stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205800,1075162558,1232,1232,1232,1232,26126
20230918,205700,1075162558,1232,1232,1232,1232,0
20230918,205600,1075162558,1232,1232,1232,1232,0
20230918,205500,1075162558,1232,1232,1232,1232,0
20230918,205400,1075162558,1232,1232,1232,1232,0
20230918,205300,1075162558,1232,1232,1232,1232,0
20230918,205200,1075162558,1232,1232,1232,1232,0
20230918,205100,1075162558,1232,1232,1232,1232,0
20230918,205000,1075162558,1232,1232,1232,1232,0
20230918,204900,1075162558,1232,1232,1232,1232,0
20230918,204800,1075162558,1232,1232,1232,1232,0
20230918,204700,1075162558,1232,1232,1232,1232,0
20230918,204600,1075162558,1232,1232,1232,1232,0
20230918,204500,1075162558,1232,1232,1232,1232,0
20230918,204400,1075162558,1232,1232,1232,1232,0
20230918,204300,1075162558,1232,1232,1232,1232,0
20230918,204200,1075162558,1232,1232,1232,1232,0
20230918,204100,1075162558,1232,1232,1232,1232,0
20230918,204000,1075162558,1232,1232,1232,1232,0
20230918,203900,1075162558,1232,1232,1232,1232,0
20230918,203800,1075162558,1232,1232,1232,1232,0
20230918,203700,1075162558,1232,1232,1232,1232,0
20230918,203600,1075162558,1232,1232,1232,1232,0
20230918,203500,1075162558,1232,1232,1232,1232,0
20230918,203400,1075162558,1232,1232,1232,1232,0
20230918,203300,1075162558,1232,1232,1232,1232,0
20230918,203200,1075162558,1232,1232,1232,1232,0
20230918,203100,1075162558,1232,1232,1232,1232,0
20230918,203000,1075162558,1232,1232,1232,1232,0
20230918,202900,1075162558,1232,1232,1232,1232,0
20230918,202800,1075162558,1232,1232,1232,1232,26126
20230918,202700,1075162558,1232,1232,1232,1232,0
20230918,202600,1075162558,1232,1232,1232,1232,0
20230918,202500,1075162558,1232,1232,1232,1232,0
20230918,202400,1075162558,1232,1232,1232,1232,0
20230918,202300,1075162558,1232,1232,1232,1232,0
20230918,202200,1075162558,1232,1232,1232,1232,0
20230918,202100,1075162558,1232,1232,1232,1232,0
20230918,202000,1075162558,1232,1232,1232,1232,0
20230918,201900,1075162558,1232,1232,1232,1232,0
20230918,201800,1075162558,1232,1232,1232,1232,0
20230918,201700,1075162558,1232,1232,1232,1232,0
20230918,201600,1075162558,1232,1232,1232,1232,0
20230918,201500,1075162558,1232,1232,1232,1232,0
20230918,201400,1075162558,1232,1232,1232,1232,0
20230918,201300,1075162558,1232,1232,1232,1232,0
20230918,201200,1075162558,1232,1232,1232,1232,0
20230918,201100,1075162558,1232,1232,1232,1232,0
20230918,201000,1075162558,1232,1232,1232,1232,0
20230918,200900,1075162558,1232,1232,1232,1232,0
20230918,200800,1075162558,1232,1232,1232,1232,0
20230918,200700,1075162558,1232,1232,1232,1232,0
20230918,200600,1075162558,1232,1232,1232,1232,0
20230918,200500,1075162558,1232,1232,1232,1232,0
20230918,200400,1075162558,1232,1232,1232,1232,0
20230918,200300,1075162558,1232,1232,1232,1232,0
20230918,200200,1075162558,1232,1232,1232,1232,0
20230918,200100,1075162558,1232,1232,1232,1232,0
20230918,200000,1075162558,1232,1232,1232,1232,0
20230918,195900,1075162558,1232,1232,1232,1232,0
20230918,195800,1075162558,1232,1232,1232,1232,26126
20230918,195700,1075162558,1232,1232,1232,1232,0
20230918,195600,1075162558,1232,1232,1232,1232,0
20230918,195500,1075162558,1232,1232,1232,1232,0
20230918,195400,1075162558,1232,1232,1232,1232,0
20230918,195300,1075162558,1232,1232,1232,1232,0
20230918,195200,1075162558,1232,1232,1232,1232,0
20230918,195100,1075162558,1232,1232,1232,1232,0
20230918,195000,1075162558,1232,1232,1232,1232,0
20230918,194900,1075162558,1232,1232,1232,1232,0
20230918,194800,1075162558,1232,1232,1232,1232,0
20230918,194700,1075162558,1232,1232,1232,1232,0
20230918,194600,1075162558,1232,1232,1232,1232,0
20230918,194500,1075162558,1232,1232,1232,1232,0
20230918,194400,1075162558,1232,1232,1232,1232,0
20230918,194300,1075162558,1232,1232,1232,1232,0
20230918,194200,1075162558,1232,1232,1232,1232,0
20230918,194100,1075162558,1232,1232,1232,1232,0
20230918,194000,1075162558,1232,1232,1232,1232,0
20230918,193900,1075162558,1232,1232,1232,1232,0
20230918,193800,1075162558,1232,1232,1232,1232,0
20230918,193700,1075162558,1232,1232,1232,1232,0
20230918,193600,1075162558,1232,1232,1232,1232,0
20230918,193500,1075162558,1232,1232,1232,1232,0
20230918,193400,1075162558,1232,1232,1232,1232,0
20230918,193300,1075162558,1232,1232,1232,1232,0
20230918,193200,1075162558,1232,1232,1232,1232,0
20230918,193100,1075162558,1232,1232,1232,1232,0
20230918,193000,1075162558,1232,1232,1232,1232,0
20230918,192900,1075162558,1232,1232,1232,1232,0
20230918,192800,1075162558,1232,1232,1232,1232,26126
20230918,192700,1075162558,1232,1232,1232,1232,0
20230918,192600,1075162558,1232,1232,1232,1232,0
20230918,192500,1075162558,1232,1232,1232,1232,0
20230918,192400,1075162558,1232,1232,1232,1232,0
20230918,192300,1075162558,1232,1232,1232,1232,0
20230918,192200,1075162558,1232,1232,1232,1232,0
20230918,192100,1075162558,1232,1232,1232,1232,0
20230918,192000,1075162558,1232,1232,1232,1232,0
20230918,191900,1075162558,1232,1232,1232,1232,0
20230918,191800,1075162558,1232,1232,1232,1232,0
20230918,191700,1075162558,1232,1232,1232,1232,0
20230918,191600,1075162558,1232,1232,1232,1232,0
20230918,191500,1075162558,1232,1232,1232,1232,0
20230918,191400,1075162558,1232,1232,1232,1232,0
20230918,191300,1075162558,1232,1232,1232,1232,0
20230918,191200,1075162558,1232,1232,1232,1232,0
20230918,191100,1075162558,1232,1232,1232,1232,0
20230918,191000,1075162558,1232,1232,1232,1232,0
20230918,190900,1075162558,1232,1232,1232,1232,0
20230918,190800,1075162558,1232,1232,1232,1232,0
20230918,190700,1075162558,1232,1232,1232,1232,0
20230918,190600,1075162558,1232,1232,1232,1232,0
20230918,190500,1075162558,1232,1232,1232,1232,0
20230918,190400,1075162558,1232,1232,1232,1232,0
20230918,190300,1075162558,1232,1232,1232,1232,0
20230918,190200,1075162558,1232,1232,1232,1232,0
20230918,190100,1075162558,1232,1232,1232,1232,0
20230918,190000,1075162558,1232,1232,1232,1232,0
20230918,185900,1075162558,1232,1232,1232,1232,0
20230918,185800,1075162558,1232,1232,1232,1232,26126
20230918,185700,1075162558,1232,1232,1232,1232,0
20230918,185600,1075162558,1232,1232,1232,1232,0
20230918,185500,1075162558,1232,1232,1232,1232,0
20230918,185400,1075162558,1232,1232,1232,1232,0
20230918,185300,1075162558,1232,1232,1232,1232,0
20230918,185200,1075162558,1232,1232,1232,1232,0
20230918,185100,1075162558,1232,1232,1232,1232,0
20230918,185000,1075162558,1232,1232,1232,1232,0
20230918,184900,1075162558,1232,1232,1232,1232,0
20230918,184800,1075162558,1232,1232,1232,1232,0
20230918,184700,1075162558,1232,1232,1232,1232,0
20230918,184600,1075162558,1232,1232,1232,1232,0
20230918,184500,1075162558,1232,1232,1232,1232,0
20230918,184400,1075162558,1232,1232,1232,1232,0
20230918,184300,1075162558,1232,1232,1232,1232,0
20230918,184200,1075162558,1232,1232,1232,1232,0
20230918,184100,1075162558,1232,1232,1232,1232,0
20230918,184000,1075162558,1232,1232,1232,1232,0
20230918,183900,1075162558,1232,1232,1232,1232,0
20230918,183800,1075162558,1232,1232,1232,1232,0
20230918,183700,1075162558,1232,1232,1232,1232,0
20230918,183600,1075162558,1232,1232,1232,1232,0
20230918,183500,1075162558,1232,1232,1232,1232,0
20230918,183400,1075162558,1232,1232,1232,1232,0
20230918,183300,1075162558,1232,1232,1232,1232,0
20230918,183200,1075162558,1232,1232,1232,1232,0
20230918,183100,1075162558,1232,1232,1232,1232,0
20230918,183000,1075162558,1232,1232,1232,1232,0
20230918,182900,1075162558,1232,1232,1232,1232,0
20230918,182800,1075162558,1232,1232,1232,1232,26126
20230918,182700,1075162558,1232,1232,1232,1232,0
20230918,182600,1075162558,1232,1232,1232,1232,0
20230918,182500,1075162558,1232,1232,1232,1232,0
20230918,182400,1075162558,1232,1232,1232,1232,0
20230918,182300,1075162558,1232,1232,1232,1232,0
20230918,182200,1075162558,1232,1232,1232,1232,0
20230918,182100,1075162558,1232,1232,1232,1232,0
20230918,182000,1075162558,1232,1232,1232,1232,0
20230918,181900,1075162558,1232,1232,1232,1232,0
20230918,181800,1075162558,1232,1232,1232,1232,0
20230918,181700,1075162558,1232,1232,1232,1232,0
20230918,181600,1075162558,1232,1232,1232,1232,0
20230918,181500,1075162558,1232,1232,1232,1232,0
20230918,181400,1075162558,1232,1232,1232,1232,0
20230918,181300,1075162558,1232,1232,1232,1232,0
20230918,181200,1075162558,1232,1232,1232,1232,0
20230918,181100,1075162558,1232,1232,1232,1232,0
20230918,181000,1075162558,1232,1232,1232,1232,0
20230918,180900,1075162558,1232,1232,1232,1232,0
20230918,180800,1075162558,1232,1232,1232,1232,0
20230918,180700,1075162558,1232,1232,1232,1232,0
20230918,180600,1075162558,1232,1232,1232,1232,0
20230918,180500,1075162558,1232,1232,1232,1232,0
20230918,180400,1075162558,1232,1232,1232,1232,0
20230918,180300,1075162558,1232,1232,1232,1232,0
20230918,180200,1075162558,1232,1232,1232,1232,0
20230918,180100,1075162558,1232,1232,1232,1232,0
20230918,180000,1075162558,1232,1232,1232,1232,0
20230918,175900,1075162558,1232,1232,1232,1232,0
20230918,175800,1075162558,1232,1232,1232,1232,26126
20230918,175700,1075162558,1232,1232,1232,1232,0
20230918,175600,1075162558,1232,1232,1232,1232,0
20230918,175500,1075162558,1232,1232,1232,1232,0
20230918,175400,1075162558,1232,1232,1232,1232,0
20230918,175300,1075162558,1232,1232,1232,1232,0
20230918,175200,1075162558,1232,1232,1232,1232,0
20230918,175100,1075162558,1232,1232,1232,1232,0
20230918,175000,1075162558,1232,1232,1232,1232,0
20230918,174900,1075162558,1232,1232,1232,1232,0
20230918,174800,1075162558,1232,1232,1232,1232,0
20230918,174700,1075162558,1232,1232,1232,1232,0
20230918,174600,1075162558,1232,1232,1232,1232,0
20230918,174500,1075162558,1232,1232,1232,1232,0
20230918,174400,1075162558,1232,1232,1232,1232,0
20230918,174300,1075162558,1232,1232,1232,1232,0
20230918,174200,1075162558,1232,1232,1232,1232,0
20230918,174100,1075162558,1232,1232,1232,1232,0
20230918,174000,1075162558,1232,1232,1232,1232,0
20230918,173900,1075162558,1232,1232,1232,1232,0
20230918,173800,1075162558,1232,1232,1232,1232,0
20230918,173700,1075162558,1232,1232,1232,1232,0
20230918,173600,1075162558,1232,1232,1232,1232,0
20230918,173500,1075162558,1232,1232,1232,1232,0
20230918,173400,1075162558,1232,1232,1232,1232,0
20230918,173300,1075162558,1232,1232,1232,1232,0
20230918,173200,1075162558,1232,1232,1232,1232,0
20230918,173100,1075162558,1232,1232,1232,1232,0
20230918,173000,1075162558,1232,1232,1232,1232,0
20230918,172900,1075162558,1232,1232,1232,1232,0
20230918,172800,1075162558,1232,1232,1232,1232,26126
20230918,172700,1075162558,1232,1232,1232,1232,0
20230918,172600,1075162558,1232,1232,1232,1232,0
20230918,172500,1075162558,1232,1232,1232,1232,0
20230918,172400,1075162558,1232,1232,1232,1232,0
20230918,172300,1075162558,1232,1232,1232,1232,0
20230918,172200,1075162558,1232,1232,1232,1232,0
20230918,172100,1075162558,1232,1232,1232,1232,0
20230918,172000,1075162558,1232,1232,1232,1232,0
20230918,171900,1075162558,1232,1232,1232,1232,0
20230918,171800,1075162558,1232,1232,1232,1232,0
20230918,171700,1075162558,1232,1232,1232,1232,0
20230918,171600,1075162558,1232,1232,1232,1232,0
20230918,171500,1075162558,1232,1232,1232,1232,0
20230918,171400,1075162558,1232,1232,1232,1232,0
20230918,171300,1075162558,1232,1232,1232,1232,0
20230918,171200,1075162558,1232,1232,1232,1232,0
20230918,171100,1075162558,1232,1232,1232,1232,0
20230918,171000,1075162558,1232,1232,1232,1232,0
20230918,170900,1075162558,1232,1232,1232,1232,0
20230918,170800,1075162558,1232,1232,1232,1232,0
20230918,170700,1075162558,1232,1232,1232,1232,0
20230918,170600,1075162558,1232,1232,1232,1232,0
20230918,170500,1075162558,1232,1232,1232,1232,0
20230918,170400,1075162558,1232,1232,1232,1232,0
20230918,170300,1075162558,1232,1232,1232,1232,0
20230918,170200,1075162558,1232,1232,1232,1232,0
20230918,170100,1075162558,1232,1232,1232,1232,0
20230918,170000,1075162558,1232,1232,1232,1232,0
20230918,165900,1075162558,1232,1232,1232,1232,0
20230918,165800,1075162558,1232,1232,1232,1232,26126
20230918,165700,1075162558,1232,1232,1232,1232,0
20230918,165600,1075162558,1232,1232,1232,1232,0
20230918,165500,1075162558,1232,1232,1232,1232,0
20230918,165400,1075162558,1232,1232,1232,1232,0
20230918,165300,1075162558,1232,1232,1232,1232,0
20230918,165200,1075162558,1232,1232,1232,1232,0
20230918,165100,1075162558,1232,1232,1232,1232,0
20230918,165000,1075162558,1232,1232,1232,1232,0
20230918,164900,1075162558,1232,1232,1232,1232,0
20230918,164800,1075162558,1232,1232,1232,1232,0
20230918,164700,1075162558,1232,1232,1232,1232,0
20230918,164600,1075162558,1232,1232,1232,1232,0
20230918,164500,1075162558,1232,1232,1232,1232,0
20230918,164400,1075162558,1232,1232,1232,1232,0
20230918,164300,1075162558,1232,1232,1232,1232,0
20230918,164200,1075162558,1232,1232,1232,1232,0
20230918,164100,1075162558,1232,1232,1232,1232,0
20230918,164000,1075162558,1232,1232,1232,1232,0
20230918,163900,1075162558,1232,1232,1232,1232,0
20230918,163800,1075162558,1232,1232,1232,1232,0
20230918,163700,1075162558,1232,1232,1232,1232,0
20230918,163600,1075162558,1232,1232,1232,1232,0
20230918,163500,1075162558,1232,1232,1232,1232,0
20230918,163400,1075162558,1232,1232,1232,1232,0
20230918,163300,1075162558,1232,1232,1232,1232,0
20230918,163200,1075162558,1232,1232,1232,1232,0
20230918,163100,1075162558,1232,1232,1232,1232,0
20230918,163000,1075162558,1232,1232,1232,1232,0
20230918,162900,1075162558,1232,1232,1232,1232,0
20230918,162800,1075162558,1232,1232,1232,1232,26126
20230918,162700,1075162558,1232,1232,1232,1232,0
20230918,162600,1075162558,1232,1232,1232,1232,0
20230918,162500,1075162558,1232,1232,1232,1232,0
20230918,162400,1075162558,1232,1232,1232,1232,0
20230918,162300,1075162558,1232,1232,1232,1232,0
20230918,162200,1075162558,1232,1232,1232,1232,0
20230918,162100,1075162558,1232,1232,1232,1232,0
20230918,162000,1075162558,1232,1232,1232,1232,0
20230918,161900,1075162558,1232,1232,1232,1232,0
20230918,161800,1075162558,1232,1232,1232,1232,0
20230918,161700,1075162558,1232,1232,1232,1232,0
20230918,161600,1075162558,1232,1232,1232,1232,0
20230918,161500,1075162558,1232,1232,1232,1232,0
20230918,161400,1075162558,1232,1232,1232,1232,0
20230918,161300,1075162558,1232,1232,1232,1232,0
20230918,161200,1075162558,1232,1232,1232,1232,0
20230918,161100,1075162558,1232,1232,1232,1232,0
20230918,161000,1075162558,1232,1232,1232,1232,0
20230918,160900,1075162558,1232,1232,1232,1232,0
20230918,160800,1075162558,1232,1232,1232,1232,0
20230918,160700,1075162558,1232,1232,1232,1232,0
20230918,160600,1075162558,1232,1232,1232,1232,0
20230918,160500,1075162558,1232,1232,1232,1232,0
20230918,160400,1075162558,1232,1232,1232,1232,0
20230918,160300,1075162558,1232,1232,1232,1232,0
20230918,160200,1075162558,1232,1232,1232,1232,0
20230918,160100,1075162558,1232,1232,1232,1232,0
20230918,160000,1075162558,1232,1232,1232,1232,0
20230918,155900,1075162558,1232,1232,1232,1232,0
20230918,155800,1075162558,1232,1232,1232,1232,26126
20230918,155700,1075162558,1232,1232,1232,1232,0
20230918,155600,1075162558,1232,1232,1232,1232,0
20230918,155500,1075162558,1232,1232,1232,1232,0
20230918,155400,1075162558,1232,1232,1232,1232,0
20230918,155300,1075162558,1232,1232,1232,1232,0
20230918,155200,1075162558,1232,1232,1232,1232,0
20230918,155100,1075162558,1232,1232,1232,1232,0
20230918,155000,1075162558,1232,1232,1232,1232,0
20230918,154900,1075162558,1232,1232,1232,1232,0
20230918,154800,1075162558,1232,1232,1232,1232,0
20230918,154700,1075162558,1232,1232,1232,1232,0
20230918,154600,1075162558,1232,1232,1232,1232,0
20230918,154500,1075162558,1232,1232,1232,1232,0
20230918,154400,1075162558,1232,1232,1232,1232,0
20230918,154300,1075162558,1232,1232,1232,1232,0
20230918,154200,1075162558,1232,1232,1232,1232,0
20230918,154100,1075162558,1232,1232,1232,1232,0
20230918,154000,1075162558,1232,1232,1232,1232,0
20230918,153900,1075162558,1232,1232,1232,1232,0
20230918,153800,1075162558,1232,1232,1232,1232,0
20230918,153700,1075162558,1232,1232,1232,1232,0
20230918,153600,1075162558,1232,1232,1232,1232,0
20230918,153500,1075162558,1232,1232,1232,1232,0
20230918,153400,1075162558,1232,1232,1232,1232,0
20230918,153300,1075162558,1232,1232,1232,1232,0
20230918,153200,1075162558,1232,1232,1232,1232,0
20230918,153100,1075162558,1232,1232,1232,1232,0
20230918,153000,1075162558,1232,1232,1232,1232,26126
20230918,152900,1042975326,1232,1232,1232,1232,0
20230918,152800,1042975326,1232,1232,1232,1232,0
20230918,152700,1042975326,1232,1232,1232,1232,0
20230918,152600,1042975326,1232,1232,1232,1232,0
20230918,152500,1042975326,1232,1232,1232,1232,0
20230918,152400,1042975326,1232,1232,1232,1232,0
20230918,152300,1042975326,1232,1232,1232,1232,0
20230918,152200,1042975326,1232,1232,1232,1232,0
20230918,152100,1042975326,1232,1232,1232,1232,0
20230918,152000,1042975326,1232,1232,1232,1232,0
20230918,151900,1042975326,1232,1231,1232,1227,1203
20230918,151800,1041498087,1231,1227,1231,1227,207
20230918,151700,1041244056,1228,1232,1232,1227,10618
20230918,151600,1028204534,1231,1230,1231,1230,2424
20230918,151500,1025220640,1231,1231,1231,1229,3754
20230918,151400,1020604731,1231,1231,1231,1230,3574
20230918,151300,1016208700,1231,1233,1233,1231,3999
20230918,151200,1011285391,1232,1233,1233,1232,2632
20230918,151100,1008042700,1233,1233,1233,1233,48
20230918,151000,1007983516,1233,1233,1233,1233,74
20230918,150900,1007892274,1232,1233,1233,1232,470
20230918,150800,1007312765,1232,1232,1232,1232,1
20230918,150700,1007311533,1232,1232,1232,1232,1448
20230918,150600,1005527597,1233,1233,1233,1233,166
20230918,150500,1005322919,1233,1233,1233,1233,771
20230918,150400,1004372276,1232,1232,1232,1232,4155
20230918,150300,999253316,1233,1232,1233,1232,89
20230918,150200,999143603,1232,1232,1232,1232,2815
20230918,150100,995675523,1232,1233,1233,1232,1849
20230918,150000,993397531,1233,1233,1233,1233,5839
20230918,145900,986198044,1233,1233,1234,1233,1368
20230918,145800,984510670,1233,1233,1233,1233,4
20230918,145700,984505738,1233,1233,1233,1233,1338
20230918,145600,982855984,1233,1233,1234,1233,1643
20230918,145500,980830103,1233,1234,1234,1233,28
20230918,145400,980795558,1234,1234,1234,1233,117
20230918,145300,980651181,1234,1233,1234,1233,76
20230918,145200,980557412,1233,1233,1234,1233,206
20230918,145100,980303409,1233,1233,1233,1233,353
20230918,145000,979868160,1233,1234,1234,1233,27
20230918,144900,979834859,1234,1234,1234,1234,0
20230918,144800,979834859,1234,1234,1234,1234,480
20230918,144700,979242539,1234,1235,1235,1234,166
20230918,144600,979037629,1234,1234,1234,1234,1
20230918,144500,979036395,1235,1235,1235,1235,0
20230918,144400,979036395,1235,1235,1235,1235,2746
20230918,144300,975645085,1235,1235,1235,1235,0
20230918,144200,975645085,1235,1235,1235,1235,61
20230918,144100,975569750,1234,1235,1235,1234,714
20230918,144000,974688174,1235,1235,1235,1235,0
20230918,143900,974688174,1235,1235,1235,1235,0
20230918,143800,974688174,1235,1235,1235,1235,1
20230918,143700,974686939,1234,1235,1235,1234,2914
20230918,143600,971088150,1234,1234,1234,1234,217
20230918,143500,970820372,1234,1234,1234,1234,100
20230918,143400,970696972,1235,1235,1235,1235,11
20230918,143300,970683387,1235,1235,1235,1235,100
20230918,143200,970559887,1235,1235,1236,1235,137
20230918,143100,970390592,1236,1235,1236,1235,988
20230918,143000,969170372,1236,1235,1236,1235,508
20230918,142900,968542488,1236,1236,1236,1236,0
20230918,142800,968542488,1236,1236,1236,1236,1
20230918,142700,968541252,1234,1234,1234,1234,37
20230918,142600,968495594,1234,1235,1236,1233,6406
20230918,142500,960589696,1235,1235,1235,1234,136
20230918,142400,960421737,1235,1235,1235,1235,1
20230918,142300,960420502,1234,1235,1235,1234,2048
20230918,142200,957891436,1234,1235,1235,1234,167
20230918,142100,957685291,1234,1234,1234,1234,10
20230918,142000,957672951,1234,1234,1234,1234,0
20230918,141900,957672951,1234,1235,1235,1234,3384
20230918,141800,953497090,1235,1235,1235,1234,1081
20230918,141700,952162085,1234,1234,1234,1234,0
20230918,141600,952162085,1234,1234,1234,1234,0
20230918,141500,952162085,1234,1234,1234,1234,2155
20230918,141400,949502815,1234,1233,1234,1233,246
20230918,141300,949199360,1233,1233,1233,1233,6227
20230918,141200,941521469,1233,1233,1233,1233,65
20230918,141100,941441324,1233,1232,1233,1232,501
20230918,141000,940823592,1233,1233,1233,1233,500
20230918,140900,940207092,1233,1232,1233,1232,185
20230918,140800,939978989,1232,1232,1232,1232,543
20230918,140700,939310013,1233,1232,1233,1232,482
20230918,140600,938715824,1233,1233,1233,1233,3254
20230918,140500,934703642,1232,1233,1233,1232,3
20230918,140400,934699944,1232,1232,1232,1232,176
20230918,140300,934483112,1232,1233,1233,1232,103
20230918,140200,934356115,1233,1233,1233,1233,535
20230918,140100,933696460,1233,1233,1233,1233,863
20230918,140000,932632381,1234,1233,1234,1233,127
20230918,135900,932475761,1233,1233,1233,1233,115
20230918,135800,932333966,1233,1234,1234,1233,464
20230918,135700,931761844,1233,1233,1233,1233,288
20230918,135600,931406740,1233,1233,1233,1233,424
20230918,135500,930883948,1233,1233,1233,1233,213
20230918,135400,930621319,1233,1233,1233,1233,342
20230918,135300,930199633,1234,1233,1234,1233,1082
20230918,135200,928865478,1233,1233,1233,1233,4
20230918,135100,928860546,1233,1234,1234,1233,2495
20230918,135000,925784173,1233,1233,1233,1233,99
20230918,134900,925662106,1233,1233,1233,1233,294
20230918,134800,925299604,1233,1233,1233,1233,44
20230918,134700,925245352,1234,1233,1234,1233,101
20230918,134600,925120818,1232,1232,1232,1232,98
20230918,134500,925000082,1232,1232,1232,1232,99
20230918,134400,924878114,1234,1233,1234,1232,325
20230918,134300,924477406,1233,1234,1234,1233,371
20230918,134200,924019898,1234,1233,1234,1233,267
20230918,134100,923690587,1233,1233,1233,1233,1304
20230918,134000,922082755,1233,1233,1233,1233,361
20230918,133900,921637642,1233,1233,1234,1233,1597
20230918,133800,919667541,1233,1233,1234,1233,1148
20230918,133700,918251052,1233,1234,1234,1233,191
20230918,133600,918015546,1234,1234,1234,1233,754
20230918,133500,917085209,1233,1233,1233,1233,480
20230918,133400,916493369,1233,1234,1234,1233,314
20230918,133300,916106197,1234,1234,1234,1234,315
20230918,133200,915717487,1234,1233,1234,1233,313
20230918,133100,915331553,1233,1233,1233,1233,208
20230918,133000,915075089,1233,1233,1233,1233,485
20230918,132900,914477084,1233,1233,1233,1233,21
20230918,132800,914451191,1233,1233,1233,1233,101
20230918,132700,914326658,1233,1233,1233,1233,1451
20230918,132600,912537575,1233,1232,1233,1232,102
20230918,132500,912411908,1232,1232,1232,1232,0
20230918,132400,912411908,1232,1232,1233,1232,2838
20230918,132300,908915491,1232,1231,1232,1231,164
20230918,132200,908713542,1231,1231,1232,1231,399
20230918,132100,908222273,1231,1231,1231,1231,145
20230918,132000,908043778,1231,1231,1231,1231,99
20230918,131900,907921909,1231,1231,1231,1231,537
20230918,131800,907260862,1231,1231,1231,1231,210
20230918,131700,907002352,1231,1231,1231,1231,99
20230918,131600,906880483,1231,1231,1231,1231,158
20230918,131500,906685985,1231,1232,1232,1231,103
20230918,131400,906559188,1232,1232,1232,1232,3
20230918,131300,906555492,1231,1231,1231,1231,1098
20230918,131200,905203854,1231,1231,1231,1231,99
20230918,131100,905081985,1232,1231,1232,1231,99
20230918,131000,904960115,1232,1231,1232,1231,3138
20230918,130900,901097236,1231,1232,1232,1230,8621
20230918,130800,890493360,1232,1231,1232,1230,1626
20230918,130700,888493322,1232,1230,1232,1230,112
20230918,130600,888355536,1230,1231,1231,1230,1540
20230918,130500,886461286,1230,1230,1230,1230,4098
20230918,130400,881420746,1230,1230,1230,1230,303
20230918,130300,881048056,1231,1231,1231,1231,91
20230918,130200,880936035,1231,1231,1232,1230,17
20230918,130100,880915108,1231,1230,1231,1230,721
20230918,130000,880027657,1231,1231,1231,1231,127
20230918,125900,879871320,1231,1231,1231,1231,1720
20230918,125800,877754000,1231,1232,1232,1231,631
20230918,125700,876976707,1231,1232,1232,1231,1184
20230918,125600,875518055,1232,1232,1232,1232,324
20230918,125500,875118887,1232,1233,1233,1232,1065
20230918,125400,873806742,1232,1232,1233,1232,201
20230918,125300,873559109,1232,1232,1232,1231,114
20230918,125200,873418759,1233,1232,1233,1231,1799
20230918,125100,871202490,1232,1232,1232,1232,1000
20230918,125000,869970490,1233,1233,1233,1233,2461
20230918,124900,866936077,1233,1233,1233,1233,1340
20230918,124800,865283857,1231,1231,1231,1231,98
20230918,124700,865163219,1231,1231,1231,1231,127
20230918,124600,865006882,1231,1233,1233,1231,114
20230918,124500,864866520,1233,1231,1233,1231,100
20230918,124400,864743418,1231,1231,1232,1231,221
20230918,124300,864471352,1231,1232,1232,1231,160
20230918,124200,864274291,1232,1232,1232,1232,30
20230918,124100,864237331,1232,1231,1232,1231,1612
20230918,124000,862251674,1231,1232,1232,1231,31
20230918,123900,862213512,1231,1232,1232,1231,303
20230918,123800,861840314,1232,1232,1232,1232,99
20230918,123700,861718346,1231,1231,1231,1231,98
20230918,123600,861597708,1231,1231,1231,1231,1005
20230918,123500,860360553,1231,1234,1234,1231,357
20230918,123400,859921009,1234,1234,1234,1234,1040
20230918,123300,858637649,1231,1235,1235,1231,970
20230918,123200,857442631,1233,1234,1234,1233,921
20230918,123100,856307036,1233,1233,1233,1233,98
20230918,123000,856186202,1233,1234,1234,1233,706
20230918,122900,855315430,1235,1234,1235,1234,198
20230918,122800,855070998,1234,1234,1234,1234,0
20230918,122700,855070998,1234,1233,1234,1233,864
20230918,122600,854004823,1234,1234,1234,1234,311
20230918,122500,853621049,1233,1233,1233,1233,99
20230918,122400,853498982,1234,1234,1234,1234,5020
20230918,122300,847304302,1234,1235,1235,1234,104
20230918,122200,847175960,1233,1236,1236,1233,823
20230918,122100,846160568,1236,1236,1236,1236,0
20230918,122000,846160568,1236,1235,1236,1235,2330
20230918,121900,843282920,1235,1235,1235,1235,7240
20230918,121800,834341520,1235,1235,1235,1235,98
20230918,121700,834220490,1235,1235,1235,1235,28
20230918,121600,834185910,1236,1239,1239,1236,130
20230918,121500,834025140,1239,1238,1239,1235,5453
20230918,121400,827288609,1238,1238,1238,1236,847
20230918,121300,826241561,1237,1237,1240,1237,185
20230918,121200,826012569,1236,1237,1237,1236,457
20230918,121100,825447621,1236,1240,1240,1236,19013
20230918,121000,801874127,1240,1242,1242,1240,1267
20230918,120900,800300893,1240,1241,1242,1240,714
20230918,120800,799415010,1241,1241,1242,1241,467
20230918,120700,798835390,1242,1242,1242,1241,1038
20230918,120600,797546480,1242,1241,1243,1241,232
20230918,120500,797258352,1241,1240,1243,1240,159
20230918,120400,797060958,1240,1242,1243,1240,2993
20230918,120300,793346999,1242,1243,1244,1242,7674
20230918,120200,783808243,1243,1243,1243,1243,1628
20230918,120100,781784639,1243,1243,1243,1242,837
20230918,120000,780745072,1242,1242,1243,1242,132
20230918,115900,780581127,1242,1242,1243,1242,553
20230918,115800,779894300,1242,1242,1242,1242,711
20230918,115700,779011238,1242,1244,1244,1241,1523
20230918,115600,777118187,1244,1237,1244,1237,20460
20230918,115500,751752780,1236,1236,1236,1236,115
20230918,115400,751610640,1236,1236,1236,1236,2
20230918,115300,751608168,1236,1235,1236,1235,134
20230918,115200,751442552,1236,1236,1236,1235,364
20230918,115100,750992747,1235,1234,1236,1234,9794
20230918,115000,738895160,1233,1235,1235,1233,4
20230918,114900,738890224,1235,1233,1235,1233,466
20230918,114800,738315616,1233,1234,1235,1233,3024
20230918,114700,734586724,1235,1233,1235,1233,1830
20230918,114600,732327883,1233,1233,1233,1233,93
20230918,114500,732213214,1234,1234,1234,1233,35
20230918,114400,732170029,1233,1234,1234,1233,487
20230918,114300,731569135,1234,1234,1235,1234,469
20230918,114200,730990387,1234,1234,1234,1234,1989
20230918,114100,728535961,1234,1236,1236,1234,501
20230918,114000,727917065,1234,1234,1235,1234,144
20230918,113900,727739360,1234,1235,1235,1234,133
20230918,113800,727575122,1235,1235,1236,1235,209
20230918,113700,727316942,1235,1236,1236,1235,646
20230918,113600,726519122,1234,1234,1235,1234,138
20230918,113500,726348810,1234,1236,1236,1234,2
20230918,113400,726346340,1233,1235,1236,1233,143
20230918,113300,726169867,1235,1234,1235,1234,319
20230918,113200,725776216,1233,1235,1236,1233,500
20230918,113100,725159123,1235,1235,1235,1235,1
20230918,113000,725157888,1233,1235,1236,1233,739
20230918,112900,724245801,1235,1235,1235,1235,116
20230918,112800,724102541,1235,1235,1236,1235,2699
20230918,112700,720769274,1235,1236,1236,1235,1169
20230918,112600,719324561,1235,1235,1236,1235,202
20230918,112500,719075018,1235,1236,1236,1235,208
20230918,112400,718818057,1235,1235,1236,1235,170
20230918,112300,718608106,1236,1236,1236,1235,413
20230918,112200,718097739,1235,1235,1235,1235,111
20230918,112100,717960654,1236,1234,1236,1234,724
20230918,112000,717066627,1233,1233,1235,1233,6973
20230918,111900,708455821,1233,1233,1234,1233,399
20230918,111800,707963708,1233,1233,1233,1233,725
20230918,111700,707069783,1232,1234,1234,1232,3179
20230918,111600,703147846,1233,1234,1234,1232,61
20230918,111500,703072687,1232,1231,1234,1231,33818
20230918,111400,661403372,1230,1230,1230,1229,608
20230918,111300,660655630,1229,1229,1229,1229,99
20230918,111200,660533959,1229,1229,1229,1229,1851
20230918,111100,658259080,1228,1229,1229,1227,499
20230918,111000,657646405,1228,1228,1228,1228,141
20230918,110900,657473257,1229,1228,1229,1228,728
20230918,110800,656579252,1230,1228,1230,1228,15670
20230918,110700,637329705,1227,1226,1227,1226,2167
20230918,110600,634672639,1225,1225,1225,1224,633
20230918,110500,633897312,1225,1225,1225,1225,1
20230918,110400,633896087,1225,1224,1225,1224,98
20230918,110300,633776042,1224,1225,1225,1224,598
20230918,110200,633043590,1224,1224,1224,1224,99
20230918,110100,632922414,1225,1224,1225,1223,199
20230918,110000,632678663,1224,1225,1225,1224,378
20230918,105900,632215695,1225,1224,1225,1224,146
20230918,105800,632036990,1223,1224,1224,1223,1106
20230918,105700,630683949,1224,1225,1225,1224,53
20230918,105600,630619076,1225,1226,1226,1225,3112
20230918,105500,626806874,1225,1226,1226,1225,244
20230918,105400,626507964,1226,1227,1227,1225,113
20230918,105300,626369515,1227,1225,1227,1225,6695
20230918,105200,618157545,1225,1224,1225,1223,14638
20230918,105100,600247768,1225,1225,1225,1224,253
20230918,105000,599937942,1225,1224,1225,1224,175
20230918,104900,599723665,1225,1225,1225,1224,1032
20230918,104800,598460485,1225,1224,1225,1224,141
20230918,104700,598287872,1225,1225,1225,1224,132
20230918,104600,598126270,1225,1225,1225,1225,8
20230918,104500,598116470,1224,1224,1225,1223,4202
20230918,104400,592977019,1223,1224,1224,1223,199
20230918,104300,592733541,1224,1224,1224,1224,105
20230918,104200,592605021,1223,1223,1223,1223,125
20230918,104100,592452146,1224,1223,1224,1223,1069
20230918,104000,591144758,1222,1222,1223,1222,387
20230918,103900,590671787,1222,1223,1223,1222,894
20230918,103800,589579297,1223,1224,1224,1223,1642
20230918,103700,587571130,1224,1223,1224,1223,5102
20230918,103600,581331381,1224,1225,1225,1223,1082
20230918,103500,580007110,1225,1225,1225,1224,1739
20230918,103400,577877835,1225,1224,1225,1224,1514
20230918,103300,576023285,1224,1225,1225,1224,119
20230918,103200,575877616,1225,1225,1225,1224,9006
20230918,103100,564845267,1225,1225,1226,1225,2704
20230918,103000,561531068,1226,1226,1226,1226,998
20230918,102900,560307520,1225,1225,1226,1225,1465
20230918,102800,558512884,1225,1225,1225,1225,160
20230918,102700,558316884,1226,1226,1227,1226,6328
20230918,102600,550558348,1226,1226,1227,1226,108
20230918,102500,550425936,1226,1227,1227,1226,1115
20230918,102400,549057930,1227,1227,1227,1226,278
20230918,102300,548717034,1227,1227,1227,1227,135
20230918,102200,548551389,1226,1226,1227,1226,153
20230918,102100,548363759,1225,1226,1226,1225,421
20230918,102000,547848033,1226,1227,1227,1226,445
20230918,101900,547302461,1226,1226,1226,1226,106
20230918,101800,547172505,1225,1227,1228,1225,698
20230918,101700,546315955,1227,1227,1227,1226,10534
20230918,101600,533395120,1228,1227,1228,1227,163
20230918,101500,533195054,1228,1227,1229,1227,681
20230918,101400,532359352,1229,1229,1229,1227,7217
20230918,101300,523500992,1228,1229,1229,1228,2785
20230918,101200,520080492,1229,1228,1229,1228,260
20230918,101100,519761051,1229,1229,1229,1229,2395
20230918,101000,516817596,1229,1230,1230,1229,254
20230918,100900,516505315,1230,1230,1230,1229,129
20230918,100800,516346744,1229,1230,1230,1228,17275
20230918,100700,495116214,1232,1232,1233,1230,2220
20230918,100600,492383560,1233,1231,1233,1231,666
20230918,100500,491562963,1231,1233,1233,1230,171
20230918,100400,491352514,1233,1232,1233,1231,1223
20230918,100300,489846649,1232,1234,1234,1232,1006
20230918,100200,488606243,1233,1234,1234,1231,522
20230918,100100,487963479,1234,1232,1234,1231,10848
20230918,100000,474601633,1232,1232,1232,1232,835
20230918,095900,473572913,1232,1232,1234,1232,70
20230918,095800,473486658,1230,1231,1232,1230,1496
20230918,095700,471646406,1230,1229,1230,1229,863
20230918,095600,470585014,1229,1229,1229,1229,7788
20230918,095500,461013562,1230,1233,1233,1229,19015
20230918,095400,437608923,1234,1234,1234,1233,106
20230918,095300,437478218,1233,1232,1233,1232,1662
20230918,095200,435429465,1234,1233,1234,1232,3716
20230918,095100,430848925,1234,1234,1234,1233,1217
20230918,095000,429347152,1235,1235,1235,1234,1230
20230918,094900,427828139,1235,1235,1236,1235,5663
20230918,094800,420834332,1234,1234,1234,1233,5376
20230918,094700,414200565,1234,1234,1234,1232,211
20230918,094600,413940460,1233,1234,1234,1232,1372
20230918,094500,412249891,1233,1234,1234,1232,1484
20230918,094400,410420880,1234,1234,1234,1233,341
20230918,094300,410000195,1234,1235,1235,1233,3101
20230918,094200,406171229,1234,1234,1235,1233,695
20230918,094100,405313682,1235,1234,1235,1234,919
20230918,094000,404179631,1234,1235,1235,1234,1897
20230918,093900,401837707,1235,1236,1236,1235,3494
20230918,093800,397519409,1236,1236,1236,1235,403
20230918,093700,397021428,1236,1235,1236,1235,1153
20230918,093600,395597368,1234,1235,1235,1234,261
20230918,093500,395275182,1235,1235,1235,1234,106
20230918,093400,395144371,1236,1236,1236,1234,119
20230918,093300,394997485,1236,1233,1236,1231,5173
20230918,093200,388617458,1233,1233,1233,1230,877
20230918,093100,387538558,1233,1230,1233,1230,146
20230918,093000,387358897,1229,1229,1229,1229,198
20230918,092900,387115555,1233,1230,1233,1229,3817
20230918,092800,382418088,1230,1233,1233,1230,3818
20230918,092700,377721148,1233,1232,1233,1231,1523
20230918,092600,375844808,1232,1234,1234,1232,5514
20230918,092500,369051348,1234,1234,1235,1234,3907
20230918,092400,364230059,1235,1234,1235,1234,2729
20230918,092300,360860368,1235,1229,1235,1229,4655
20230918,092200,355123767,1229,1228,1229,1228,9685
20230918,092100,343225766,1228,1228,1228,1227,8794
20230918,092000,332431013,1228,1229,1229,1227,1226
20230918,091900,330925644,1229,1230,1230,1228,5776
20230918,091800,323822271,1230,1230,1230,1230,1676
20230918,091700,321760791,1230,1230,1231,1230,949
20230918,091600,320593471,1231,1232,1232,1231,3617
20230918,091500,316139823,1232,1232,1233,1232,11477
20230918,091400,301990618,1233,1233,1233,1231,4210
20230918,091300,296802911,1233,1230,1233,1230,724
20230918,091200,295911180,1230,1230,1232,1229,9100
20230918,091100,284725598,1230,1231,1233,1228,10364
20230918,091000,271979543,1232,1233,1236,1232,2959
20230918,090900,268330529,1238,1237,1238,1234,2051
20230918,090800,265794429,1239,1240,1240,1234,5626
20230918,090700,258847811,1240,1240,1241,1235,19514
20230918,090600,234735799,1240,1240,1241,1235,4358
20230918,090500,229333717,1240,1237,1244,1232,8086
20230918,090400,219300414,1236,1228,1236,1228,32966
20230918,090300,178722157,1228,1225,1230,1217,47831
20230918,090200,120216993,1225,1225,1225,1224,4083
20230918,090100,115215338,1225,1218,1227,1218,39327
20230918,090000,67151982,1221,1218,1221,1214,54093