20230915,111300,286459496,1254,1254,1255,1254,1762
20230915,111200,284249825,1254,1254,1254,1253,257
20230915,111100,283927648,1254,1253,1254,1253,342
20230915,111000,283499120,1254,1253,1254,1253,2893
20230915,110900,279874130,1253,1252,1253,1252,4044
20230915,110800,274810878,1253,1253,1253,1252,3327
20230915,110700,270643040,1253,1254,1254,1253,810
20230915,110600,269627767,1254,1254,1254,1254,42
20230915,110500,269575099,1254,1252,1254,1252,4444
20230915,110400,264007937,1252,1253,1253,1252,421
20230915,110300,263480799,1253,1253,1253,1253,310
20230915,110200,263092369,1253,1253,1253,1253,232
20230915,110100,262801673,1253,1253,1253,1253,1641
20230915,110000,260745500,1253,1253,1253,1252,1362
20230915,105900,259038965,1253,1253,1253,1252,2620
20230915,105800,255756323,1253,1252,1253,1252,792
20230915,105700,254764541,1253,1253,1253,1252,845
20230915,105600,253706256,1252,1253,1253,1252,797
20230915,105500,252707818,1252,1254,1254,1252,14776
20230915,105400,234196881,1254,1256,1256,1254,6978
20230915,105300,225444199,1256,1256,1256,1256,3
20230915,105200,225440431,1256,1256,1256,1256,547
20230915,105100,224753399,1256,1256,1256,1256,47
20230915,105000,224694367,1256,1256,1256,1256,1070
20230915,104900,223350447,1255,1256,1256,1255,60
20230915,104800,223275120,1255,1256,1256,1255,683
20230915,104700,222417411,1256,1256,1257,1256,1616
20230915,104600,220387647,1256,1255,1256,1255,1467
20230915,104500,218546510,1256,1256,1256,1256,12
20230915,104400,218531438,1257,1256,1257,1256,930
20230915,104300,217363294,1257,1256,1257,1256,1989
20230915,104200,214865044,1256,1257,1257,1256,269
20230915,104100,214526913,1256,1257,1258,1256,1318
20230915,104000,212870139,1257,1257,1257,1257,102
20230915,103900,212741925,1257,1257,1257,1257,180
20230915,103800,212515665,1257,1256,1257,1256,1877
20230915,103700,210156356,1256,1256,1256,1256,289
20230915,103600,209793372,1257,1257,1257,1255,320
20230915,103500,209391332,1257,1255,1257,1255,424
20230915,103400,208858404,1257,1257,1257,1255,1207
20230915,103300,207342316,1257,1257,1257,1257,91
20230915,103200,207227929,1257,1256,1257,1255,394
20230915,103100,206733183,1256,1256,1256,1256,278
20230915,103000,206384015,1256,1255,1256,1255,164
20230915,102900,206178090,1255,1255,1255,1255,527
20230915,102800,205516705,1255,1255,1255,1255,98
20230915,102700,205393715,1255,1256,1256,1255,176
20230915,102600,205172811,1256,1256,1256,1255,1706
20230915,102500,203030084,1256,1256,1256,1254,174
20230915,102400,202811612,1256,1256,1256,1256,100
20230915,102300,202686012,1254,1254,1254,1254,26
20230915,102200,202653408,1256,1255,1256,1253,6429
20230915,102100,194588936,1256,1258,1258,1255,361
20230915,102000,194135048,1258,1257,1258,1257,5620
20230915,101900,187069940,1257,1256,1257,1256,2002
20230915,101800,184554352,1256,1256,1256,1256,669
20230915,101700,183714088,1256,1257,1257,1255,4655
20230915,101600,177866635,1257,1256,1257,1256,943
20230915,101500,176681393,1258,1256,1258,1256,84
20230915,101400,176575809,1256,1259,1260,1256,8252
20230915,101300,166197590,1260,1259,1260,1259,370
20230915,101200,165731560,1260,1259,1260,1259,364
20230915,101100,165273264,1259,1261,1261,1259,2316
20230915,101000,162355163,1260,1261,1261,1260,233
20230915,100900,162061552,1261,1261,1261,1260,63
20230915,100800,161982139,1261,1261,1261,1260,1422
20230915,100700,160189167,1261,1260,1261,1260,2064
20230915,100600,157587874,1260,1260,1261,1260,883
20230915,100500,156474921,1261,1260,1261,1260,2834
20230915,100400,152903991,1260,1259,1260,1259,269
20230915,100300,152565318,1259,1260,1260,1259,141
20230915,100200,152387710,1260,1260,1260,1260,0
20230915,100100,152387710,1260,1260,1260,1260,104
20230915,100000,152256670,1260,1260,1261,1260,897
20230915,095900,151126305,1260,1261,1261,1260,1593
20230915,095800,149118682,1261,1261,1261,1261,2285
20230915,095700,146237297,1261,1261,1261,1259,1796
20230915,095600,143973703,1261,1261,1261,1261,0
20230915,095500,143973703,1261,1260,1261,1260,1034
20230915,095400,142670666,1260,1260,1260,1260,26
20230915,095300,142637906,1260,1260,1260,1260,2197
20230915,095200,139869686,1260,1260,1260,1260,1766
20230915,095100,137644526,1260,1260,1260,1260,0
20230915,095000,137644526,1260,1259,1260,1259,303
20230915,094900,137263018,1260,1260,1260,1260,64
20230915,094800,137182378,1260,1261,1261,1259,5842
20230915,094700,129820383,1262,1262,1262,1262,100
20230915,094600,129694183,1261,1261,1261,1261,2259
20230915,094500,126845584,1261,1261,1261,1261,68
20230915,094400,126759836,1261,1263,1263,1261,1355
20230915,094300,125049598,1263,1262,1263,1262,2529
20230915,094200,121857755,1262,1263,1263,1262,649
20230915,094100,121038217,1262,1261,1262,1261,3632
20230915,094000,116454987,1261,1261,1262,1261,359
20230915,093900,116002256,1261,1261,1261,1261,532
20230915,093800,115331404,1261,1260,1261,1260,1642
20230915,093700,113262310,1261,1261,1261,1261,713
20230915,093600,112363217,1262,1261,1262,1261,511
20230915,093500,111718820,1260,1261,1261,1260,1649
20230915,093400,109640009,1261,1260,1261,1260,667
20230915,093300,108799313,1261,1261,1261,1261,522
20230915,093200,108141071,1261,1260,1261,1259,1370
20230915,093100,106415206,1260,1262,1262,1260,1841
20230915,093000,104095171,1260,1261,1261,1260,3035
20230915,092900,100268228,1261,1261,1261,1261,31
20230915,092800,100229137,1261,1261,1261,1261,97
20230915,092700,100106820,1261,1260,1261,1260,276
20230915,092600,99759023,1259,1260,1260,1259,1243
20230915,092500,98192882,1260,1260,1260,1259,858
20230915,092400,97112012,1260,1260,1260,1260,234
20230915,092300,96817172,1260,1260,1260,1260,970
20230915,092200,95594972,1260,1262,1263,1260,1491
20230915,092100,93713600,1263,1263,1264,1263,3545
20230915,092000,89236039,1263,1263,1264,1261,2726
20230915,091900,85792857,1263,1262,1263,1262,1086
20230915,091800,84421446,1263,1259,1263,1258,18810
20230915,091700,60714660,1260,1260,1260,1258,1504
20230915,091600,58820028,1260,1260,1260,1258,2131
20230915,091500,56137058,1260,1260,1260,1258,1821
20230915,091400,53844640,1258,1261,1261,1258,3727
20230915,091300,49149200,1261,1262,1262,1261,2202
20230915,091200,46372235,1262,1261,1262,1261,733
20230915,091100,45447864,1262,1262,1262,1262,181
20230915,091000,45219442,1262,1261,1262,1261,1593
20230915,090900,43209464,1261,1261,1262,1261,472
20230915,090800,42614225,1260,1261,1261,1260,84
20230915,090700,42508310,1260,1262,1262,1260,1261
20230915,090600,40919030,1263,1261,1263,1259,1786
20230915,090500,38666103,1261,1259,1261,1259,4863
20230915,090400,32537423,1260,1260,1260,1260,6
20230915,090300,32529863,1261,1261,1261,1256,261
20230915,090200,32201247,1255,1259,1261,1253,2157
20230915,090100,29494532,1259,1255,1262,1255,11490
20230915,090000,15024376,1253,1254,1255,1251,11990