stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,205900,1030371121,1193,1193,1193,1193,13574
20230921,205800,1030371121,1193,1193,1193,1193,0
20230921,205700,1030371121,1193,1193,1193,1193,0
20230921,205600,1030371121,1193,1193,1193,1193,0
20230921,205500,1030371121,1193,1193,1193,1193,0
20230921,205400,1030371121,1193,1193,1193,1193,0
20230921,205300,1030371121,1193,1193,1193,1193,0
20230921,205200,1030371121,1193,1193,1193,1193,0
20230921,205100,1030371121,1193,1193,1193,1193,0
20230921,205000,1030371121,1193,1193,1193,1193,0
20230921,204900,1030371121,1193,1193,1193,1193,0
20230921,204800,1030371121,1193,1193,1193,1193,0
20230921,204700,1030371121,1193,1193,1193,1193,0
20230921,204600,1030371121,1193,1193,1193,1193,0
20230921,204500,1030371121,1193,1193,1193,1193,0
20230921,204400,1030371121,1193,1193,1193,1193,0
20230921,204300,1030371121,1193,1193,1193,1193,0
20230921,204200,1030371121,1193,1193,1193,1193,0
20230921,204100,1030371121,1193,1193,1193,1193,0
20230921,204000,1030371121,1193,1193,1193,1193,0
20230921,203900,1030371121,1193,1193,1193,1193,0
20230921,203800,1030371121,1193,1193,1193,1193,0
20230921,203700,1030371121,1193,1193,1193,1193,0
20230921,203600,1030371121,1193,1193,1193,1193,0
20230921,203500,1030371121,1193,1193,1193,1193,0
20230921,203400,1030371121,1193,1193,1193,1193,0
20230921,203300,1030371121,1193,1193,1193,1193,0
20230921,203200,1030371121,1193,1193,1193,1193,0
20230921,203100,1030371121,1193,1193,1193,1193,0
20230921,203000,1030371121,1193,1193,1193,1193,0
20230921,202900,1030371121,1193,1193,1193,1193,13574
20230921,202800,1030371121,1193,1193,1193,1193,0
20230921,202700,1030371121,1193,1193,1193,1193,0
20230921,202600,1030371121,1193,1193,1193,1193,0
20230921,202500,1030371121,1193,1193,1193,1193,0
20230921,202400,1030371121,1193,1193,1193,1193,0
20230921,202300,1030371121,1193,1193,1193,1193,0
20230921,202200,1030371121,1193,1193,1193,1193,0
20230921,202100,1030371121,1193,1193,1193,1193,0
20230921,202000,1030371121,1193,1193,1193,1193,0
20230921,201900,1030371121,1193,1193,1193,1193,0
20230921,201800,1030371121,1193,1193,1193,1193,0
20230921,201700,1030371121,1193,1193,1193,1193,0
20230921,201600,1030371121,1193,1193,1193,1193,0
20230921,201500,1030371121,1193,1193,1193,1193,0
20230921,201400,1030371121,1193,1193,1193,1193,0
20230921,201300,1030371121,1193,1193,1193,1193,0
20230921,201200,1030371121,1193,1193,1193,1193,0
20230921,201100,1030371121,1193,1193,1193,1193,0
20230921,201000,1030371121,1193,1193,1193,1193,0
20230921,200900,1030371121,1193,1193,1193,1193,0
20230921,200800,1030371121,1193,1193,1193,1193,0
20230921,200700,1030371121,1193,1193,1193,1193,0
20230921,200600,1030371121,1193,1193,1193,1193,0
20230921,200500,1030371121,1193,1193,1193,1193,0
20230921,200400,1030371121,1193,1193,1193,1193,0
20230921,200300,1030371121,1193,1193,1193,1193,0
20230921,200200,1030371121,1193,1193,1193,1193,0
20230921,200100,1030371121,1193,1193,1193,1193,0
20230921,200000,1030371121,1193,1193,1193,1193,0
20230921,195900,1030371121,1193,1193,1193,1193,13574
20230921,195800,1030371121,1193,1193,1193,1193,0
20230921,195700,1030371121,1193,1193,1193,1193,0
20230921,195600,1030371121,1193,1193,1193,1193,0
20230921,195500,1030371121,1193,1193,1193,1193,0
20230921,195400,1030371121,1193,1193,1193,1193,0
20230921,195300,1030371121,1193,1193,1193,1193,0
20230921,195200,1030371121,1193,1193,1193,1193,0
20230921,195100,1030371121,1193,1193,1193,1193,0
20230921,195000,1030371121,1193,1193,1193,1193,0
20230921,194900,1030371121,1193,1193,1193,1193,0
20230921,194800,1030371121,1193,1193,1193,1193,0
20230921,194700,1030371121,1193,1193,1193,1193,0
20230921,194600,1030371121,1193,1193,1193,1193,0
20230921,194500,1030371121,1193,1193,1193,1193,0
20230921,194400,1030371121,1193,1193,1193,1193,0
20230921,194300,1030371121,1193,1193,1193,1193,0
20230921,194200,1030371121,1193,1193,1193,1193,0
20230921,194100,1030371121,1193,1193,1193,1193,0
20230921,194000,1030371121,1193,1193,1193,1193,0
20230921,193900,1030371121,1193,1193,1193,1193,0
20230921,193800,1030371121,1193,1193,1193,1193,0
20230921,193700,1030371121,1193,1193,1193,1193,0
20230921,193600,1030371121,1193,1193,1193,1193,0
20230921,193500,1030371121,1193,1193,1193,1193,0
20230921,193400,1030371121,1193,1193,1193,1193,0
20230921,193300,1030371121,1193,1193,1193,1193,0
20230921,193200,1030371121,1193,1193,1193,1193,0
20230921,193100,1030371121,1193,1193,1193,1193,0
20230921,193000,1030371121,1193,1193,1193,1193,0
20230921,192900,1030371121,1193,1193,1193,1193,13574
20230921,192800,1030371121,1193,1193,1193,1193,0
20230921,192700,1030371121,1193,1193,1193,1193,0
20230921,192600,1030371121,1193,1193,1193,1193,0
20230921,192500,1030371121,1193,1193,1193,1193,0
20230921,192400,1030371121,1193,1193,1193,1193,0
20230921,192300,1030371121,1193,1193,1193,1193,0
20230921,192200,1030371121,1193,1193,1193,1193,0
20230921,192100,1030371121,1193,1193,1193,1193,0
20230921,192000,1030371121,1193,1193,1193,1193,0
20230921,191900,1030371121,1193,1193,1193,1193,0
20230921,191800,1030371121,1193,1193,1193,1193,0
20230921,191700,1030371121,1193,1193,1193,1193,0
20230921,191600,1030371121,1193,1193,1193,1193,0
20230921,191500,1030371121,1193,1193,1193,1193,0
20230921,191400,1030371121,1193,1193,1193,1193,0
20230921,191300,1030371121,1193,1193,1193,1193,0
20230921,191200,1030371121,1193,1193,1193,1193,0
20230921,191100,1030371121,1193,1193,1193,1193,0
20230921,191000,1030371121,1193,1193,1193,1193,0
20230921,190900,1030371121,1193,1193,1193,1193,0
20230921,190800,1030371121,1193,1193,1193,1193,0
20230921,190700,1030371121,1193,1193,1193,1193,0
20230921,190600,1030371121,1193,1193,1193,1193,0
20230921,190500,1030371121,1193,1193,1193,1193,0
20230921,190400,1030371121,1193,1193,1193,1193,0
20230921,190300,1030371121,1193,1193,1193,1193,0
20230921,190200,1030371121,1193,1193,1193,1193,0
20230921,190100,1030371121,1193,1193,1193,1193,0
20230921,190000,1030371121,1193,1193,1193,1193,0
20230921,185900,1030371121,1193,1193,1193,1193,13574
20230921,185800,1030371121,1193,1193,1193,1193,0
20230921,185700,1030371121,1193,1193,1193,1193,0
20230921,185600,1030371121,1193,1193,1193,1193,0
20230921,185500,1030371121,1193,1193,1193,1193,0
20230921,185400,1030371121,1193,1193,1193,1193,0
20230921,185300,1030371121,1193,1193,1193,1193,0
20230921,185200,1030371121,1193,1193,1193,1193,0
20230921,185100,1030371121,1193,1193,1193,1193,0
20230921,185000,1030371121,1193,1193,1193,1193,0
20230921,184900,1030371121,1193,1193,1193,1193,0
20230921,184800,1030371121,1193,1193,1193,1193,0
20230921,184700,1030371121,1193,1193,1193,1193,0
20230921,184600,1030371121,1193,1193,1193,1193,0
20230921,184500,1030371121,1193,1193,1193,1193,0
20230921,184400,1030371121,1193,1193,1193,1193,0
20230921,184300,1030371121,1193,1193,1193,1193,0
20230921,184200,1030371121,1193,1193,1193,1193,0
20230921,184100,1030371121,1193,1193,1193,1193,0
20230921,184000,1030371121,1193,1193,1193,1193,0
20230921,183900,1030371121,1193,1193,1193,1193,0
20230921,183800,1030371121,1193,1193,1193,1193,0
20230921,183700,1030371121,1193,1193,1193,1193,0
20230921,183600,1030371121,1193,1193,1193,1193,0
20230921,183500,1030371121,1193,1193,1193,1193,0
20230921,183400,1030371121,1193,1193,1193,1193,0
20230921,183300,1030371121,1193,1193,1193,1193,0
20230921,183200,1030371121,1193,1193,1193,1193,0
20230921,183100,1030371121,1193,1193,1193,1193,0
20230921,183000,1030371121,1193,1193,1193,1193,0
20230921,182900,1030371121,1193,1193,1193,1193,13574
20230921,182800,1030371121,1193,1193,1193,1193,0
20230921,182700,1030371121,1193,1193,1193,1193,0
20230921,182600,1030371121,1193,1193,1193,1193,0
20230921,182500,1030371121,1193,1193,1193,1193,0
20230921,182400,1030371121,1193,1193,1193,1193,0
20230921,182300,1030371121,1193,1193,1193,1193,0
20230921,182200,1030371121,1193,1193,1193,1193,0
20230921,182100,1030371121,1193,1193,1193,1193,0
20230921,182000,1030371121,1193,1193,1193,1193,0
20230921,181900,1030371121,1193,1193,1193,1193,0
20230921,181800,1030371121,1193,1193,1193,1193,0
20230921,181700,1030371121,1193,1193,1193,1193,0
20230921,181600,1030371121,1193,1193,1193,1193,0
20230921,181500,1030371121,1193,1193,1193,1193,0
20230921,181400,1030371121,1193,1193,1193,1193,0
20230921,181300,1030371121,1193,1193,1193,1193,0
20230921,181200,1030371121,1193,1193,1193,1193,0
20230921,181100,1030371121,1193,1193,1193,1193,0
20230921,181000,1030371121,1193,1193,1193,1193,0
20230921,180900,1030371121,1193,1193,1193,1193,0
20230921,180800,1030371121,1193,1193,1193,1193,0
20230921,180700,1030371121,1193,1193,1193,1193,0
20230921,180600,1030371121,1193,1193,1193,1193,0
20230921,180500,1030371121,1193,1193,1193,1193,0
20230921,180400,1030371121,1193,1193,1193,1193,0
20230921,180300,1030371121,1193,1193,1193,1193,0
20230921,180200,1030371121,1193,1193,1193,1193,0
20230921,180100,1030371121,1193,1193,1193,1193,0
20230921,180000,1030371121,1193,1193,1193,1193,0
20230921,175900,1030371121,1193,1193,1193,1193,13574
20230921,175800,1030371121,1193,1193,1193,1193,0
20230921,175700,1030371121,1193,1193,1193,1193,0
20230921,175600,1030371121,1193,1193,1193,1193,0
20230921,175500,1030371121,1193,1193,1193,1193,0
20230921,175400,1030371121,1193,1193,1193,1193,0
20230921,175300,1030371121,1193,1193,1193,1193,0
20230921,175200,1030371121,1193,1193,1193,1193,0
20230921,175100,1030371121,1193,1193,1193,1193,0
20230921,175000,1030371121,1193,1193,1193,1193,0
20230921,174900,1030371121,1193,1193,1193,1193,0
20230921,174800,1030371121,1193,1193,1193,1193,0
20230921,174700,1030371121,1193,1193,1193,1193,0
20230921,174600,1030371121,1193,1193,1193,1193,0
20230921,174500,1030371121,1193,1193,1193,1193,0
20230921,174400,1030371121,1193,1193,1193,1193,0
20230921,174300,1030371121,1193,1193,1193,1193,0
20230921,174200,1030371121,1193,1193,1193,1193,0
20230921,174100,1030371121,1193,1193,1193,1193,0
20230921,174000,1030371121,1193,1193,1193,1193,0
20230921,173900,1030371121,1193,1193,1193,1193,0
20230921,173800,1030371121,1193,1193,1193,1193,0
20230921,173700,1030371121,1193,1193,1193,1193,0
20230921,173600,1030371121,1193,1193,1193,1193,0
20230921,173500,1030371121,1193,1193,1193,1193,0
20230921,173400,1030371121,1193,1193,1193,1193,0
20230921,173300,1030371121,1193,1193,1193,1193,0
20230921,173200,1030371121,1193,1193,1193,1193,0
20230921,173100,1030371121,1193,1193,1193,1193,0
20230921,173000,1030371121,1193,1193,1193,1193,0
20230921,172900,1030371121,1193,1193,1193,1193,13574
20230921,172800,1030371121,1193,1193,1193,1193,0
20230921,172700,1030371121,1193,1193,1193,1193,0
20230921,172600,1030371121,1193,1193,1193,1193,0
20230921,172500,1030371121,1193,1193,1193,1193,0
20230921,172400,1030371121,1193,1193,1193,1193,0
20230921,172300,1030371121,1193,1193,1193,1193,0
20230921,172200,1030371121,1193,1193,1193,1193,0
20230921,172100,1030371121,1193,1193,1193,1193,0
20230921,172000,1030371121,1193,1193,1193,1193,0
20230921,171900,1030371121,1193,1193,1193,1193,0
20230921,171800,1030371121,1193,1193,1193,1193,0
20230921,171700,1030371121,1193,1193,1193,1193,0
20230921,171600,1030371121,1193,1193,1193,1193,0
20230921,171500,1030371121,1193,1193,1193,1193,0
20230921,171400,1030371121,1193,1193,1193,1193,0
20230921,171300,1030371121,1193,1193,1193,1193,0
20230921,171200,1030371121,1193,1193,1193,1193,0
20230921,171100,1030371121,1193,1193,1193,1193,0
20230921,171000,1030371121,1193,1193,1193,1193,0
20230921,170900,1030371121,1193,1193,1193,1193,0
20230921,170800,1030371121,1193,1193,1193,1193,0
20230921,170700,1030371121,1193,1193,1193,1193,0
20230921,170600,1030371121,1193,1193,1193,1193,0
20230921,170500,1030371121,1193,1193,1193,1193,0
20230921,170400,1030371121,1193,1193,1193,1193,0
20230921,170300,1030371121,1193,1193,1193,1193,0
20230921,170200,1030371121,1193,1193,1193,1193,0
20230921,170100,1030371121,1193,1193,1193,1193,0
20230921,170000,1030371121,1193,1193,1193,1193,0
20230921,165900,1030371121,1193,1193,1193,1193,13574
20230921,165800,1030371121,1193,1193,1193,1193,0
20230921,165700,1030371121,1193,1193,1193,1193,0
20230921,165600,1030371121,1193,1193,1193,1193,0
20230921,165500,1030371121,1193,1193,1193,1193,0
20230921,165400,1030371121,1193,1193,1193,1193,0
20230921,165300,1030371121,1193,1193,1193,1193,0
20230921,165200,1030371121,1193,1193,1193,1193,0
20230921,165100,1030371121,1193,1193,1193,1193,0
20230921,165000,1030371121,1193,1193,1193,1193,0
20230921,164900,1030371121,1193,1193,1193,1193,0
20230921,164800,1030371121,1193,1193,1193,1193,0
20230921,164700,1030371121,1193,1193,1193,1193,0
20230921,164600,1030371121,1193,1193,1193,1193,0
20230921,164500,1030371121,1193,1193,1193,1193,0
20230921,164400,1030371121,1193,1193,1193,1193,0
20230921,164300,1030371121,1193,1193,1193,1193,0
20230921,164200,1030371121,1193,1193,1193,1193,0
20230921,164100,1030371121,1193,1193,1193,1193,0
20230921,164000,1030371121,1193,1193,1193,1193,0
20230921,163900,1030371121,1193,1193,1193,1193,0
20230921,163800,1030371121,1193,1193,1193,1193,0
20230921,163700,1030371121,1193,1193,1193,1193,0
20230921,163600,1030371121,1193,1193,1193,1193,0
20230921,163500,1030371121,1193,1193,1193,1193,0
20230921,163400,1030371121,1193,1193,1193,1193,0
20230921,163300,1030371121,1193,1193,1193,1193,0
20230921,163200,1030371121,1193,1193,1193,1193,0
20230921,163100,1030371121,1193,1193,1193,1193,0
20230921,163000,1030371121,1193,1193,1193,1193,0
20230921,162900,1030371121,1193,1193,1193,1193,13574
20230921,162800,1030371121,1193,1193,1193,1193,0
20230921,162700,1030371121,1193,1193,1193,1193,0
20230921,162600,1030371121,1193,1193,1193,1193,0
20230921,162500,1030371121,1193,1193,1193,1193,0
20230921,162400,1030371121,1193,1193,1193,1193,0
20230921,162300,1030371121,1193,1193,1193,1193,0
20230921,162200,1030371121,1193,1193,1193,1193,0
20230921,162100,1030371121,1193,1193,1193,1193,0
20230921,162000,1030371121,1193,1193,1193,1193,0
20230921,161900,1030371121,1193,1193,1193,1193,0
20230921,161800,1030371121,1193,1193,1193,1193,0
20230921,161700,1030371121,1193,1193,1193,1193,0
20230921,161600,1030371121,1193,1193,1193,1193,0
20230921,161500,1030371121,1193,1193,1193,1193,0
20230921,161400,1030371121,1193,1193,1193,1193,0
20230921,161300,1030371121,1193,1193,1193,1193,0
20230921,161200,1030371121,1193,1193,1193,1193,0
20230921,161100,1030371121,1193,1193,1193,1193,0
20230921,161000,1030371121,1193,1193,1193,1193,0
20230921,160900,1030371121,1193,1193,1193,1193,0
20230921,160800,1030371121,1193,1193,1193,1193,0
20230921,160700,1030371121,1193,1193,1193,1193,0
20230921,160600,1030371121,1193,1193,1193,1193,0
20230921,160500,1030371121,1193,1193,1193,1193,0
20230921,160400,1030371121,1193,1193,1193,1193,0
20230921,160300,1030371121,1193,1193,1193,1193,0
20230921,160200,1030371121,1193,1193,1193,1193,0
20230921,160100,1030371121,1193,1193,1193,1193,0
20230921,160000,1030371121,1193,1193,1193,1193,0
20230921,155900,1030371121,1193,1193,1193,1193,13574
20230921,155800,1030371121,1193,1193,1193,1193,0
20230921,155700,1030371121,1193,1193,1193,1193,0
20230921,155600,1030371121,1193,1193,1193,1193,0
20230921,155500,1030371121,1193,1193,1193,1193,0
20230921,155400,1030371121,1193,1193,1193,1193,0
20230921,155300,1030371121,1193,1193,1193,1193,0
20230921,155200,1030371121,1193,1193,1193,1193,0
20230921,155100,1030371121,1193,1193,1193,1193,0
20230921,155000,1030371121,1193,1193,1193,1193,0
20230921,154900,1030371121,1193,1193,1193,1193,0
20230921,154800,1030371121,1193,1193,1193,1193,0
20230921,154700,1030371121,1193,1193,1193,1193,0
20230921,154600,1030371121,1193,1193,1193,1193,0
20230921,154500,1030371121,1193,1193,1193,1193,0
20230921,154400,1030371121,1193,1193,1193,1193,0
20230921,154300,1030371121,1193,1193,1193,1193,0
20230921,154200,1030371121,1193,1193,1193,1193,0
20230921,154100,1030371121,1193,1193,1193,1193,0
20230921,154000,1030371121,1193,1193,1193,1193,0
20230921,153900,1030371121,1193,1193,1193,1193,0
20230921,153800,1030371121,1193,1193,1193,1193,0
20230921,153700,1030371121,1193,1193,1193,1193,0
20230921,153600,1030371121,1193,1193,1193,1193,0
20230921,153500,1030371121,1193,1193,1193,1193,0
20230921,153400,1030371121,1193,1193,1193,1193,0
20230921,153300,1030371121,1193,1193,1193,1193,0
20230921,153200,1030371121,1193,1193,1193,1193,0
20230921,153100,1030371121,1193,1193,1193,1193,0
20230921,153000,1030371121,1193,1193,1193,1193,13574
20230921,152900,1014177339,1193,1193,1193,1193,0
20230921,152800,1014177339,1193,1193,1193,1193,0
20230921,152700,1014177339,1193,1193,1193,1193,0
20230921,152600,1014177339,1193,1193,1193,1193,0
20230921,152500,1014177339,1193,1193,1193,1193,0
20230921,152400,1014177339,1193,1193,1193,1193,0
20230921,152300,1014177339,1193,1193,1193,1193,0
20230921,152200,1014177339,1193,1193,1193,1193,0
20230921,152100,1014177339,1193,1193,1193,1193,0
20230921,152000,1014177339,1193,1193,1193,1193,0
20230921,151900,1014177339,1193,1192,1193,1192,2555
20230921,151800,1011131276,1192,1194,1194,1192,2997
20230921,151700,1007555991,1194,1192,1194,1192,797
20230921,151600,1006605197,1192,1194,1194,1191,21632
20230921,151500,980808238,1193,1193,1194,1193,2228
20230921,151400,978150219,1193,1193,1194,1193,463
20230921,151300,977597760,1193,1194,1194,1193,4422
20230921,151200,972319824,1194,1194,1194,1193,1837
20230921,151100,970126483,1194,1191,1194,1191,10710
20230921,151000,957352647,1191,1191,1191,1191,583
20230921,150900,956658294,1191,1192,1192,1191,12233
20230921,150800,942076934,1193,1193,1193,1192,1864
20230921,150700,939853398,1192,1192,1193,1192,6352
20230921,150600,932280189,1192,1192,1192,1192,114
20230921,150500,932144301,1192,1193,1194,1192,7617
20230921,150400,923055056,1193,1194,1194,1193,1131
20230921,150300,921705745,1194,1193,1194,1193,2053
20230921,150200,919254501,1199,1193,1199,1193,1921
20230921,150100,916959961,1193,1193,1194,1193,1467
20230921,150000,915209362,1196,1193,1196,1193,4372
20230921,145900,909993118,1196,1196,1196,1196,7968
20230921,145800,900463390,1200,1200,1200,1192,32481
20230921,145700,861657802,1200,1199,1200,1199,1693
20230921,145600,859627894,1197,1197,1197,1197,5
20230921,145500,859621909,1197,1199,1199,1197,57
20230921,145400,859553586,1199,1196,1199,1196,153
20230921,145300,859370298,1196,1196,1196,1195,647
20230921,145200,858596627,1196,1196,1196,1196,279
20230921,145100,858262943,1199,1198,1199,1195,776
20230921,145000,857335590,1199,1199,1199,1199,205
20230921,144900,857089795,1199,1199,1199,1199,1
20230921,144800,857088596,1199,1199,1199,1195,6612
20230921,144700,849181753,1199,1199,1199,1199,1
20230921,144600,849180554,1198,1198,1198,1198,130
20230921,144500,849024814,1198,1199,1199,1198,137
20230921,144400,848860592,1199,1198,1199,1198,18
20230921,144300,848839012,1199,1198,1199,1198,83
20230921,144200,848739545,1198,1198,1198,1198,288
20230921,144100,848394521,1198,1198,1198,1198,103
20230921,144000,848271127,1198,1196,1198,1196,79
20230921,143900,848176641,1197,1195,1197,1195,5295
20230921,143800,841847106,1194,1195,1195,1194,402
20230921,143700,841367016,1195,1195,1195,1195,116
20230921,143600,841228396,1195,1195,1195,1195,73
20230921,143500,841141161,1195,1195,1195,1195,513
20230921,143400,840528126,1195,1195,1195,1195,0
20230921,143300,840528126,1195,1195,1195,1194,2159
20230921,143200,837950082,1195,1195,1195,1195,25
20230921,143100,837920207,1194,1194,1194,1194,1220
20230921,143000,836463527,1194,1194,1194,1194,1101
20230921,142900,835148933,1195,1195,1195,1195,680
20230921,142800,834336333,1194,1194,1194,1194,201
20230921,142700,834096339,1195,1194,1195,1193,649
20230921,142600,833321437,1193,1194,1194,1193,1307
20230921,142500,831761179,1194,1195,1195,1194,3303
20230921,142400,827817158,1195,1195,1195,1195,0
20230921,142300,827817158,1195,1195,1195,1195,101
20230921,142200,827696463,1194,1194,1194,1194,272
20230921,142100,827371695,1194,1194,1194,1194,1370
20230921,142000,825735915,1193,1193,1193,1193,0
20230921,141900,825735915,1193,1194,1194,1193,789
20230921,141800,824794149,1194,1193,1194,1193,2058
20230921,141700,822336903,1193,1193,1193,1193,3150
20230921,141600,818578953,1192,1192,1192,1192,25
20230921,141500,818549153,1193,1193,1193,1193,1624
20230921,141400,816611721,1192,1191,1193,1191,2175
20230921,141300,814019121,1192,1192,1192,1191,12800
20230921,141200,798763071,1192,1193,1193,1191,13550
20230921,141100,782614546,1193,1195,1195,1192,17098
20230921,141000,762207028,1194,1198,1198,1194,18922
20230921,140900,739590851,1196,1198,1198,1196,10689
20230921,140800,726795916,1199,1199,1199,1199,174
20230921,140700,726587290,1199,1199,1199,1199,1
20230921,140600,726586091,1199,1199,1199,1199,2122
20230921,140500,724041813,1199,1200,1200,1199,140
20230921,140400,723873868,1198,1198,1198,1198,200
20230921,140300,723634268,1200,1198,1200,1198,140
20230921,140200,723466468,1198,1199,1200,1198,3657
20230921,140100,719081841,1199,1198,1199,1198,1437
20230921,140000,717360274,1198,1197,1198,1197,3180
20230921,135900,713550844,1197,1198,1198,1197,15
20230921,135800,713532888,1197,1198,1198,1197,2017
20230921,135700,711116822,1198,1198,1198,1198,5232
20230921,135600,704848886,1198,1198,1198,1198,1532
20230921,135500,703013550,1200,1200,1200,1200,0
20230921,135400,703013550,1200,1200,1200,1198,5055
20230921,135300,696957550,1198,1198,1198,1198,141
20230921,135200,696788632,1198,1199,1199,1198,17806
20230921,135100,675452066,1199,1199,1199,1199,0
20230921,135000,675452066,1199,1199,1199,1199,0
20230921,134900,675452066,1199,1200,1200,1199,894
20230921,134800,674380056,1200,1200,1200,1200,6
20230921,134700,674372856,1200,1199,1200,1199,2085
20230921,134600,671872900,1200,1200,1200,1200,86
20230921,134500,671769700,1200,1200,1200,1200,26
20230921,134400,671738500,1199,1199,1199,1199,690
20230921,134300,670911190,1199,1199,1199,1198,917
20230921,134200,669812445,1199,1199,1199,1199,662
20230921,134100,669018707,1199,1199,1199,1198,3691
20230921,134000,664594250,1198,1199,1199,1198,3100
20230921,133900,660880350,1198,1199,1199,1198,5000
20230921,133800,654890132,1199,1199,1199,1199,0
20230921,133700,654890132,1199,1199,1199,1199,43
20230921,133600,654838575,1199,1199,1199,1199,89
20230921,133500,654731864,1199,1199,1199,1199,632
20230921,133400,653974096,1199,1199,1199,1199,386
20230921,133300,653511282,1199,1200,1200,1199,9397
20230921,133200,642244275,1200,1199,1200,1199,2312
20230921,133100,639472176,1199,1200,1200,1199,510
20230921,133000,638860186,1200,1200,1200,1200,309
20230921,132900,638489386,1200,1200,1200,1200,163
20230921,132800,638293786,1200,1200,1200,1200,4
20230921,132700,638288986,1199,1200,1200,1199,550
20230921,132600,637629186,1200,1200,1200,1200,1
20230921,132500,637627986,1200,1200,1200,1199,402
20230921,132400,637145587,1200,1200,1200,1200,132
20230921,132300,636987187,1200,1200,1200,1200,96
20230921,132200,636871987,1200,1200,1200,1200,373
20230921,132100,636424387,1200,1200,1200,1200,1300
20230921,132000,634864387,1200,1200,1200,1200,3553
20230921,131900,630600787,1199,1200,1200,1198,1922
20230921,131800,628296294,1199,1199,1199,1199,298
20230921,131700,627938992,1199,1200,1200,1199,4001
20230921,131600,623141792,1200,1200,1200,1200,1008
20230921,131500,621932192,1200,1201,1201,1200,2030
20230921,131400,619494512,1199,1200,1201,1199,290
20230921,131300,619146457,1199,1200,1201,1199,626
20230921,131200,618395132,1200,1200,1201,1200,552
20230921,131100,617732729,1200,1200,1200,1200,2581
20230921,131000,614635529,1201,1201,1201,1201,4
20230921,130900,614630725,1201,1201,1201,1201,1
20230921,130800,614629524,1201,1201,1201,1201,1
20230921,130700,614628323,1201,1201,1201,1201,0
20230921,130600,614628323,1201,1200,1201,1199,16570
20230921,130500,594758689,1201,1201,1201,1201,3101
20230921,130400,591034388,1201,1200,1201,1200,700
20230921,130300,590194288,1200,1201,1201,1200,4511
20230921,130200,584781078,1200,1200,1200,1200,4
20230921,130100,584776278,1200,1200,1200,1200,0
20230921,130000,584776278,1200,1200,1200,1200,0
20230921,125900,584776278,1200,1200,1200,1200,165
20230921,125800,584578278,1200,1200,1200,1200,4289
20230921,125700,579431478,1200,1200,1200,1200,13
20230921,125600,579415878,1201,1200,1201,1200,65
20230921,125500,579337826,1200,1200,1200,1200,1500
20230921,125400,577537826,1200,1200,1200,1200,513
20230921,125300,576922226,1200,1200,1200,1200,318
20230921,125200,576540626,1200,1200,1200,1200,50
20230921,125100,576480626,1200,1200,1200,1200,313
20230921,125000,576105026,1201,1201,1201,1201,67
20230921,124900,576024559,1201,1200,1201,1200,1617
20230921,124800,574084138,1200,1201,1201,1200,253
20230921,124700,573780298,1200,1200,1200,1200,1152
20230921,124600,572397898,1200,1200,1200,1200,100
20230921,124500,572277898,1200,1200,1200,1200,0
20230921,124400,572277898,1200,1200,1200,1200,341
20230921,124300,571868698,1201,1201,1201,1200,73
20230921,124200,571781028,1201,1202,1202,1201,173
20230921,124100,571573240,1202,1202,1202,1201,504
20230921,124000,570967915,1201,1202,1202,1201,388
20230921,123900,570501902,1202,1202,1202,1200,247
20230921,123800,570205420,1200,1200,1202,1200,847
20230921,123700,569188920,1200,1202,1202,1200,27
20230921,123600,569156496,1202,1202,1202,1200,262
20230921,123500,568841584,1202,1202,1202,1202,10
20230921,123400,568829564,1202,1202,1202,1202,1
20230921,123300,568828362,1202,1202,1202,1202,30
20230921,123200,568792302,1202,1202,1202,1202,0
20230921,123100,568792302,1202,1200,1202,1200,1829
20230921,123000,566597140,1200,1199,1200,1199,610
20230921,122900,565865240,1200,1200,1200,1200,728
20230921,122800,564991640,1200,1201,1201,1200,1914
20230921,122700,562694799,1201,1201,1201,1201,300
20230921,122600,562334499,1201,1201,1201,1201,3
20230921,122500,562330896,1200,1200,1200,1200,0
20230921,122400,562330896,1200,1200,1200,1200,6
20230921,122300,562323696,1200,1200,1200,1200,239
20230921,122200,562036896,1200,1201,1201,1200,2515
20230921,122100,559016396,1201,1201,1201,1201,54
20230921,122000,558951542,1201,1201,1201,1201,0
20230921,121900,558951542,1201,1201,1201,1201,150
20230921,121800,558771392,1201,1201,1201,1201,109
20230921,121700,558640483,1200,1200,1200,1199,1151
20230921,121600,557259506,1200,1200,1200,1200,134
20230921,121500,557098706,1200,1200,1200,1200,3176
20230921,121400,553287506,1200,1200,1200,1200,408
20230921,121300,552797906,1200,1200,1200,1200,832
20230921,121200,551799506,1200,1199,1200,1199,158
20230921,121100,551610037,1203,1201,1203,1199,6995
20230921,121000,543217011,1200,1201,1201,1200,8717
20230921,120900,532755763,1200,1200,1200,1200,0
20230921,120800,532755763,1200,1202,1202,1200,10000
20230921,120700,520747770,1202,1202,1202,1202,11
20230921,120600,520734548,1202,1202,1202,1202,20
20230921,120500,520710508,1203,1202,1203,1202,457
20230921,120400,520161193,1202,1202,1203,1202,640
20230921,120300,519391813,1203,1203,1203,1203,1083
20230921,120200,518088964,1202,1202,1202,1202,8
20230921,120100,518079348,1202,1202,1202,1202,2
20230921,120000,518076944,1201,1201,1201,1201,0
20230921,115900,518076944,1201,1201,1201,1201,0
20230921,115800,518076944,1201,1202,1202,1201,500
20230921,115700,517476244,1201,1202,1202,1201,50
20230921,115600,517416193,1203,1201,1203,1201,11222
20230921,115500,503916571,1201,1201,1201,1201,1066
20230921,115400,502636305,1201,1201,1201,1200,5043
20230921,115300,496584662,1201,1201,1201,1201,4103
20230921,115200,491656959,1202,1202,1202,1202,44
20230921,115100,491604071,1201,1201,1201,1201,734
20230921,115000,490722537,1201,1201,1201,1200,1372
20230921,114900,489074766,1201,1200,1201,1200,1937
20230921,114800,486749429,1200,1201,1201,1200,1347
20230921,114700,485131782,1202,1202,1202,1202,0
20230921,114600,485131782,1202,1201,1202,1201,5614
20230921,114500,478389367,1201,1201,1201,1200,188
20230921,114400,478163599,1201,1201,1201,1200,95
20230921,114300,478049508,1201,1201,1201,1201,13260
20230921,114200,462124248,1201,1200,1201,1200,3194
20230921,114100,458291446,1200,1201,1201,1200,1261
20230921,114000,456777995,1201,1200,1201,1200,1305
20230921,113900,455211890,1200,1201,1201,1200,7228
20230921,113800,446538062,1201,1200,1201,1200,104
20230921,113700,446413261,1200,1201,1201,1200,2139
20230921,113600,443845322,1201,1201,1201,1201,224
20230921,113500,443576298,1201,1201,1201,1200,623
20230921,113400,442828642,1200,1201,1201,1200,7101
20230921,113300,434307430,1200,1201,1201,1200,460
20230921,113200,433755409,1201,1201,1201,1201,826
20230921,113100,432763383,1201,1201,1201,1201,667
20230921,113000,431962316,1201,1201,1201,1201,3358
20230921,112900,427929358,1201,1200,1201,1200,2454
20230921,112800,424984553,1201,1201,1201,1200,10438
20230921,112700,412458913,1201,1201,1201,1201,55
20230921,112600,412392858,1200,1201,1201,1200,18
20230921,112500,412371244,1200,1202,1202,1200,11329
20230921,112400,398774764,1202,1201,1202,1201,25
20230921,112300,398744724,1202,1202,1202,1202,4
20230921,112200,398739916,1202,1201,1202,1201,150
20230921,112100,398559716,1201,1202,1202,1201,13
20230921,112000,398544093,1202,1202,1202,1202,101
20230921,111900,398422691,1201,1201,1201,1201,0
20230921,111800,398422691,1201,1201,1201,1201,480
20230921,111700,397846211,1201,1201,1201,1201,1349
20230921,111600,396226062,1201,1202,1202,1201,72
20230921,111500,396139519,1202,1202,1202,1202,10
20230921,111400,396127499,1202,1201,1202,1200,2083
20230921,111300,393625403,1202,1201,1202,1201,1653
20230921,111200,391640145,1201,1201,1201,1201,150
20230921,111100,391459995,1201,1201,1201,1201,1119
20230921,111000,390116076,1201,1202,1202,1201,395
20230921,110900,389641679,1201,1201,1201,1201,500
20230921,110800,389041179,1201,1201,1201,1201,1000
20230921,110700,387840179,1201,1201,1201,1201,462
20230921,110600,387285317,1201,1202,1202,1200,2998
20230921,110500,383687193,1202,1203,1203,1201,24337
20230921,110400,354458389,1202,1202,1202,1202,213
20230921,110300,354202363,1202,1202,1202,1202,2087
20230921,110200,351693789,1202,1202,1202,1202,153
20230921,110100,351509883,1202,1202,1202,1201,6681
20230921,110000,343480622,1201,1202,1202,1201,896
20230921,105900,342404430,1202,1202,1202,1202,1280
20230921,105800,340865870,1202,1202,1202,1201,409
20230921,105700,340374272,1202,1201,1202,1201,826
20230921,105600,339381520,1202,1202,1202,1202,1684
20230921,105500,337357352,1202,1202,1202,1202,2765
20230921,105400,334033822,1202,1203,1203,1202,1585
20230921,105300,332128465,1203,1202,1203,1202,3425
20230921,105200,328011595,1202,1202,1202,1202,2691
20230921,105100,324777013,1202,1201,1202,1201,630
20230921,105000,324019836,1201,1201,1202,1201,384
20230921,104900,323558467,1202,1202,1202,1201,698
20230921,104800,322719521,1201,1203,1203,1201,4102
20230921,104700,317792744,1201,1201,1201,1201,0
20230921,104600,317792744,1201,1201,1201,1201,0
20230921,104500,317792744,1201,1205,1205,1201,10361
20230921,104400,305341204,1205,1205,1205,1205,121
20230921,104300,305195399,1205,1205,1205,1205,0
20230921,104200,305195399,1205,1205,1205,1205,0
20230921,104100,305195399,1205,1205,1205,1205,72
20230921,104000,305108639,1205,1204,1205,1204,583
20230921,103900,304406209,1206,1206,1206,1206,11
20230921,103800,304392943,1206,1203,1206,1203,100
20230921,103700,304272610,1207,1205,1207,1205,79
20230921,103600,304177357,1208,1205,1208,1205,94
20230921,103500,304064054,1208,1208,1208,1208,1
20230921,103400,304062846,1202,1207,1209,1201,76902
20230921,103300,211529793,1207,1209,1209,1207,141
20230921,103200,211359334,1207,1207,1208,1207,1096
20230921,103100,210036323,1208,1208,1208,1207,73
20230921,103000,209948141,1207,1208,1208,1207,3162
20230921,102900,206131488,1207,1207,1207,1207,144
20230921,102800,205957680,1208,1208,1208,1208,4
20230921,102700,205952848,1207,1208,1208,1207,16
20230921,102600,205933530,1208,1209,1209,1208,348
20230921,102500,205513140,1208,1208,1208,1207,665
20230921,102400,204710320,1208,1208,1208,1208,417
20230921,102300,204206584,1207,1208,1208,1207,2642
20230921,102200,201015248,1208,1208,1208,1208,85
20230921,102100,200912568,1209,1209,1209,1209,126
20230921,102000,200760234,1209,1208,1209,1208,155
20230921,101900,200572844,1209,1209,1209,1208,747
20230921,101800,199670358,1209,1209,1209,1209,288
20230921,101700,199322166,1209,1210,1210,1209,193
20230921,101600,199088828,1210,1210,1210,1210,77
20230921,101500,198995658,1209,1209,1209,1208,985
20230921,101400,197805538,1208,1209,1209,1208,3357
20230921,101300,193749059,1210,1210,1210,1210,10
20230921,101200,193736959,1209,1209,1209,1209,0
20230921,101100,193736959,1209,1210,1211,1209,324
20230921,101000,193344668,1210,1211,1211,1210,251
20230921,100900,193040788,1211,1210,1211,1210,305
20230921,100800,192671537,1208,1208,1208,1208,1
20230921,100700,192670329,1208,1208,1208,1207,115
20230921,100600,192531411,1208,1208,1208,1208,10
20230921,100500,192519331,1207,1210,1210,1206,4224
20230921,100400,187418449,1209,1211,1211,1209,37185
20230921,100300,142424622,1211,1210,1211,1210,525
20230921,100200,141789159,1210,1211,1211,1210,8975
20230921,100100,130928662,1211,1212,1212,1211,2672
20230921,100000,127692649,1212,1212,1212,1212,15
20230921,095900,127674469,1212,1212,1212,1212,541
20230921,095800,127018777,1213,1213,1213,1213,229
20230921,095700,126741000,1213,1213,1213,1213,124
20230921,095600,126590588,1213,1213,1213,1212,469
20230921,095500,126021694,1213,1212,1213,1212,32
20230921,095400,125982886,1211,1213,1213,1211,4115
20230921,095300,120998921,1212,1212,1213,1212,5848
20230921,095200,113911144,1213,1212,1213,1212,241
20230921,095100,113618838,1213,1213,1213,1212,280
20230921,095000,113279202,1212,1213,1213,1212,2395
20230921,094900,110376461,1212,1213,1213,1212,778
20230921,094800,109433478,1212,1213,1213,1212,2700
20230921,094700,106160063,1213,1213,1213,1212,2231
20230921,094600,103453870,1213,1213,1213,1213,1286
20230921,094500,101893952,1213,1213,1213,1213,43
20230921,094400,101841793,1213,1214,1214,1213,160
20230921,094300,101647653,1213,1213,1213,1213,0
20230921,094200,101647653,1213,1214,1215,1213,18625
20230921,094100,79021949,1213,1213,1213,1213,1100
20230921,094000,77687649,1213,1214,1215,1213,6184
20230921,093900,70179941,1214,1214,1214,1214,8
20230921,093800,70170229,1213,1214,1215,1213,750
20230921,093700,69260130,1215,1215,1215,1214,2799
20230921,093600,65859356,1215,1215,1215,1214,17
20230921,093500,65838702,1215,1215,1215,1214,267
20230921,093400,65514301,1215,1215,1215,1214,438
20230921,093300,64982258,1214,1215,1215,1214,29
20230921,093200,64947025,1214,1215,1215,1214,511
20230921,093100,64326301,1214,1215,1215,1213,1321
20230921,093000,62722910,1215,1215,1215,1215,33
20230921,092900,62682815,1215,1215,1215,1215,4
20230921,092800,62677955,1215,1215,1215,1215,5
20230921,092700,62671880,1215,1215,1215,1215,138
20230921,092600,62504210,1215,1215,1215,1215,2
20230921,092500,62501780,1214,1214,1214,1214,150
20230921,092400,62319680,1216,1216,1216,1216,5
20230921,092300,62313600,1216,1215,1216,1215,33
20230921,092200,62273504,1215,1215,1215,1215,539
20230921,092100,61618619,1216,1215,1216,1215,3
20230921,092000,61614972,1215,1217,1217,1215,279
20230921,091900,61275932,1215,1217,1217,1215,448
20230921,091800,60731390,1215,1216,1217,1215,1056
20230921,091700,59447330,1215,1214,1215,1213,1336
20230921,091600,57825058,1214,1213,1214,1213,393
20230921,091500,57348125,1213,1214,1214,1213,145
20230921,091400,57172099,1213,1213,1213,1212,44
20230921,091300,57118728,1213,1213,1213,1213,1000
20230921,091200,55905728,1211,1211,1211,1211,11022
20230921,091100,42558086,1211,1211,1211,1210,1255
20230921,091000,41038717,1211,1211,1211,1211,5035
20230921,090900,34941332,1211,1213,1213,1211,13590
20230921,090800,18479225,1213,1215,1215,1213,3074
20230921,090700,14748452,1215,1215,1215,1215,193
20230921,090600,14513957,1215,1218,1218,1215,2337
20230921,090500,11673119,1218,1218,1218,1218,22
20230921,090400,11646323,1218,1217,1218,1215,4901
20230921,090300,5680154,1217,1215,1217,1215,4
20230921,090200,5675292,1215,1217,1218,1215,1031
20230921,090100,4422277,1215,1215,1215,1215,10
20230921,090000,4410127,1215,1215,1215,1214,3613