stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,205800,562411826,1215,1215,1215,1215,23440
20230920,205700,562411826,1215,1215,1215,1215,0
20230920,205600,562411826,1215,1215,1215,1215,0
20230920,205500,562411826,1215,1215,1215,1215,0
20230920,205400,562411826,1215,1215,1215,1215,0
20230920,205300,562411826,1215,1215,1215,1215,0
20230920,205200,562411826,1215,1215,1215,1215,0
20230920,205100,562411826,1215,1215,1215,1215,0
20230920,205000,562411826,1215,1215,1215,1215,0
20230920,204900,562411826,1215,1215,1215,1215,0
20230920,204800,562411826,1215,1215,1215,1215,0
20230920,204700,562411826,1215,1215,1215,1215,0
20230920,204600,562411826,1215,1215,1215,1215,0
20230920,204500,562411826,1215,1215,1215,1215,0
20230920,204400,562411826,1215,1215,1215,1215,0
20230920,204300,562411826,1215,1215,1215,1215,0
20230920,204200,562411826,1215,1215,1215,1215,0
20230920,204100,562411826,1215,1215,1215,1215,0
20230920,204000,562411826,1215,1215,1215,1215,0
20230920,203900,562411826,1215,1215,1215,1215,0
20230920,203800,562411826,1215,1215,1215,1215,0
20230920,203700,562411826,1215,1215,1215,1215,0
20230920,203600,562411826,1215,1215,1215,1215,0
20230920,203500,562411826,1215,1215,1215,1215,0
20230920,203400,562411826,1215,1215,1215,1215,0
20230920,203300,562411826,1215,1215,1215,1215,0
20230920,203200,562411826,1215,1215,1215,1215,0
20230920,203100,562411826,1215,1215,1215,1215,0
20230920,203000,562411826,1215,1215,1215,1215,0
20230920,202900,562411826,1215,1215,1215,1215,0
20230920,202800,562411826,1215,1215,1215,1215,23440
20230920,202700,562411826,1215,1215,1215,1215,0
20230920,202600,562411826,1215,1215,1215,1215,0
20230920,202500,562411826,1215,1215,1215,1215,0
20230920,202400,562411826,1215,1215,1215,1215,0
20230920,202300,562411826,1215,1215,1215,1215,0
20230920,202200,562411826,1215,1215,1215,1215,0
20230920,202100,562411826,1215,1215,1215,1215,0
20230920,202000,562411826,1215,1215,1215,1215,0
20230920,201900,562411826,1215,1215,1215,1215,0
20230920,201800,562411826,1215,1215,1215,1215,0
20230920,201700,562411826,1215,1215,1215,1215,0
20230920,201600,562411826,1215,1215,1215,1215,0
20230920,201500,562411826,1215,1215,1215,1215,0
20230920,201400,562411826,1215,1215,1215,1215,0
20230920,201300,562411826,1215,1215,1215,1215,0
20230920,201200,562411826,1215,1215,1215,1215,0
20230920,201100,562411826,1215,1215,1215,1215,0
20230920,201000,562411826,1215,1215,1215,1215,0
20230920,200900,562411826,1215,1215,1215,1215,0
20230920,200800,562411826,1215,1215,1215,1215,0
20230920,200700,562411826,1215,1215,1215,1215,0
20230920,200600,562411826,1215,1215,1215,1215,0
20230920,200500,562411826,1215,1215,1215,1215,0
20230920,200400,562411826,1215,1215,1215,1215,0
20230920,200300,562411826,1215,1215,1215,1215,0
20230920,200200,562411826,1215,1215,1215,1215,0
20230920,200100,562411826,1215,1215,1215,1215,0
20230920,200000,562411826,1215,1215,1215,1215,0
20230920,195900,562411826,1215,1215,1215,1215,0
20230920,195800,562411826,1215,1215,1215,1215,23440
20230920,195700,562411826,1215,1215,1215,1215,0
20230920,195600,562411826,1215,1215,1215,1215,0
20230920,195500,562411826,1215,1215,1215,1215,0
20230920,195400,562411826,1215,1215,1215,1215,0
20230920,195300,562411826,1215,1215,1215,1215,0
20230920,195200,562411826,1215,1215,1215,1215,0
20230920,195100,562411826,1215,1215,1215,1215,0
20230920,195000,562411826,1215,1215,1215,1215,0
20230920,194900,562411826,1215,1215,1215,1215,0
20230920,194800,562411826,1215,1215,1215,1215,0
20230920,194700,562411826,1215,1215,1215,1215,0
20230920,194600,562411826,1215,1215,1215,1215,0
20230920,194500,562411826,1215,1215,1215,1215,0
20230920,194400,562411826,1215,1215,1215,1215,0
20230920,194300,562411826,1215,1215,1215,1215,0
20230920,194200,562411826,1215,1215,1215,1215,0
20230920,194100,562411826,1215,1215,1215,1215,0
20230920,194000,562411826,1215,1215,1215,1215,0
20230920,193900,562411826,1215,1215,1215,1215,0
20230920,193800,562411826,1215,1215,1215,1215,0
20230920,193700,562411826,1215,1215,1215,1215,0
20230920,193600,562411826,1215,1215,1215,1215,0
20230920,193500,562411826,1215,1215,1215,1215,0
20230920,193400,562411826,1215,1215,1215,1215,0
20230920,193300,562411826,1215,1215,1215,1215,0
20230920,193200,562411826,1215,1215,1215,1215,0
20230920,193100,562411826,1215,1215,1215,1215,0
20230920,193000,562411826,1215,1215,1215,1215,0
20230920,192900,562411826,1215,1215,1215,1215,0
20230920,192800,562411826,1215,1215,1215,1215,23440
20230920,192700,562411826,1215,1215,1215,1215,0
20230920,192600,562411826,1215,1215,1215,1215,0
20230920,192500,562411826,1215,1215,1215,1215,0
20230920,192400,562411826,1215,1215,1215,1215,0
20230920,192300,562411826,1215,1215,1215,1215,0
20230920,192200,562411826,1215,1215,1215,1215,0
20230920,192100,562411826,1215,1215,1215,1215,0
20230920,192000,562411826,1215,1215,1215,1215,0
20230920,191900,562411826,1215,1215,1215,1215,0
20230920,191800,562411826,1215,1215,1215,1215,0
20230920,191700,562411826,1215,1215,1215,1215,0
20230920,191600,562411826,1215,1215,1215,1215,0
20230920,191500,562411826,1215,1215,1215,1215,0
20230920,191400,562411826,1215,1215,1215,1215,0
20230920,191300,562411826,1215,1215,1215,1215,0
20230920,191200,562411826,1215,1215,1215,1215,0
20230920,191100,562411826,1215,1215,1215,1215,0
20230920,191000,562411826,1215,1215,1215,1215,0
20230920,190900,562411826,1215,1215,1215,1215,0
20230920,190800,562411826,1215,1215,1215,1215,0
20230920,190700,562411826,1215,1215,1215,1215,0
20230920,190600,562411826,1215,1215,1215,1215,0
20230920,190500,562411826,1215,1215,1215,1215,0
20230920,190400,562411826,1215,1215,1215,1215,0
20230920,190300,562411826,1215,1215,1215,1215,0
20230920,190200,562411826,1215,1215,1215,1215,0
20230920,190100,562411826,1215,1215,1215,1215,0
20230920,190000,562411826,1215,1215,1215,1215,0
20230920,185900,562411826,1215,1215,1215,1215,0
20230920,185800,562411826,1215,1215,1215,1215,23440
20230920,185700,562411826,1215,1215,1215,1215,0
20230920,185600,562411826,1215,1215,1215,1215,0
20230920,185500,562411826,1215,1215,1215,1215,0
20230920,185400,562411826,1215,1215,1215,1215,0
20230920,185300,562411826,1215,1215,1215,1215,0
20230920,185200,562411826,1215,1215,1215,1215,0
20230920,185100,562411826,1215,1215,1215,1215,0
20230920,185000,562411826,1215,1215,1215,1215,0
20230920,184900,562411826,1215,1215,1215,1215,0
20230920,184800,562411826,1215,1215,1215,1215,0
20230920,184700,562411826,1215,1215,1215,1215,0
20230920,184600,562411826,1215,1215,1215,1215,0
20230920,184500,562411826,1215,1215,1215,1215,0
20230920,184400,562411826,1215,1215,1215,1215,0
20230920,184300,562411826,1215,1215,1215,1215,0
20230920,184200,562411826,1215,1215,1215,1215,0
20230920,184100,562411826,1215,1215,1215,1215,0
20230920,184000,562411826,1215,1215,1215,1215,0
20230920,183900,562411826,1215,1215,1215,1215,0
20230920,183800,562411826,1215,1215,1215,1215,0
20230920,183700,562411826,1215,1215,1215,1215,0
20230920,183600,562411826,1215,1215,1215,1215,0
20230920,183500,562411826,1215,1215,1215,1215,0
20230920,183400,562411826,1215,1215,1215,1215,0
20230920,183300,562411826,1215,1215,1215,1215,0
20230920,183200,562411826,1215,1215,1215,1215,0
20230920,183100,562411826,1215,1215,1215,1215,0
20230920,183000,562411826,1215,1215,1215,1215,0
20230920,182900,562411826,1215,1215,1215,1215,0
20230920,182800,562411826,1215,1215,1215,1215,23440
20230920,182700,562411826,1215,1215,1215,1215,0
20230920,182600,562411826,1215,1215,1215,1215,0
20230920,182500,562411826,1215,1215,1215,1215,0
20230920,182400,562411826,1215,1215,1215,1215,0
20230920,182300,562411826,1215,1215,1215,1215,0
20230920,182200,562411826,1215,1215,1215,1215,0
20230920,182100,562411826,1215,1215,1215,1215,0
20230920,182000,562411826,1215,1215,1215,1215,0
20230920,181900,562411826,1215,1215,1215,1215,0
20230920,181800,562411826,1215,1215,1215,1215,0
20230920,181700,562411826,1215,1215,1215,1215,0
20230920,181600,562411826,1215,1215,1215,1215,0
20230920,181500,562411826,1215,1215,1215,1215,0
20230920,181400,562411826,1215,1215,1215,1215,0
20230920,181300,562411826,1215,1215,1215,1215,0
20230920,181200,562411826,1215,1215,1215,1215,0
20230920,181100,562411826,1215,1215,1215,1215,0
20230920,181000,562411826,1215,1215,1215,1215,0
20230920,180900,562411826,1215,1215,1215,1215,0
20230920,180800,562411826,1215,1215,1215,1215,0
20230920,180700,562411826,1215,1215,1215,1215,0
20230920,180600,562411826,1215,1215,1215,1215,0
20230920,180500,562411826,1215,1215,1215,1215,0
20230920,180400,562411826,1215,1215,1215,1215,0
20230920,180300,562411826,1215,1215,1215,1215,0
20230920,180200,562411826,1215,1215,1215,1215,0
20230920,180100,562411826,1215,1215,1215,1215,0
20230920,180000,562411826,1215,1215,1215,1215,0
20230920,175900,562411826,1215,1215,1215,1215,0
20230920,175800,562411826,1215,1215,1215,1215,23440
20230920,175700,562411826,1215,1215,1215,1215,0
20230920,175600,562411826,1215,1215,1215,1215,0
20230920,175500,562411826,1215,1215,1215,1215,0
20230920,175400,562411826,1215,1215,1215,1215,0
20230920,175300,562411826,1215,1215,1215,1215,0
20230920,175200,562411826,1215,1215,1215,1215,0
20230920,175100,562411826,1215,1215,1215,1215,0
20230920,175000,562411826,1215,1215,1215,1215,0
20230920,174900,562411826,1215,1215,1215,1215,0
20230920,174800,562411826,1215,1215,1215,1215,0
20230920,174700,562411826,1215,1215,1215,1215,0
20230920,174600,562411826,1215,1215,1215,1215,0
20230920,174500,562411826,1215,1215,1215,1215,0
20230920,174400,562411826,1215,1215,1215,1215,0
20230920,174300,562411826,1215,1215,1215,1215,0
20230920,174200,562411826,1215,1215,1215,1215,0
20230920,174100,562411826,1215,1215,1215,1215,0
20230920,174000,562411826,1215,1215,1215,1215,0
20230920,173900,562411826,1215,1215,1215,1215,0
20230920,173800,562411826,1215,1215,1215,1215,0
20230920,173700,562411826,1215,1215,1215,1215,0
20230920,173600,562411826,1215,1215,1215,1215,0
20230920,173500,562411826,1215,1215,1215,1215,0
20230920,173400,562411826,1215,1215,1215,1215,0
20230920,173300,562411826,1215,1215,1215,1215,0
20230920,173200,562411826,1215,1215,1215,1215,0
20230920,173100,562411826,1215,1215,1215,1215,0
20230920,173000,562411826,1215,1215,1215,1215,0
20230920,172900,562411826,1215,1215,1215,1215,0
20230920,172800,562411826,1215,1215,1215,1215,23440
20230920,172700,562411826,1215,1215,1215,1215,0
20230920,172600,562411826,1215,1215,1215,1215,0
20230920,172500,562411826,1215,1215,1215,1215,0
20230920,172400,562411826,1215,1215,1215,1215,0
20230920,172300,562411826,1215,1215,1215,1215,0
20230920,172200,562411826,1215,1215,1215,1215,0
20230920,172100,562411826,1215,1215,1215,1215,0
20230920,172000,562411826,1215,1215,1215,1215,0
20230920,171900,562411826,1215,1215,1215,1215,0
20230920,171800,562411826,1215,1215,1215,1215,0
20230920,171700,562411826,1215,1215,1215,1215,0
20230920,171600,562411826,1215,1215,1215,1215,0
20230920,171500,562411826,1215,1215,1215,1215,0
20230920,171400,562411826,1215,1215,1215,1215,0
20230920,171300,562411826,1215,1215,1215,1215,0
20230920,171200,562411826,1215,1215,1215,1215,0
20230920,171100,562411826,1215,1215,1215,1215,0
20230920,171000,562411826,1215,1215,1215,1215,0
20230920,170900,562411826,1215,1215,1215,1215,0
20230920,170800,562411826,1215,1215,1215,1215,0
20230920,170700,562411826,1215,1215,1215,1215,0
20230920,170600,562411826,1215,1215,1215,1215,0
20230920,170500,562411826,1215,1215,1215,1215,0
20230920,170400,562411826,1215,1215,1215,1215,0
20230920,170300,562411826,1215,1215,1215,1215,0
20230920,170200,562411826,1215,1215,1215,1215,0
20230920,170100,562411826,1215,1215,1215,1215,0
20230920,170000,562411826,1215,1215,1215,1215,0
20230920,165900,562411826,1215,1215,1215,1215,0
20230920,165800,562411826,1215,1215,1215,1215,23440
20230920,165700,562411826,1215,1215,1215,1215,0
20230920,165600,562411826,1215,1215,1215,1215,0
20230920,165500,562411826,1215,1215,1215,1215,0
20230920,165400,562411826,1215,1215,1215,1215,0
20230920,165300,562411826,1215,1215,1215,1215,0
20230920,165200,562411826,1215,1215,1215,1215,0
20230920,165100,562411826,1215,1215,1215,1215,0
20230920,165000,562411826,1215,1215,1215,1215,0
20230920,164900,562411826,1215,1215,1215,1215,0
20230920,164800,562411826,1215,1215,1215,1215,0
20230920,164700,562411826,1215,1215,1215,1215,0
20230920,164600,562411826,1215,1215,1215,1215,0
20230920,164500,562411826,1215,1215,1215,1215,0
20230920,164400,562411826,1215,1215,1215,1215,0
20230920,164300,562411826,1215,1215,1215,1215,0
20230920,164200,562411826,1215,1215,1215,1215,0
20230920,164100,562411826,1215,1215,1215,1215,0
20230920,164000,562411826,1215,1215,1215,1215,0
20230920,163900,562411826,1215,1215,1215,1215,0
20230920,163800,562411826,1215,1215,1215,1215,0
20230920,163700,562411826,1215,1215,1215,1215,0
20230920,163600,562411826,1215,1215,1215,1215,0
20230920,163500,562411826,1215,1215,1215,1215,0
20230920,163400,562411826,1215,1215,1215,1215,0
20230920,163300,562411826,1215,1215,1215,1215,0
20230920,163200,562411826,1215,1215,1215,1215,0
20230920,163100,562411826,1215,1215,1215,1215,0
20230920,163000,562411826,1215,1215,1215,1215,0
20230920,162900,562411826,1215,1215,1215,1215,0
20230920,162800,562411826,1215,1215,1215,1215,23440
20230920,162700,562411826,1215,1215,1215,1215,0
20230920,162600,562411826,1215,1215,1215,1215,0
20230920,162500,562411826,1215,1215,1215,1215,0
20230920,162400,562411826,1215,1215,1215,1215,0
20230920,162300,562411826,1215,1215,1215,1215,0
20230920,162200,562411826,1215,1215,1215,1215,0
20230920,162100,562411826,1215,1215,1215,1215,0
20230920,162000,562411826,1215,1215,1215,1215,0
20230920,161900,562411826,1215,1215,1215,1215,0
20230920,161800,562411826,1215,1215,1215,1215,0
20230920,161700,562411826,1215,1215,1215,1215,0
20230920,161600,562411826,1215,1215,1215,1215,0
20230920,161500,562411826,1215,1215,1215,1215,0
20230920,161400,562411826,1215,1215,1215,1215,0
20230920,161300,562411826,1215,1215,1215,1215,0
20230920,161200,562411826,1215,1215,1215,1215,0
20230920,161100,562411826,1215,1215,1215,1215,0
20230920,161000,562411826,1215,1215,1215,1215,0
20230920,160900,562411826,1215,1215,1215,1215,0
20230920,160800,562411826,1215,1215,1215,1215,0
20230920,160700,562411826,1215,1215,1215,1215,0
20230920,160600,562411826,1215,1215,1215,1215,0
20230920,160500,562411826,1215,1215,1215,1215,0
20230920,160400,562411826,1215,1215,1215,1215,0
20230920,160300,562411826,1215,1215,1215,1215,0
20230920,160200,562411826,1215,1215,1215,1215,0
20230920,160100,562411826,1215,1215,1215,1215,0
20230920,160000,562411826,1215,1215,1215,1215,0
20230920,155900,562411826,1215,1215,1215,1215,0
20230920,155800,562411826,1215,1215,1215,1215,23440
20230920,155700,562411826,1215,1215,1215,1215,0
20230920,155600,562411826,1215,1215,1215,1215,0
20230920,155500,562411826,1215,1215,1215,1215,0
20230920,155400,562411826,1215,1215,1215,1215,0
20230920,155300,562411826,1215,1215,1215,1215,0
20230920,155200,562411826,1215,1215,1215,1215,0
20230920,155100,562411826,1215,1215,1215,1215,0
20230920,155000,562411826,1215,1215,1215,1215,0
20230920,154900,562411826,1215,1215,1215,1215,0
20230920,154800,562411826,1215,1215,1215,1215,0
20230920,154700,562411826,1215,1215,1215,1215,0
20230920,154600,562411826,1215,1215,1215,1215,0
20230920,154500,562411826,1215,1215,1215,1215,0
20230920,154400,562411826,1215,1215,1215,1215,0
20230920,154300,562411826,1215,1215,1215,1215,0
20230920,154200,562411826,1215,1215,1215,1215,0
20230920,154100,562411826,1215,1215,1215,1215,0
20230920,154000,562411826,1215,1215,1215,1215,0
20230920,153900,562411826,1215,1215,1215,1215,0
20230920,153800,562411826,1215,1215,1215,1215,0
20230920,153700,562411826,1215,1215,1215,1215,0
20230920,153600,562411826,1215,1215,1215,1215,0
20230920,153500,562411826,1215,1215,1215,1215,0
20230920,153400,562411826,1215,1215,1215,1215,0
20230920,153300,562411826,1215,1215,1215,1215,0
20230920,153200,562411826,1215,1215,1215,1215,0
20230920,153100,562411826,1215,1215,1215,1215,0
20230920,153000,562411826,1215,1215,1215,1215,23440
20230920,152900,533932226,1217,1217,1217,1217,0
20230920,152800,533932226,1217,1217,1217,1217,0
20230920,152700,533932226,1217,1217,1217,1217,0
20230920,152600,533932226,1217,1217,1217,1217,0
20230920,152500,533932226,1217,1217,1217,1217,0
20230920,152400,533932226,1217,1217,1217,1217,0
20230920,152300,533932226,1217,1217,1217,1217,0
20230920,152200,533932226,1217,1217,1217,1217,0
20230920,152100,533932226,1217,1217,1217,1217,0
20230920,152000,533932226,1217,1217,1217,1217,0
20230920,151900,533932226,1217,1217,1217,1216,973
20230920,151800,532748611,1217,1216,1217,1216,2644
20230920,151700,529533149,1217,1216,1217,1216,1443
20230920,151600,527777912,1216,1218,1218,1216,5823
20230920,151500,520691747,1218,1217,1218,1217,888
20230920,151400,519611024,1217,1217,1218,1217,827
20230920,151300,518604350,1217,1219,1219,1217,3025
20230920,151200,514918058,1219,1217,1219,1217,1535
20230920,151100,513049005,1218,1218,1218,1217,1993
20230920,151000,510621936,1217,1218,1218,1217,688
20230920,150900,509784439,1218,1218,1218,1217,777
20230920,150800,508838157,1218,1219,1219,1217,5296
20230920,150700,502387733,1218,1217,1218,1216,15246
20230920,150600,483819974,1217,1217,1217,1216,656
20230920,150500,483021971,1217,1217,1217,1216,577
20230920,150400,482320103,1217,1218,1218,1217,1658
20230920,150300,480302305,1218,1217,1218,1217,1004
20230920,150200,479079437,1217,1217,1217,1216,4906
20230920,150100,473109612,1217,1216,1217,1216,151
20230920,150000,472925962,1216,1215,1216,1215,1083
20230920,145900,471609067,1216,1217,1217,1216,1810
20230920,145800,469407897,1217,1217,1217,1216,333
20230920,145700,469002942,1217,1217,1217,1216,306
20230920,145600,468630605,1216,1216,1217,1216,4223
20230920,145500,463495435,1216,1216,1216,1216,184
20230920,145400,463271691,1217,1217,1217,1216,402
20230920,145300,462782561,1217,1217,1217,1217,49
20230920,145200,462722928,1217,1217,1217,1217,111
20230920,145100,462587841,1217,1217,1217,1217,0
20230920,145000,462587841,1217,1217,1217,1216,1820
20230920,144900,460374411,1218,1218,1218,1217,683
20230920,144800,459543170,1218,1218,1218,1218,25
20230920,144700,459512720,1218,1218,1218,1218,135
20230920,144600,459348290,1218,1217,1218,1217,5411
20230920,144500,452763098,1217,1217,1217,1217,91
20230920,144400,452652351,1217,1217,1217,1217,71
20230920,144300,452565944,1217,1218,1218,1217,953
20230920,144200,451406138,1218,1218,1218,1218,20
20230920,144100,451381778,1218,1217,1218,1216,4107
20230920,144000,446383825,1217,1217,1217,1217,226
20230920,143900,446108783,1217,1217,1217,1216,64
20230920,143800,446030898,1217,1217,1217,1217,4398
20230920,143700,440678532,1217,1217,1217,1217,161
20230920,143600,440482595,1217,1217,1217,1217,132
20230920,143500,440321951,1217,1217,1217,1217,10
20230920,143400,440309781,1217,1217,1217,1217,108
20230920,143300,440178345,1216,1216,1216,1216,0
20230920,143200,440178345,1216,1217,1217,1216,91
20230920,143100,440067679,1217,1218,1218,1217,2907
20230920,143000,436529833,1218,1218,1218,1218,41
20230920,142900,436479895,1218,1218,1218,1218,70
20230920,142800,436394635,1218,1218,1218,1217,150
20230920,142700,436212044,1218,1218,1218,1218,160
20230920,142600,436017164,1217,1217,1217,1217,3919
20230920,142500,431247741,1217,1217,1217,1217,61
20230920,142400,431173504,1217,1217,1217,1217,18
20230920,142300,431151598,1216,1216,1216,1216,1039
20230920,142200,429888174,1217,1217,1217,1217,9
20230920,142100,429877221,1216,1215,1217,1215,654
20230920,142000,429081495,1217,1217,1217,1217,20
20230920,141900,429057155,1217,1217,1217,1217,12
20230920,141800,429042551,1217,1215,1217,1215,3074
20230920,141700,425307635,1215,1216,1216,1214,5232
20230920,141600,418953219,1216,1216,1216,1216,2156
20230920,141500,416331523,1215,1217,1217,1215,76
20230920,141400,416239079,1217,1216,1217,1215,7539
20230920,141300,407077919,1216,1216,1216,1216,0
20230920,141200,407077919,1216,1216,1216,1216,101
20230920,141100,406955103,1216,1216,1217,1216,348
20230920,141000,406531934,1216,1216,1216,1216,5266
20230920,140900,400128478,1216,1217,1217,1216,1832
20230920,140800,397900722,1217,1217,1217,1216,1018
20230920,140700,396661823,1217,1217,1217,1217,20
20230920,140600,396637483,1216,1217,1217,1216,633
20230920,140500,395867732,1217,1217,1217,1216,1029
20230920,140400,394616448,1217,1217,1217,1217,157
20230920,140300,394425379,1216,1216,1216,1216,10
20230920,140200,394413219,1217,1217,1217,1217,0
20230920,140100,394413219,1217,1217,1218,1216,335
20230920,140000,394005346,1217,1218,1218,1217,254
20230920,135900,393696222,1217,1217,1217,1217,5
20230920,135800,393690137,1218,1217,1218,1216,9216
20230920,135700,382475648,1217,1217,1217,1217,0
20230920,135600,382475648,1217,1219,1219,1217,210
20230920,135500,382219903,1218,1218,1218,1218,262
20230920,135400,381900787,1218,1218,1218,1218,360
20230920,135300,381462307,1218,1217,1218,1217,5838
20230920,135200,374351885,1218,1218,1218,1218,1232
20230920,135100,372851309,1218,1218,1218,1217,4730
20230920,135000,367094869,1218,1218,1218,1218,80
20230920,134900,366997429,1218,1218,1218,1217,719
20230920,134800,366122282,1218,1218,1218,1218,100
20230920,134700,366000482,1218,1218,1218,1217,1704
20230920,134600,363926299,1218,1218,1218,1218,0
20230920,134500,363926299,1218,1218,1218,1218,89
20230920,134400,363817897,1217,1217,1217,1217,72
20230920,134300,363730273,1218,1218,1218,1217,8377
20230920,134200,353534621,1217,1218,1218,1217,623
20230920,134100,352775862,1218,1218,1218,1218,520
20230920,134000,352142502,1218,1218,1218,1218,40
20230920,133900,352093782,1218,1218,1218,1217,36
20230920,133800,352049935,1218,1218,1218,1218,125
20230920,133700,351897685,1218,1218,1218,1218,25
20230920,133600,351867235,1218,1218,1218,1218,21
20230920,133500,351841657,1218,1218,1218,1217,2917
20230920,133400,348291648,1218,1218,1218,1217,143
20230920,133300,348117590,1218,1218,1218,1218,58
20230920,133200,348046946,1218,1218,1218,1218,0
20230920,133100,348046946,1218,1218,1218,1218,2
20230920,133000,348044510,1218,1218,1218,1218,653
20230920,132900,347249156,1218,1218,1218,1218,3
20230920,132800,347245502,1218,1219,1219,1218,636
20230920,132700,346470823,1218,1218,1218,1218,878
20230920,132600,345401419,1218,1219,1219,1218,722
20230920,132500,344522014,1219,1219,1219,1219,1
20230920,132400,344520795,1219,1218,1219,1218,111
20230920,132300,344385595,1218,1219,1219,1218,624
20230920,132200,343624949,1219,1219,1219,1219,23
20230920,132100,343596912,1219,1218,1219,1217,4297
20230920,132000,338365702,1218,1218,1218,1218,270
20230920,131900,338036842,1218,1219,1219,1218,40
20230920,131800,337988117,1218,1218,1218,1218,39
20230920,131700,337940615,1218,1218,1218,1217,44
20230920,131600,337887046,1218,1218,1218,1217,2500
20230920,131500,334844511,1218,1218,1218,1217,170
20230920,131400,334637511,1218,1218,1218,1218,0
20230920,131300,334637511,1218,1218,1218,1218,0
20230920,131200,334637511,1218,1218,1218,1218,35
20230920,131100,334594881,1218,1218,1218,1218,654
20230920,131000,333798309,1217,1217,1217,1217,4644
20230920,130900,328146561,1218,1218,1218,1218,0
20230920,130800,328146561,1218,1219,1219,1218,6065
20230920,130700,320759379,1219,1218,1219,1218,175
20230920,130600,320546114,1219,1219,1219,1219,0
20230920,130500,320546114,1219,1219,1219,1219,2
20230920,130400,320543676,1219,1219,1219,1219,135
20230920,130300,320379111,1219,1219,1219,1219,0
20230920,130200,320379111,1219,1218,1219,1218,91
20230920,130100,320268231,1218,1219,1219,1218,640
20230920,130000,319488076,1219,1220,1220,1219,412
20230920,125900,318985836,1220,1219,1220,1219,992
20230920,125800,317776586,1218,1218,1219,1218,1450
20230920,125700,316010485,1218,1219,1219,1218,1020
20230920,125600,314767305,1219,1219,1219,1219,0
20230920,125500,314767305,1219,1219,1219,1219,189
20230920,125400,314536914,1220,1220,1220,1220,0
20230920,125300,314536914,1220,1220,1220,1220,530
20230920,125200,313890314,1219,1219,1219,1219,302
20230920,125100,313522176,1219,1219,1219,1219,331
20230920,125000,313118687,1218,1218,1218,1218,467
20230920,124900,312549881,1218,1218,1218,1218,49
20230920,124800,312490199,1218,1218,1218,1218,14
20230920,124700,312473147,1219,1219,1219,1219,3
20230920,124600,312469490,1219,1219,1219,1217,24
20230920,124500,312440273,1217,1217,1217,1217,4417
20230920,124400,307064784,1218,1219,1219,1218,3050
20230920,124300,303349417,1219,1219,1219,1219,1
20230920,124200,303348198,1219,1219,1219,1219,6
20230920,124100,303340884,1218,1219,1219,1218,70
20230920,124000,303255623,1218,1218,1218,1218,1
20230920,123900,303254405,1219,1219,1219,1219,8
20230920,123800,303244653,1219,1219,1219,1219,10
20230920,123700,303232463,1219,1220,1220,1219,440
20230920,123600,302695893,1219,1219,1219,1219,348
20230920,123500,302271681,1219,1219,1219,1219,60
20230920,123400,302198541,1218,1219,1219,1218,83
20230920,123300,302097445,1218,1218,1218,1218,52
20230920,123200,302034109,1218,1218,1219,1218,969
20230920,123100,300853785,1218,1218,1218,1217,10094
20230920,123000,288559387,1219,1219,1219,1219,936
20230920,122900,287418403,1220,1220,1220,1220,509
20230920,122800,286797423,1219,1219,1219,1219,23
20230920,122700,286769386,1220,1220,1220,1220,5
20230920,122600,286763286,1219,1219,1219,1219,450
20230920,122500,286214736,1219,1219,1220,1219,608
20230920,122400,285473577,1219,1219,1219,1219,0
20230920,122300,285473577,1219,1219,1219,1219,32
20230920,122200,285434569,1220,1219,1220,1219,574
20230920,122100,284734660,1220,1219,1220,1219,402
20230920,122000,284244620,1219,1219,1219,1219,78
20230920,121900,284149538,1219,1219,1219,1219,700
20230920,121800,283296238,1220,1219,1220,1219,17
20230920,121700,283275508,1219,1219,1219,1219,1000
20230920,121600,282056508,1220,1220,1220,1220,19
20230920,121500,282033328,1220,1219,1220,1219,2027
20230920,121400,279562398,1219,1219,1219,1219,109
20230920,121300,279429527,1220,1219,1220,1218,1046
20230920,121200,278155298,1220,1220,1220,1220,100
20230920,121100,278033298,1220,1220,1220,1220,0
20230920,121000,278033298,1220,1220,1220,1220,0
20230920,120900,278033298,1220,1220,1220,1219,337
20230920,120800,277622238,1219,1220,1220,1218,28
20230920,120700,277588082,1220,1220,1220,1220,15
20230920,120600,277569782,1220,1220,1220,1218,16
20230920,120500,277550264,1220,1220,1220,1220,95
20230920,120400,277434364,1220,1220,1220,1220,115
20230920,120300,277294064,1220,1218,1220,1218,15
20230920,120200,277275784,1220,1220,1220,1220,120
20230920,120100,277129384,1220,1220,1220,1220,20
20230920,120000,277104984,1221,1218,1221,1218,52
20230920,115900,277041645,1221,1221,1221,1221,2
20230920,115800,277039203,1218,1218,1218,1218,76
20230920,115700,276946635,1221,1221,1221,1221,1
20230920,115600,276945414,1218,1218,1218,1218,0
20230920,115500,276945414,1218,1218,1218,1218,0
20230920,115400,276945414,1218,1220,1221,1218,1147
20230920,115300,275546131,1220,1221,1221,1220,291
20230920,115200,275191011,1220,1220,1221,1220,2190
20230920,115100,272519210,1221,1221,1221,1220,230
20230920,115000,272238410,1217,1218,1218,1217,8612
20230920,114900,261753924,1218,1218,1218,1218,0
20230920,114800,261753924,1218,1221,1221,1218,7079
20230920,114700,253126007,1221,1221,1221,1221,16
20230920,114600,253106471,1220,1221,1221,1220,45
20230920,114500,253051556,1221,1221,1221,1221,45
20230920,114400,252996611,1221,1221,1221,1221,16
20230920,114300,252977075,1221,1221,1221,1221,27
20230920,114200,252944108,1221,1221,1221,1221,35
20230920,114100,252901373,1221,1221,1221,1221,15
20230920,114000,252883058,1221,1221,1221,1221,805
20230920,113900,251900153,1221,1221,1221,1221,1
20230920,113800,251898932,1221,1221,1221,1220,588
20230920,113700,251181056,1221,1220,1221,1220,421
20230920,113600,250667435,1221,1221,1221,1221,220
20230920,113500,250398815,1221,1221,1221,1221,21
20230920,113400,250373174,1221,1221,1221,1221,29
20230920,113300,250337765,1221,1221,1221,1221,16
20230920,113200,250318229,1221,1221,1221,1221,16
20230920,113100,250298693,1221,1221,1221,1221,4
20230920,113000,250293809,1220,1220,1220,1220,300
20230920,112900,249927809,1220,1220,1220,1220,0
20230920,112800,249927809,1220,1220,1220,1220,72
20230920,112700,249839969,1220,1220,1220,1220,20
20230920,112600,249815569,1219,1219,1219,1219,501
20230920,112500,249204850,1220,1220,1220,1220,67
20230920,112400,249123110,1219,1219,1219,1219,14
20230920,112300,249106044,1219,1222,1222,1219,210
20230920,112200,248850022,1222,1221,1222,1220,1552
20230920,112100,246954378,1222,1220,1222,1220,829
20230920,112000,245941406,1221,1221,1221,1221,2568
20230920,111900,242805878,1221,1221,1221,1221,112
20230920,111800,242669126,1221,1220,1221,1220,9010
20230920,111700,231671318,1219,1220,1220,1219,113
20230920,111600,231533549,1219,1219,1220,1219,364
20230920,111500,231089610,1219,1219,1219,1219,41
20230920,111400,231039631,1219,1219,1219,1219,6
20230920,111300,231032317,1219,1219,1219,1219,0
20230920,111200,231032317,1219,1219,1219,1219,236
20230920,111100,230744633,1219,1219,1221,1219,61
20230920,111000,230670270,1219,1219,1219,1219,0
20230920,110900,230670270,1219,1219,1219,1219,0
20230920,110800,230670270,1219,1219,1219,1219,1390
20230920,110700,228975860,1218,1218,1218,1218,6826
20230920,110600,220661792,1219,1220,1220,1219,114
20230920,110500,220522825,1220,1221,1221,1220,2772
20230920,110400,217140526,1221,1221,1221,1221,0
20230920,110300,217140526,1221,1220,1221,1220,1819
20230920,110200,214919547,1220,1221,1221,1220,1051
20230920,110100,213637322,1221,1221,1221,1221,4321
20230920,110000,208361381,1220,1220,1220,1220,0
20230920,105900,208361381,1220,1219,1220,1219,960
20230920,105800,207190184,1219,1219,1219,1219,308
20230920,105700,206814732,1219,1219,1219,1219,79
20230920,105600,206718431,1219,1219,1219,1219,1919
20230920,105500,204379170,1219,1219,1221,1218,1198
20230920,105400,202918793,1218,1221,1221,1218,36
20230920,105300,202874930,1218,1218,1218,1218,172
20230920,105200,202665434,1218,1221,1221,1218,4071
20230920,105100,197706833,1221,1221,1221,1221,2
20230920,105000,197704391,1218,1219,1219,1218,6296
20230920,104900,190033851,1221,1221,1221,1219,29
20230920,104800,189998445,1219,1220,1221,1219,2443
20230920,104700,187018270,1220,1220,1220,1219,26
20230920,104600,186986551,1220,1220,1220,1219,35
20230920,104500,186943861,1219,1220,1220,1219,37
20230920,104400,186898723,1220,1220,1220,1220,11
20230920,104300,186885303,1219,1219,1219,1219,729
20230920,104200,185996652,1219,1220,1220,1219,26
20230920,104100,185964933,1220,1220,1220,1220,0
20230920,104000,185964933,1220,1220,1220,1219,1589
20230920,103900,184026408,1220,1220,1220,1220,217
20230920,103800,183761668,1220,1221,1221,1220,401
20230920,103700,183272432,1221,1221,1221,1220,31
20230920,103600,183234582,1220,1221,1221,1220,28
20230920,103500,183200397,1221,1221,1221,1220,148
20230920,103400,183019705,1221,1221,1221,1220,82
20230920,103300,182919592,1221,1220,1221,1220,2798
20230920,103200,179506022,1220,1220,1220,1220,146
20230920,103100,179327902,1220,1220,1220,1220,23
20230920,103000,179299842,1220,1220,1220,1220,742
20230920,102900,178394602,1220,1220,1220,1220,77
20230920,102800,178300662,1220,1220,1220,1219,516
20230920,102700,177671649,1220,1220,1220,1220,156
20230920,102600,177481329,1220,1220,1220,1220,25
20230920,102500,177450829,1220,1219,1220,1219,768
20230920,102400,176514614,1219,1219,1219,1218,383
20230920,102300,176048002,1219,1218,1219,1218,2018
20230920,102200,173588077,1218,1218,1218,1218,0
20230920,102100,173588077,1218,1218,1218,1218,2234
20230920,102000,170867065,1218,1217,1218,1217,2165
20230920,101900,168230120,1217,1218,1218,1217,1013
20230920,101800,166997020,1218,1218,1218,1218,1167
20230920,101700,165575614,1218,1218,1218,1218,2
20230920,101600,165573178,1218,1218,1218,1218,51
20230920,101500,165511060,1218,1219,1219,1218,763
20230920,101400,164580983,1219,1219,1219,1219,72
20230920,101300,164493215,1219,1219,1219,1219,101
20230920,101200,164370096,1218,1219,1219,1218,1566
20230920,101100,162461708,1219,1219,1219,1219,1001
20230920,101000,161241489,1219,1219,1219,1219,111
20230920,100900,161106180,1218,1219,1219,1218,818
20230920,100800,160109039,1219,1219,1219,1219,0
20230920,100700,160109039,1219,1218,1219,1218,576
20230920,100600,159407466,1218,1218,1218,1218,38
20230920,100500,159361182,1218,1217,1218,1217,6
20230920,100400,159353879,1217,1217,1218,1217,1206
20230920,100300,157886176,1218,1218,1218,1217,351
20230920,100200,157458878,1218,1218,1218,1218,1534
20230920,100100,155590466,1218,1219,1219,1217,10777
20230920,100000,142460764,1220,1220,1220,1220,25
20230920,095900,142430264,1220,1220,1220,1220,56
20230920,095800,142361944,1219,1220,1220,1219,3030
20230920,095700,138668324,1219,1219,1220,1219,5675
20230920,095600,131745498,1219,1220,1220,1219,28
20230920,095500,131711339,1220,1221,1221,1220,850
20230920,095400,130674309,1221,1221,1221,1220,473
20230920,095300,130096826,1221,1221,1221,1221,1
20230920,095200,130095605,1221,1222,1222,1221,605
20230920,095100,129356880,1221,1221,1221,1221,175
20230920,095000,129143205,1221,1221,1221,1221,68
20230920,094900,129060177,1221,1220,1221,1220,3
20230920,094800,129056516,1219,1219,1219,1219,291
20230920,094700,128701787,1219,1218,1219,1218,20
20230920,094600,128677409,1218,1218,1219,1218,1015
20230920,094500,127440925,1221,1219,1221,1218,318
20230920,094400,127053193,1219,1221,1221,1219,1014
20230920,094300,125815127,1221,1221,1221,1221,1
20230920,094200,125813906,1218,1218,1218,1218,517
20230920,094100,125184200,1217,1218,1218,1217,752
20230920,094000,124268955,1218,1218,1219,1218,458
20230920,093900,123711110,1218,1218,1221,1218,604
20230920,093800,122975378,1218,1222,1222,1217,344
20230920,093700,122556487,1222,1222,1222,1217,14126
20230920,093600,105343537,1222,1222,1222,1222,14
20230920,093500,105326429,1222,1222,1222,1222,1
20230920,093400,105325207,1223,1223,1223,1223,1
20230920,093300,105323984,1223,1224,1224,1223,6
20230920,093200,105316645,1224,1219,1224,1218,3893
20230920,093100,100565738,1219,1219,1219,1218,475
20230920,093000,99987155,1218,1219,1219,1218,136
20230920,092900,99821506,1219,1220,1220,1217,2430
20230920,092800,96859960,1220,1219,1220,1219,20
20230920,092700,96835579,1219,1219,1219,1219,1105
20230920,092600,95488584,1219,1219,1219,1217,387
20230920,092500,95017369,1219,1219,1219,1218,12815
20230920,092400,79408460,1218,1219,1219,1218,440
20230920,092300,78872530,1226,1219,1230,1219,30933
20230920,092200,40964392,1219,1219,1219,1219,1835
20230920,092100,38727527,1218,1218,1218,1218,118
20230920,092000,38583803,1218,1218,1218,1218,277
20230920,091900,38246417,1218,1218,1218,1218,1216
20230920,091800,36765329,1218,1218,1218,1218,2456
20230920,091700,33773921,1219,1220,1220,1219,985
20230920,091600,32573078,1219,1219,1221,1219,2113
20230920,091500,29996818,1220,1219,1220,1219,398
20230920,091400,29511265,1219,1219,1220,1219,752
20230920,091300,28594533,1219,1219,1220,1219,400
20230920,091200,28106931,1219,1220,1220,1219,260
20230920,091100,27789800,1219,1219,1220,1219,1549
20230920,091000,25901568,1220,1219,1220,1219,2214
20230920,090900,23202696,1219,1220,1220,1219,6419
20230920,090800,15377435,1220,1219,1220,1219,64
20230920,090700,15299418,1220,1219,1220,1219,332
20230920,090600,14894704,1220,1225,1225,1219,6871
20230920,090500,6479448,1225,1223,1225,1222,2066
20230920,090400,3950990,1222,1222,1222,1222,80
20230920,090300,3853230,1222,1225,1225,1222,574
20230920,090200,3150345,1224,1219,1224,1219,44
20230920,090100,3096565,1219,1218,1219,1218,351
20230920,090000,2668883,1218,1217,1218,1217,2193