stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,205600,925246448,1217,1217,1217,1217,15374
20230919,205500,925246448,1217,1217,1217,1217,0
20230919,205400,925246448,1217,1217,1217,1217,0
20230919,205300,925246448,1217,1217,1217,1217,0
20230919,205200,925246448,1217,1217,1217,1217,0
20230919,205100,925246448,1217,1217,1217,1217,0
20230919,205000,925246448,1217,1217,1217,1217,0
20230919,204900,925246448,1217,1217,1217,1217,0
20230919,204800,925246448,1217,1217,1217,1217,0
20230919,204700,925246448,1217,1217,1217,1217,0
20230919,204600,925246448,1217,1217,1217,1217,0
20230919,204500,925246448,1217,1217,1217,1217,0
20230919,204400,925246448,1217,1217,1217,1217,0
20230919,204300,925246448,1217,1217,1217,1217,0
20230919,204200,925246448,1217,1217,1217,1217,0
20230919,204100,925246448,1217,1217,1217,1217,0
20230919,204000,925246448,1217,1217,1217,1217,0
20230919,203900,925246448,1217,1217,1217,1217,0
20230919,203800,925246448,1217,1217,1217,1217,0
20230919,203700,925246448,1217,1217,1217,1217,0
20230919,203600,925246448,1217,1217,1217,1217,0
20230919,203500,925246448,1217,1217,1217,1217,0
20230919,203400,925246448,1217,1217,1217,1217,0
20230919,203300,925246448,1217,1217,1217,1217,0
20230919,203200,925246448,1217,1217,1217,1217,0
20230919,203100,925246448,1217,1217,1217,1217,0
20230919,203000,925246448,1217,1217,1217,1217,0
20230919,202900,925246448,1217,1217,1217,1217,0
20230919,202800,925246448,1217,1217,1217,1217,0
20230919,202700,925246448,1217,1217,1217,1217,0
20230919,202600,925246448,1217,1217,1217,1217,15374
20230919,202500,925246448,1217,1217,1217,1217,0
20230919,202400,925246448,1217,1217,1217,1217,0
20230919,202300,925246448,1217,1217,1217,1217,0
20230919,202200,925246448,1217,1217,1217,1217,0
20230919,202100,925246448,1217,1217,1217,1217,0
20230919,202000,925246448,1217,1217,1217,1217,0
20230919,201900,925246448,1217,1217,1217,1217,0
20230919,201800,925246448,1217,1217,1217,1217,0
20230919,201700,925246448,1217,1217,1217,1217,0
20230919,201600,925246448,1217,1217,1217,1217,0
20230919,201500,925246448,1217,1217,1217,1217,0
20230919,201400,925246448,1217,1217,1217,1217,0
20230919,201300,925246448,1217,1217,1217,1217,0
20230919,201200,925246448,1217,1217,1217,1217,0
20230919,201100,925246448,1217,1217,1217,1217,0
20230919,201000,925246448,1217,1217,1217,1217,0
20230919,200900,925246448,1217,1217,1217,1217,0
20230919,200800,925246448,1217,1217,1217,1217,0
20230919,200700,925246448,1217,1217,1217,1217,0
20230919,200600,925246448,1217,1217,1217,1217,0
20230919,200500,925246448,1217,1217,1217,1217,0
20230919,200400,925246448,1217,1217,1217,1217,0
20230919,200300,925246448,1217,1217,1217,1217,0
20230919,200200,925246448,1217,1217,1217,1217,0
20230919,200100,925246448,1217,1217,1217,1217,0
20230919,200000,925246448,1217,1217,1217,1217,0
20230919,195900,925246448,1217,1217,1217,1217,0
20230919,195800,925246448,1217,1217,1217,1217,0
20230919,195700,925246448,1217,1217,1217,1217,0
20230919,195600,925246448,1217,1217,1217,1217,15374
20230919,195500,925246448,1217,1217,1217,1217,0
20230919,195400,925246448,1217,1217,1217,1217,0
20230919,195300,925246448,1217,1217,1217,1217,0
20230919,195200,925246448,1217,1217,1217,1217,0
20230919,195100,925246448,1217,1217,1217,1217,0
20230919,195000,925246448,1217,1217,1217,1217,0
20230919,194900,925246448,1217,1217,1217,1217,0
20230919,194800,925246448,1217,1217,1217,1217,0
20230919,194700,925246448,1217,1217,1217,1217,0
20230919,194600,925246448,1217,1217,1217,1217,0
20230919,194500,925246448,1217,1217,1217,1217,0
20230919,194400,925246448,1217,1217,1217,1217,0
20230919,194300,925246448,1217,1217,1217,1217,0
20230919,194200,925246448,1217,1217,1217,1217,0
20230919,194100,925246448,1217,1217,1217,1217,0
20230919,194000,925246448,1217,1217,1217,1217,0
20230919,193900,925246448,1217,1217,1217,1217,0
20230919,193800,925246448,1217,1217,1217,1217,0
20230919,193700,925246448,1217,1217,1217,1217,0
20230919,193600,925246448,1217,1217,1217,1217,0
20230919,193500,925246448,1217,1217,1217,1217,0
20230919,193400,925246448,1217,1217,1217,1217,0
20230919,193300,925246448,1217,1217,1217,1217,0
20230919,193200,925246448,1217,1217,1217,1217,0
20230919,193100,925246448,1217,1217,1217,1217,0
20230919,193000,925246448,1217,1217,1217,1217,0
20230919,192900,925246448,1217,1217,1217,1217,0
20230919,192800,925246448,1217,1217,1217,1217,0
20230919,192700,925246448,1217,1217,1217,1217,0
20230919,192600,925246448,1217,1217,1217,1217,15374
20230919,192500,925246448,1217,1217,1217,1217,0
20230919,192400,925246448,1217,1217,1217,1217,0
20230919,192300,925246448,1217,1217,1217,1217,0
20230919,192200,925246448,1217,1217,1217,1217,0
20230919,192100,925246448,1217,1217,1217,1217,0
20230919,192000,925246448,1217,1217,1217,1217,0
20230919,191900,925246448,1217,1217,1217,1217,0
20230919,191800,925246448,1217,1217,1217,1217,0
20230919,191700,925246448,1217,1217,1217,1217,0
20230919,191600,925246448,1217,1217,1217,1217,0
20230919,191500,925246448,1217,1217,1217,1217,0
20230919,191400,925246448,1217,1217,1217,1217,0
20230919,191300,925246448,1217,1217,1217,1217,0
20230919,191200,925246448,1217,1217,1217,1217,0
20230919,191100,925246448,1217,1217,1217,1217,0
20230919,191000,925246448,1217,1217,1217,1217,0
20230919,190900,925246448,1217,1217,1217,1217,0
20230919,190800,925246448,1217,1217,1217,1217,0
20230919,190700,925246448,1217,1217,1217,1217,0
20230919,190600,925246448,1217,1217,1217,1217,0
20230919,190500,925246448,1217,1217,1217,1217,0
20230919,190400,925246448,1217,1217,1217,1217,0
20230919,190300,925246448,1217,1217,1217,1217,0
20230919,190200,925246448,1217,1217,1217,1217,0
20230919,190100,925246448,1217,1217,1217,1217,0
20230919,190000,925246448,1217,1217,1217,1217,0
20230919,185900,925246448,1217,1217,1217,1217,0
20230919,185800,925246448,1217,1217,1217,1217,0
20230919,185700,925246448,1217,1217,1217,1217,0
20230919,185600,925246448,1217,1217,1217,1217,15374
20230919,185500,925246448,1217,1217,1217,1217,0
20230919,185400,925246448,1217,1217,1217,1217,0
20230919,185300,925246448,1217,1217,1217,1217,0
20230919,185200,925246448,1217,1217,1217,1217,0
20230919,185100,925246448,1217,1217,1217,1217,0
20230919,185000,925246448,1217,1217,1217,1217,0
20230919,184900,925246448,1217,1217,1217,1217,0
20230919,184800,925246448,1217,1217,1217,1217,0
20230919,184700,925246448,1217,1217,1217,1217,0
20230919,184600,925246448,1217,1217,1217,1217,0
20230919,184500,925246448,1217,1217,1217,1217,0
20230919,184400,925246448,1217,1217,1217,1217,0
20230919,184300,925246448,1217,1217,1217,1217,0
20230919,184200,925246448,1217,1217,1217,1217,0
20230919,184100,925246448,1217,1217,1217,1217,0
20230919,184000,925246448,1217,1217,1217,1217,0
20230919,183900,925246448,1217,1217,1217,1217,0
20230919,183800,925246448,1217,1217,1217,1217,0
20230919,183700,925246448,1217,1217,1217,1217,0
20230919,183600,925246448,1217,1217,1217,1217,0
20230919,183500,925246448,1217,1217,1217,1217,0
20230919,183400,925246448,1217,1217,1217,1217,0
20230919,183300,925246448,1217,1217,1217,1217,0
20230919,183200,925246448,1217,1217,1217,1217,0
20230919,183100,925246448,1217,1217,1217,1217,0
20230919,183000,925246448,1217,1217,1217,1217,0
20230919,182900,925246448,1217,1217,1217,1217,0
20230919,182800,925246448,1217,1217,1217,1217,0
20230919,182700,925246448,1217,1217,1217,1217,0
20230919,182600,925246448,1217,1217,1217,1217,15374
20230919,182500,925246448,1217,1217,1217,1217,0
20230919,182400,925246448,1217,1217,1217,1217,0
20230919,182300,925246448,1217,1217,1217,1217,0
20230919,182200,925246448,1217,1217,1217,1217,0
20230919,182100,925246448,1217,1217,1217,1217,0
20230919,182000,925246448,1217,1217,1217,1217,0
20230919,181900,925246448,1217,1217,1217,1217,0
20230919,181800,925246448,1217,1217,1217,1217,0
20230919,181700,925246448,1217,1217,1217,1217,0
20230919,181600,925246448,1217,1217,1217,1217,0
20230919,181500,925246448,1217,1217,1217,1217,0
20230919,181400,925246448,1217,1217,1217,1217,0
20230919,181300,925246448,1217,1217,1217,1217,0
20230919,181200,925246448,1217,1217,1217,1217,0
20230919,181100,925246448,1217,1217,1217,1217,0
20230919,181000,925246448,1217,1217,1217,1217,0
20230919,180900,925246448,1217,1217,1217,1217,0
20230919,180800,925246448,1217,1217,1217,1217,0
20230919,180700,925246448,1217,1217,1217,1217,0
20230919,180600,925246448,1217,1217,1217,1217,0
20230919,180500,925246448,1217,1217,1217,1217,0
20230919,180400,925246448,1217,1217,1217,1217,0
20230919,180300,925246448,1217,1217,1217,1217,0
20230919,180200,925246448,1217,1217,1217,1217,0
20230919,180100,925246448,1217,1217,1217,1217,0
20230919,180000,925246448,1217,1217,1217,1217,0
20230919,175900,925246448,1217,1217,1217,1217,0
20230919,175800,925246448,1217,1217,1217,1217,0
20230919,175700,925246448,1217,1217,1217,1217,0
20230919,175600,925246448,1217,1217,1217,1217,15374
20230919,175500,925246448,1217,1217,1217,1217,0
20230919,175400,925246448,1217,1217,1217,1217,0
20230919,175300,925246448,1217,1217,1217,1217,0
20230919,175200,925246448,1217,1217,1217,1217,0
20230919,175100,925246448,1217,1217,1217,1217,0
20230919,175000,925246448,1217,1217,1217,1217,0
20230919,174900,925246448,1217,1217,1217,1217,0
20230919,174800,925246448,1217,1217,1217,1217,0
20230919,174700,925246448,1217,1217,1217,1217,0
20230919,174600,925246448,1217,1217,1217,1217,0
20230919,174500,925246448,1217,1217,1217,1217,0
20230919,174400,925246448,1217,1217,1217,1217,0
20230919,174300,925246448,1217,1217,1217,1217,0
20230919,174200,925246448,1217,1217,1217,1217,0
20230919,174100,925246448,1217,1217,1217,1217,0
20230919,174000,925246448,1217,1217,1217,1217,0
20230919,173900,925246448,1217,1217,1217,1217,0
20230919,173800,925246448,1217,1217,1217,1217,0
20230919,173700,925246448,1217,1217,1217,1217,0
20230919,173600,925246448,1217,1217,1217,1217,0
20230919,173500,925246448,1217,1217,1217,1217,0
20230919,173400,925246448,1217,1217,1217,1217,0
20230919,173300,925246448,1217,1217,1217,1217,0
20230919,173200,925246448,1217,1217,1217,1217,0
20230919,173100,925246448,1217,1217,1217,1217,0
20230919,173000,925246448,1217,1217,1217,1217,0
20230919,172900,925246448,1217,1217,1217,1217,0
20230919,172800,925246448,1217,1217,1217,1217,0
20230919,172700,925246448,1217,1217,1217,1217,0
20230919,172600,925246448,1217,1217,1217,1217,15374
20230919,172500,925246448,1217,1217,1217,1217,0
20230919,172400,925246448,1217,1217,1217,1217,0
20230919,172300,925246448,1217,1217,1217,1217,0
20230919,172200,925246448,1217,1217,1217,1217,0
20230919,172100,925246448,1217,1217,1217,1217,0
20230919,172000,925246448,1217,1217,1217,1217,0
20230919,171900,925246448,1217,1217,1217,1217,0
20230919,171800,925246448,1217,1217,1217,1217,0
20230919,171700,925246448,1217,1217,1217,1217,0
20230919,171600,925246448,1217,1217,1217,1217,0
20230919,171500,925246448,1217,1217,1217,1217,0
20230919,171400,925246448,1217,1217,1217,1217,0
20230919,171300,925246448,1217,1217,1217,1217,0
20230919,171200,925246448,1217,1217,1217,1217,0
20230919,171100,925246448,1217,1217,1217,1217,0
20230919,171000,925246448,1217,1217,1217,1217,0
20230919,170900,925246448,1217,1217,1217,1217,0
20230919,170800,925246448,1217,1217,1217,1217,0
20230919,170700,925246448,1217,1217,1217,1217,0
20230919,170600,925246448,1217,1217,1217,1217,0
20230919,170500,925246448,1217,1217,1217,1217,0
20230919,170400,925246448,1217,1217,1217,1217,0
20230919,170300,925246448,1217,1217,1217,1217,0
20230919,170200,925246448,1217,1217,1217,1217,0
20230919,170100,925246448,1217,1217,1217,1217,0
20230919,170000,925246448,1217,1217,1217,1217,0
20230919,165900,925246448,1217,1217,1217,1217,0
20230919,165800,925246448,1217,1217,1217,1217,0
20230919,165700,925246448,1217,1217,1217,1217,0
20230919,165600,925246448,1217,1217,1217,1217,15374
20230919,165500,925246448,1217,1217,1217,1217,0
20230919,165400,925246448,1217,1217,1217,1217,0
20230919,165300,925246448,1217,1217,1217,1217,0
20230919,165200,925246448,1217,1217,1217,1217,0
20230919,165100,925246448,1217,1217,1217,1217,0
20230919,165000,925246448,1217,1217,1217,1217,0
20230919,164900,925246448,1217,1217,1217,1217,0
20230919,164800,925246448,1217,1217,1217,1217,0
20230919,164700,925246448,1217,1217,1217,1217,0
20230919,164600,925246448,1217,1217,1217,1217,0
20230919,164500,925246448,1217,1217,1217,1217,0
20230919,164400,925246448,1217,1217,1217,1217,0
20230919,164300,925246448,1217,1217,1217,1217,0
20230919,164200,925246448,1217,1217,1217,1217,0
20230919,164100,925246448,1217,1217,1217,1217,0
20230919,164000,925246448,1217,1217,1217,1217,0
20230919,163900,925246448,1217,1217,1217,1217,0
20230919,163800,925246448,1217,1217,1217,1217,0
20230919,163700,925246448,1217,1217,1217,1217,0
20230919,163600,925246448,1217,1217,1217,1217,0
20230919,163500,925246448,1217,1217,1217,1217,0
20230919,163400,925246448,1217,1217,1217,1217,0
20230919,163300,925246448,1217,1217,1217,1217,0
20230919,163200,925246448,1217,1217,1217,1217,0
20230919,163100,925246448,1217,1217,1217,1217,0
20230919,163000,925246448,1217,1217,1217,1217,0
20230919,162900,925246448,1217,1217,1217,1217,0
20230919,162800,925246448,1217,1217,1217,1217,0
20230919,162700,925246448,1217,1217,1217,1217,0
20230919,162600,925246448,1217,1217,1217,1217,15374
20230919,162500,925246448,1217,1217,1217,1217,0
20230919,162400,925246448,1217,1217,1217,1217,0
20230919,162300,925246448,1217,1217,1217,1217,0
20230919,162200,925246448,1217,1217,1217,1217,0
20230919,162100,925246448,1217,1217,1217,1217,0
20230919,162000,925246448,1217,1217,1217,1217,0
20230919,161900,925246448,1217,1217,1217,1217,0
20230919,161800,925246448,1217,1217,1217,1217,0
20230919,161700,925246448,1217,1217,1217,1217,0
20230919,161600,925246448,1217,1217,1217,1217,0
20230919,161500,925246448,1217,1217,1217,1217,0
20230919,161400,925246448,1217,1217,1217,1217,0
20230919,161300,925246448,1217,1217,1217,1217,0
20230919,161200,925246448,1217,1217,1217,1217,0
20230919,161100,925246448,1217,1217,1217,1217,0
20230919,161000,925246448,1217,1217,1217,1217,0
20230919,160900,925246448,1217,1217,1217,1217,0
20230919,160800,925246448,1217,1217,1217,1217,0
20230919,160700,925246448,1217,1217,1217,1217,0
20230919,160600,925246448,1217,1217,1217,1217,0
20230919,160500,925246448,1217,1217,1217,1217,0
20230919,160400,925246448,1217,1217,1217,1217,0
20230919,160300,925246448,1217,1217,1217,1217,0
20230919,160200,925246448,1217,1217,1217,1217,0
20230919,160100,925246448,1217,1217,1217,1217,0
20230919,160000,925246448,1217,1217,1217,1217,0
20230919,155900,925246448,1217,1217,1217,1217,0
20230919,155800,925246448,1217,1217,1217,1217,0
20230919,155700,925246448,1217,1217,1217,1217,0
20230919,155600,925246448,1217,1217,1217,1217,15374
20230919,155500,925246448,1217,1217,1217,1217,0
20230919,155400,925246448,1217,1217,1217,1217,0
20230919,155300,925246448,1217,1217,1217,1217,0
20230919,155200,925246448,1217,1217,1217,1217,0
20230919,155100,925246448,1217,1217,1217,1217,0
20230919,155000,925246448,1217,1217,1217,1217,0
20230919,154900,925246448,1217,1217,1217,1217,0
20230919,154800,925246448,1217,1217,1217,1217,0
20230919,154700,925246448,1217,1217,1217,1217,0
20230919,154600,925246448,1217,1217,1217,1217,0
20230919,154500,925246448,1217,1217,1217,1217,0
20230919,154400,925246448,1217,1217,1217,1217,0
20230919,154300,925246448,1217,1217,1217,1217,0
20230919,154200,925246448,1217,1217,1217,1217,0
20230919,154100,925246448,1217,1217,1217,1217,0
20230919,154000,925246448,1217,1217,1217,1217,0
20230919,153900,925246448,1217,1217,1217,1217,0
20230919,153800,925246448,1217,1217,1217,1217,0
20230919,153700,925246448,1217,1217,1217,1217,0
20230919,153600,925246448,1217,1217,1217,1217,0
20230919,153500,925246448,1217,1217,1217,1217,0
20230919,153400,925246448,1217,1217,1217,1217,0
20230919,153300,925246448,1217,1217,1217,1217,0
20230919,153200,925246448,1217,1217,1217,1217,0
20230919,153100,925246448,1217,1217,1217,1217,0
20230919,153000,925246448,1217,1217,1217,1217,15374
20230919,152900,906536290,1218,1218,1218,1218,0
20230919,152800,906536290,1218,1218,1218,1218,0
20230919,152700,906536290,1218,1218,1218,1218,0
20230919,152600,906536290,1218,1218,1218,1218,0
20230919,152500,906536290,1218,1218,1218,1218,0
20230919,152400,906536290,1218,1218,1218,1218,0
20230919,152300,906536290,1218,1218,1218,1218,0
20230919,152200,906536290,1218,1218,1218,1218,0
20230919,152100,906536290,1218,1218,1218,1218,0
20230919,152000,906536290,1218,1218,1218,1218,0
20230919,151900,906536290,1218,1219,1220,1218,1798
20230919,151800,904345796,1218,1218,1218,1218,26
20230919,151700,904314128,1218,1218,1218,1217,7082
20230919,151600,895692063,1218,1219,1219,1217,4708
20230919,151500,889956779,1219,1219,1220,1219,6992
20230919,151400,881433521,1220,1220,1220,1220,1175
20230919,151300,880000021,1220,1222,1222,1220,12
20230919,151200,879985379,1219,1219,1219,1219,1
20230919,151100,879984160,1222,1221,1222,1219,461
20230919,151000,879422007,1219,1221,1221,1219,4
20230919,150900,879417125,1223,1219,1223,1219,17909
20230919,150800,857566723,1219,1220,1220,1219,8
20230919,150700,857556966,1220,1220,1220,1219,1011
20230919,150600,856323547,1220,1219,1220,1219,1425
20230919,150500,854585462,1219,1220,1220,1219,370
20230919,150400,854134407,1220,1220,1220,1220,6000
20230919,150300,846814407,1219,1219,1219,1219,0
20230919,150200,846814407,1219,1220,1220,1219,2
20230919,150100,846811968,1220,1220,1220,1220,0
20230919,150000,846811968,1220,1220,1220,1219,1793
20230919,145900,844624858,1220,1220,1220,1220,4188
20230919,145800,839515498,1220,1220,1220,1220,1
20230919,145700,839514278,1220,1220,1220,1220,2927
20230919,145600,835943338,1220,1220,1220,1220,6
20230919,145500,835936018,1220,1220,1220,1220,0
20230919,145400,835936018,1220,1220,1220,1220,3099
20230919,145300,832155238,1219,1219,1219,1219,0
20230919,145200,832155238,1219,1222,1222,1219,11279
20230919,145100,818383396,1221,1219,1221,1219,12122
20230919,145000,803584496,1220,1219,1220,1219,11
20230919,144900,803571086,1219,1220,1220,1219,399
20230919,144800,803084336,1220,1220,1220,1220,152
20230919,144700,802898896,1221,1221,1221,1220,1078
20230919,144600,801583630,1220,1217,1220,1217,28627
20230919,144500,766679151,1217,1217,1217,1216,6672
20230919,144400,758559449,1216,1217,1217,1216,44334
20230919,144300,704605984,1218,1218,1219,1217,179
20230919,144200,704388076,1218,1219,1219,1218,3053
20230919,144100,700669472,1218,1218,1218,1218,106
20230919,144000,700540364,1218,1219,1219,1218,324
20230919,143900,700145698,1218,1218,1218,1218,0
20230919,143800,700145698,1218,1218,1218,1218,107
20230919,143700,700015372,1219,1219,1219,1218,143
20230919,143600,699841076,1218,1218,1218,1218,295
20230919,143500,699481766,1218,1217,1218,1217,2425
20230919,143400,696528659,1218,1218,1218,1218,3572
20230919,143300,692177963,1218,1218,1218,1218,56
20230919,143200,692109755,1220,1220,1220,1217,4998
20230919,143100,686022503,1220,1220,1220,1219,6
20230919,143000,686015185,1218,1220,1220,1218,5272
20230919,142900,679593843,1219,1219,1219,1219,274
20230919,142800,679259837,1219,1220,1220,1219,109
20230919,142700,679126964,1219,1219,1219,1219,750
20230919,142600,678212714,1219,1219,1219,1219,76
20230919,142500,678120070,1219,1219,1219,1219,3144
20230919,142400,674287534,1220,1219,1220,1219,207
20230919,142300,674035200,1219,1219,1219,1218,992
20230919,142200,672826006,1219,1219,1219,1219,3
20230919,142100,672822349,1218,1220,1220,1218,1061
20230919,142000,671530041,1220,1218,1220,1218,3774
20230919,141900,666933288,1219,1219,1219,1219,333
20230919,141800,666527361,1219,1219,1219,1219,264
20230919,141700,666205545,1219,1219,1219,1219,469
20230919,141600,665633834,1219,1219,1219,1219,367
20230919,141500,665186461,1219,1219,1219,1219,159
20230919,141400,664992640,1219,1219,1219,1219,1284
20230919,141300,663427444,1219,1218,1219,1218,2708
20230919,141200,660126655,1219,1219,1219,1219,518
20230919,141100,659495213,1219,1219,1219,1219,21
20230919,141000,659469614,1219,1218,1219,1218,103
20230919,140900,659344119,1219,1218,1219,1218,5560
20230919,140800,652571479,1219,1219,1219,1219,228
20230919,140700,652293547,1219,1219,1219,1219,694
20230919,140600,651447561,1219,1219,1219,1219,10
20230919,140500,651435371,1219,1219,1219,1219,0
20230919,140400,651435371,1219,1219,1219,1218,426
20230919,140300,650916428,1219,1219,1219,1219,218
20230919,140200,650650686,1218,1218,1218,1217,6695
20230919,140100,642501616,1218,1220,1220,1218,19209
20230919,140000,619100245,1219,1219,1219,1219,561
20230919,135900,618416386,1220,1220,1220,1219,109
20230919,135800,618283513,1219,1219,1219,1219,1002
20230919,135700,617062075,1219,1219,1220,1219,468
20230919,135600,616491576,1219,1219,1219,1219,8844
20230919,135500,605710740,1220,1219,1220,1219,456
20230919,135400,605154866,1219,1219,1219,1219,2651
20230919,135300,601923297,1219,1220,1220,1219,68
20230919,135200,601840385,1219,1219,1219,1219,900
20230919,135100,600743285,1219,1220,1220,1219,1030
20230919,135000,599486715,1220,1219,1220,1219,211
20230919,134900,599229456,1219,1219,1219,1219,2449
20230919,134800,596244125,1219,1219,1219,1219,10
20230919,134700,596231935,1219,1219,1219,1219,121
20230919,134600,596084436,1220,1219,1220,1219,707
20230919,134500,595222302,1219,1219,1219,1219,345
20230919,134400,594801747,1219,1220,1220,1219,402
20230919,134300,594311689,1219,1219,1219,1219,9
20230919,134200,594300718,1220,1220,1220,1220,106
20230919,134100,594171398,1219,1220,1220,1219,213
20230919,134000,593911724,1220,1219,1220,1219,1917
20230919,133900,591574851,1219,1219,1219,1219,1388
20230919,133800,589882879,1220,1221,1221,1220,200
20230919,133700,589638779,1221,1219,1221,1219,5173
20230919,133600,583322652,1219,1219,1219,1219,46
20230919,133500,583266578,1219,1221,1221,1219,303
20230919,133400,582897211,1219,1221,1221,1219,4
20230919,133300,582892329,1221,1220,1221,1220,4241
20230919,133200,577718307,1220,1221,1221,1220,5
20230919,133100,577712205,1222,1222,1222,1222,1
20230919,133000,577710983,1221,1221,1221,1221,17
20230919,132900,577690226,1221,1221,1221,1221,0
20230919,132800,577690226,1221,1221,1221,1220,514
20230919,132700,577063046,1221,1221,1221,1221,121
20230919,132600,576915305,1221,1221,1221,1220,122
20230919,132500,576766353,1221,1221,1221,1221,0
20230919,132400,576766353,1221,1221,1221,1221,1034
20230919,132300,575503839,1221,1221,1221,1221,0
20230919,132200,575503839,1221,1221,1221,1221,1
20230919,132100,575502618,1222,1222,1222,1222,30
20230919,132000,575465958,1222,1222,1222,1222,1
20230919,131900,575464736,1222,1220,1222,1220,40
20230919,131800,575415912,1221,1221,1221,1221,1434
20230919,131700,573664998,1221,1220,1221,1220,346
20230919,131600,573242858,1221,1221,1221,1221,10
20230919,131500,573230648,1221,1220,1221,1220,402
20230919,131400,572740166,1220,1220,1220,1220,11
20230919,131300,572726746,1220,1221,1221,1220,32
20230919,131200,572687701,1221,1221,1221,1221,12
20230919,131100,572673049,1221,1221,1221,1221,1
20230919,131000,572671828,1219,1220,1220,1219,3061
20230919,130900,568937418,1220,1220,1220,1219,57
20230919,130800,568867924,1220,1219,1220,1219,3005
20230919,130700,565204824,1220,1220,1220,1220,4
20230919,130600,565199944,1220,1220,1220,1220,5
20230919,130500,565193844,1220,1220,1220,1219,797
20230919,130400,564221900,1219,1219,1219,1219,567
20230919,130300,563530727,1219,1219,1219,1219,119
20230919,130200,563385666,1218,1220,1220,1218,16939
20230919,130100,542750871,1220,1219,1220,1219,504
20230919,130000,542136037,1220,1220,1220,1220,1
20230919,125900,542134817,1220,1220,1220,1220,1
20230919,125800,542133597,1219,1219,1219,1219,355
20230919,125700,541700852,1219,1219,1219,1219,342
20230919,125600,541283954,1219,1219,1219,1219,1235
20230919,125500,539778489,1219,1219,1219,1219,751
20230919,125400,538863020,1219,1218,1219,1218,1381
20230919,125300,537180942,1219,1219,1219,1219,32
20230919,125200,537141934,1218,1219,1219,1218,2126
20230919,125100,534552340,1219,1219,1219,1218,547
20230919,125000,533885548,1219,1219,1219,1219,266
20230919,124900,533561294,1219,1219,1219,1219,76
20230919,124800,533468650,1218,1219,1219,1218,201
20230919,124700,533223681,1219,1219,1219,1219,184
20230919,124600,532999385,1219,1219,1219,1219,402
20230919,124500,532509347,1219,1219,1219,1219,0
20230919,124400,532509347,1219,1219,1219,1219,483
20230919,124300,531920570,1219,1219,1219,1218,658
20230919,124200,531118993,1219,1219,1219,1219,547
20230919,124100,530452200,1219,1219,1219,1219,670
20230919,124000,529635470,1219,1219,1219,1219,145
20230919,123900,529458715,1218,1219,1219,1218,682
20230919,123800,528627784,1219,1219,1219,1219,302
20230919,123700,528259646,1219,1219,1219,1219,1599
20230919,123600,526310465,1219,1219,1219,1219,66
20230919,123500,526230011,1219,1219,1219,1219,5
20230919,123400,526223916,1218,1218,1219,1218,1540
20230919,123300,524347396,1218,1218,1218,1218,9
20230919,123200,524336434,1218,1218,1218,1218,757
20230919,123100,523414408,1218,1218,1218,1217,8075
20230919,123000,513579407,1218,1217,1218,1217,629
20230919,122900,512813385,1217,1219,1219,1217,1846
20230919,122800,510565013,1219,1219,1219,1219,531
20230919,122700,509917724,1219,1219,1219,1219,316
20230919,122600,509532520,1219,1219,1219,1219,100
20230919,122500,509410620,1218,1218,1220,1218,1452
20230919,122400,507641761,1220,1220,1220,1220,0
20230919,122300,507641761,1220,1219,1220,1219,1137
20230919,122200,506254729,1218,1218,1218,1218,159
20230919,122100,506061067,1219,1218,1219,1218,929
20230919,122000,504928745,1218,1219,1219,1218,270
20230919,121900,504599875,1218,1219,1220,1217,24302
20230919,121800,475000707,1219,1219,1219,1218,97
20230919,121700,474882529,1220,1219,1220,1218,1632
20230919,121600,472894117,1220,1219,1220,1219,184
20230919,121500,472669811,1219,1219,1219,1219,5288
20230919,121400,466223739,1219,1219,1219,1219,450
20230919,121300,465675189,1218,1219,1219,1218,2320
20230919,121200,462849109,1219,1219,1219,1219,488
20230919,121100,462254237,1219,1218,1219,1218,360
20230919,121000,461815653,1219,1220,1220,1219,2869
20230919,120900,458318317,1219,1219,1219,1219,154
20230919,120800,458130591,1219,1219,1219,1219,125
20230919,120700,457978216,1219,1219,1219,1219,135
20230919,120600,457813651,1219,1219,1220,1219,3189
20230919,120500,453926250,1220,1219,1220,1219,135
20230919,120400,453761676,1219,1220,1220,1219,2513
20230919,120300,450698316,1220,1220,1220,1219,636
20230919,120200,449922522,1219,1219,1219,1219,0
20230919,120100,449922522,1219,1219,1219,1219,23
20230919,120000,449894485,1219,1219,1219,1219,1
20230919,115900,449893266,1220,1221,1221,1220,16
20230919,115800,449873740,1220,1220,1220,1220,3
20230919,115700,449870080,1220,1220,1220,1220,600
20230919,115600,449138080,1220,1221,1221,1220,3129
20230919,115500,445319485,1220,1220,1220,1220,400
20230919,115400,444831485,1219,1219,1220,1219,625
20230919,115300,444069585,1219,1219,1219,1219,0
20230919,115200,444069585,1219,1220,1220,1219,9616
20230919,115100,432347680,1220,1220,1220,1220,111
20230919,115000,432212260,1219,1220,1220,1219,213
20230919,114900,431952501,1220,1220,1220,1220,1853
20230919,114800,429691841,1220,1220,1220,1220,131
20230919,114700,429532021,1221,1220,1221,1220,2244
20230919,114600,426794327,1220,1222,1222,1220,633
20230919,114500,426021017,1222,1222,1222,1222,500
20230919,114400,425410017,1221,1221,1221,1221,155
20230919,114300,425220762,1221,1221,1221,1221,191
20230919,114200,424987551,1221,1221,1221,1221,11
20230919,114100,424974120,1221,1220,1221,1220,1235
20230919,114000,423466320,1221,1221,1221,1221,260
20230919,113900,423148860,1221,1221,1221,1221,90
20230919,113800,423038970,1220,1221,1221,1220,9401
20230919,113700,411560750,1220,1220,1220,1220,289
20230919,113600,411208170,1220,1220,1220,1220,135
20230919,113500,411043470,1220,1220,1220,1220,136
20230919,113400,410877550,1220,1220,1221,1219,5372
20230919,113300,404324593,1220,1220,1220,1220,365
20230919,113200,403879293,1220,1220,1220,1220,3042
20230919,113100,400168053,1220,1220,1220,1220,88
20230919,113000,400060693,1220,1220,1220,1219,2146
20230919,112900,397442629,1219,1219,1219,1219,2
20230919,112800,397440191,1219,1220,1220,1219,1037
20230919,112700,396175088,1220,1220,1220,1219,8700
20230919,112600,385566688,1220,1220,1220,1220,3
20230919,112500,385563028,1219,1220,1220,1219,8
20230919,112400,385553269,1220,1220,1220,1220,5
20230919,112300,385547169,1220,1220,1220,1219,1081
20230919,112200,384228394,1219,1220,1220,1219,1656
20230919,112100,382209540,1219,1219,1219,1219,4167
20230919,112000,377129967,1219,1219,1219,1219,1369
20230919,111900,375461156,1220,1220,1220,1220,100
20230919,111800,375339156,1219,1219,1220,1219,642
20230919,111700,374556043,1219,1220,1220,1219,460
20230919,111600,373995161,1220,1220,1220,1219,1145
20230919,111500,372598308,1219,1220,1220,1219,52
20230919,111400,372534900,1220,1220,1220,1220,0
20230919,111300,372534900,1220,1220,1220,1220,1
20230919,111200,372533680,1219,1219,1219,1219,156
20230919,111100,372343516,1219,1220,1220,1219,251
20230919,111000,372037306,1219,1219,1219,1219,3363
20230919,110900,367937809,1220,1220,1220,1219,1240
20230919,110800,366425062,1220,1220,1220,1219,1214
20230919,110700,364944669,1219,1220,1220,1219,2211
20230919,110600,362248283,1220,1220,1220,1220,85
20230919,110500,362144583,1221,1220,1221,1220,238
20230919,110400,361854222,1220,1221,1221,1220,30
20230919,110300,361817593,1221,1220,1221,1220,175
20230919,110200,361604092,1220,1220,1221,1220,1186
20230919,110100,360156672,1221,1221,1221,1221,100
20230919,110000,360034572,1220,1220,1221,1219,4834
20230919,105900,354137109,1221,1221,1221,1220,496
20230919,105800,353531593,1220,1221,1221,1220,25
20230919,105700,353501083,1221,1221,1221,1221,10
20230919,105600,353488873,1221,1221,1221,1221,525
20230919,105500,352847848,1221,1221,1221,1221,322
20230919,105400,352454686,1220,1221,1221,1220,106
20230919,105300,352325340,1221,1220,1221,1220,63
20230919,105200,352248450,1221,1222,1222,1221,1349
20230919,105100,350601257,1222,1222,1222,1222,102
20230919,105000,350476613,1222,1222,1222,1221,1931
20230919,104900,348118844,1221,1221,1221,1221,0
20230919,104800,348118844,1221,1221,1221,1221,121
20230919,104700,347971103,1221,1221,1221,1220,2042
20230919,104600,345477863,1220,1221,1221,1220,161
20230919,104500,345281291,1221,1221,1221,1221,3
20230919,104400,345277628,1220,1220,1220,1220,1393
20230919,104300,343578168,1219,1219,1219,1219,69
20230919,104200,343494057,1219,1220,1220,1218,4319
20230919,104100,338229550,1220,1219,1220,1219,5707
20230919,104000,331272181,1218,1219,1219,1218,83
20230919,103900,331171007,1218,1219,1219,1218,2024
20230919,103800,328705668,1219,1219,1219,1218,11499
20230919,103700,314699235,1218,1219,1219,1218,3926
20230919,103600,309915563,1219,1219,1220,1218,18504
20230919,103500,287357320,1219,1221,1221,1219,19498
20230919,103400,263570257,1220,1221,1222,1220,17680
20230919,103300,241984005,1221,1221,1221,1221,1416
20230919,103200,240255069,1221,1222,1222,1221,14470
20230919,103100,222573137,1222,1223,1223,1222,244
20230919,103000,222274769,1223,1222,1223,1222,1435
20230919,102900,220519889,1223,1223,1223,1223,103
20230919,102800,220393920,1223,1223,1223,1223,4
20230919,102700,220389028,1223,1222,1223,1222,629
20230919,102600,219619890,1222,1223,1223,1222,243
20230919,102500,219322911,1223,1223,1223,1223,1311
20230919,102400,217719558,1223,1223,1224,1223,586
20230919,102300,217002680,1223,1222,1223,1222,2749
20230919,102200,213640784,1222,1223,1223,1222,350
20230919,102100,213212866,1223,1223,1223,1223,1588
20230919,102000,211270742,1224,1224,1224,1224,80
20230919,101900,211172822,1224,1223,1224,1223,316
20230919,101800,210786174,1223,1224,1225,1223,154
20230919,101700,210597777,1224,1224,1224,1224,110
20230919,101600,210463137,1223,1224,1225,1223,1102
20230919,101500,209115035,1224,1224,1224,1224,124
20230919,101400,208963259,1225,1223,1225,1223,53
20230919,101300,208898388,1224,1224,1224,1223,734
20230919,101200,208000612,1224,1224,1224,1223,388
20230919,101100,207526069,1225,1225,1225,1225,106
20230919,101000,207396219,1226,1226,1226,1226,0
20230919,100900,207396219,1226,1226,1226,1226,1000
20230919,100800,206170219,1226,1224,1226,1222,2412
20230919,100700,203217807,1224,1224,1224,1224,45
20230919,100600,203162727,1224,1223,1224,1222,3922
20230919,100500,198367511,1224,1224,1224,1224,6
20230919,100400,198360167,1223,1223,1223,1223,427
20230919,100300,197837946,1223,1223,1223,1223,660
20230919,100200,197030766,1223,1222,1223,1222,1469
20230919,100100,195234467,1222,1223,1223,1222,4537
20230919,100000,189689742,1222,1223,1223,1222,132
20230919,095900,189528312,1223,1222,1223,1222,929
20230919,095800,188393032,1222,1223,1224,1222,498
20230919,095700,187783927,1224,1223,1224,1223,1302
20230919,095600,186191563,1223,1224,1224,1223,275
20230919,095500,185855185,1224,1224,1224,1224,55
20230919,095400,185787865,1224,1224,1224,1224,388
20230919,095300,185312953,1224,1223,1224,1223,1724
20230919,095200,183204471,1222,1222,1223,1222,1855
20230919,095100,180937053,1222,1222,1223,1222,1495
20230919,095000,179110063,1222,1226,1226,1222,2910
20230919,094900,175551328,1225,1225,1225,1223,998
20230919,094800,174328908,1223,1223,1223,1223,0
20230919,094700,174328908,1223,1225,1225,1222,390
20230919,094600,173851627,1223,1222,1223,1222,2259
20230919,094500,171090158,1222,1224,1224,1221,24145
20230919,094400,141569334,1223,1224,1224,1223,416
20230919,094300,141060166,1225,1224,1225,1223,2382
20230919,094200,138144519,1224,1225,1225,1224,322
20230919,094100,137750091,1224,1225,1225,1224,116
20230919,094000,137607996,1225,1225,1225,1223,664
20230919,093900,136794998,1223,1224,1224,1223,1107
20230919,093800,135440104,1223,1225,1225,1223,58
20230919,093700,135369058,1223,1225,1225,1223,19
20230919,093600,135345789,1223,1225,1225,1223,2912
20230919,093500,131781283,1224,1226,1226,1224,4289
20230919,093400,126527406,1228,1228,1228,1228,10
20230919,093300,126515126,1228,1227,1228,1225,403
20230919,093200,126020444,1227,1227,1228,1227,203
20230919,093100,125771263,1225,1228,1228,1225,271
20230919,093000,125438701,1224,1224,1228,1223,1664
20230919,092900,123402379,1224,1223,1224,1223,5695
20230919,092800,116432699,1223,1223,1224,1223,43
20230919,092700,116380109,1223,1224,1224,1223,2465
20230919,092600,113363111,1223,1223,1224,1223,112
20230919,092500,113226105,1222,1223,1224,1222,2980
20230919,092400,109582137,1222,1224,1224,1222,15840
20230919,092300,90213198,1224,1225,1226,1224,1006
20230919,092200,88980987,1228,1227,1228,1225,7040
20230919,092100,80343764,1227,1229,1229,1227,5187
20230919,092000,73977468,1229,1229,1229,1229,430
20230919,091900,73448998,1228,1229,1229,1227,4805
20230919,091800,67550949,1229,1229,1229,1229,295
20230919,091700,67188394,1228,1232,1232,1228,4404
20230919,091600,61772747,1232,1232,1232,1232,3
20230919,091500,61769051,1230,1231,1231,1230,152
20230919,091400,61581945,1230,1230,1232,1230,331
20230919,091300,61174753,1229,1228,1232,1228,3505
20230919,091200,56857279,1230,1228,1230,1228,264
20230919,091100,56532619,1228,1227,1229,1227,1996
20230919,091000,54081212,1227,1228,1228,1227,393
20230919,090900,53598659,1228,1228,1229,1228,1079
20230919,090800,52273613,1228,1228,1228,1228,3560
20230919,090700,47901933,1228,1228,1230,1228,1886
20230919,090600,45585310,1228,1228,1228,1227,319
20230919,090500,45193836,1228,1229,1229,1224,17500
20230919,090400,23725031,1229,1231,1231,1229,1462
20230919,090300,21926834,1231,1228,1232,1228,811
20230919,090200,20930652,1228,1227,1228,1227,308
20230919,090100,20552470,1227,1224,1232,1223,1984
20230919,090000,18120618,1232,1231,1232,1222,14748