stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,213000,1162598038,1173,1173,1173,1173,18148
20230922,212900,1162598038,1173,1173,1173,1173,0
20230922,212800,1162598038,1173,1173,1173,1173,0
20230922,212700,1162598038,1173,1173,1173,1173,0
20230922,212600,1162598038,1173,1173,1173,1173,0
20230922,212500,1162598038,1173,1173,1173,1173,0
20230922,212400,1162598038,1173,1173,1173,1173,0
20230922,212300,1162598038,1173,1173,1173,1173,0
20230922,212200,1162598038,1173,1173,1173,1173,0
20230922,212100,1162598038,1173,1173,1173,1173,0
20230922,212000,1162598038,1173,1173,1173,1173,0
20230922,211900,1162598038,1173,1173,1173,1173,0
20230922,211800,1162598038,1173,1173,1173,1173,0
20230922,211700,1162598038,1173,1173,1173,1173,0
20230922,211600,1162598038,1173,1173,1173,1173,0
20230922,211500,1162598038,1173,1173,1173,1173,0
20230922,211400,1162598038,1173,1173,1173,1173,0
20230922,211300,1162598038,1173,1173,1173,1173,0
20230922,211200,1162598038,1173,1173,1173,1173,0
20230922,211100,1162598038,1173,1173,1173,1173,0
20230922,211000,1162598038,1173,1173,1173,1173,0
20230922,210900,1162598038,1173,1173,1173,1173,0
20230922,210800,1162598038,1173,1173,1173,1173,0
20230922,210700,1162598038,1173,1173,1173,1173,0
20230922,210600,1162598038,1173,1173,1173,1173,0
20230922,210500,1162598038,1173,1173,1173,1173,0
20230922,210400,1162598038,1173,1173,1173,1173,0
20230922,210300,1162598038,1173,1173,1173,1173,0
20230922,210200,1162598038,1173,1173,1173,1173,0
20230922,210100,1162598038,1173,1173,1173,1173,0
20230922,210000,1162598038,1173,1173,1173,1173,18148
20230922,205900,1162598038,1173,1173,1173,1173,0
20230922,205800,1162598038,1173,1173,1173,1173,0
20230922,205700,1162598038,1173,1173,1173,1173,0
20230922,205600,1162598038,1173,1173,1173,1173,0
20230922,205500,1162598038,1173,1173,1173,1173,0
20230922,205400,1162598038,1173,1173,1173,1173,0
20230922,205300,1162598038,1173,1173,1173,1173,0
20230922,205200,1162598038,1173,1173,1173,1173,0
20230922,205100,1162598038,1173,1173,1173,1173,0
20230922,205000,1162598038,1173,1173,1173,1173,0
20230922,204900,1162598038,1173,1173,1173,1173,0
20230922,204800,1162598038,1173,1173,1173,1173,0
20230922,204700,1162598038,1173,1173,1173,1173,0
20230922,204600,1162598038,1173,1173,1173,1173,0
20230922,204500,1162598038,1173,1173,1173,1173,0
20230922,204400,1162598038,1173,1173,1173,1173,0
20230922,204300,1162598038,1173,1173,1173,1173,0
20230922,204200,1162598038,1173,1173,1173,1173,0
20230922,204100,1162598038,1173,1173,1173,1173,0
20230922,204000,1162598038,1173,1173,1173,1173,0
20230922,203900,1162598038,1173,1173,1173,1173,0
20230922,203800,1162598038,1173,1173,1173,1173,0
20230922,203700,1162598038,1173,1173,1173,1173,0
20230922,203600,1162598038,1173,1173,1173,1173,0
20230922,203500,1162598038,1173,1173,1173,1173,0
20230922,203400,1162598038,1173,1173,1173,1173,0
20230922,203300,1162598038,1173,1173,1173,1173,0
20230922,203200,1162598038,1173,1173,1173,1173,0
20230922,203100,1162598038,1173,1173,1173,1173,0
20230922,203000,1162598038,1173,1173,1173,1173,18148
20230922,202900,1162598038,1173,1173,1173,1173,0
20230922,202800,1162598038,1173,1173,1173,1173,0
20230922,202700,1162598038,1173,1173,1173,1173,0
20230922,202600,1162598038,1173,1173,1173,1173,0
20230922,202500,1162598038,1173,1173,1173,1173,0
20230922,202400,1162598038,1173,1173,1173,1173,0
20230922,202300,1162598038,1173,1173,1173,1173,0
20230922,202200,1162598038,1173,1173,1173,1173,0
20230922,202100,1162598038,1173,1173,1173,1173,0
20230922,202000,1162598038,1173,1173,1173,1173,0
20230922,201900,1162598038,1173,1173,1173,1173,0
20230922,201800,1162598038,1173,1173,1173,1173,0
20230922,201700,1162598038,1173,1173,1173,1173,0
20230922,201600,1162598038,1173,1173,1173,1173,0
20230922,201500,1162598038,1173,1173,1173,1173,0
20230922,201400,1162598038,1173,1173,1173,1173,0
20230922,201300,1162598038,1173,1173,1173,1173,0
20230922,201200,1162598038,1173,1173,1173,1173,0
20230922,201100,1162598038,1173,1173,1173,1173,0
20230922,201000,1162598038,1173,1173,1173,1173,0
20230922,200900,1162598038,1173,1173,1173,1173,0
20230922,200800,1162598038,1173,1173,1173,1173,0
20230922,200700,1162598038,1173,1173,1173,1173,0
20230922,200600,1162598038,1173,1173,1173,1173,0
20230922,200500,1162598038,1173,1173,1173,1173,0
20230922,200400,1162598038,1173,1173,1173,1173,0
20230922,200300,1162598038,1173,1173,1173,1173,0
20230922,200200,1162598038,1173,1173,1173,1173,0
20230922,200100,1162598038,1173,1173,1173,1173,0
20230922,200000,1162598038,1173,1173,1173,1173,18148
20230922,195900,1162598038,1173,1173,1173,1173,0
20230922,195800,1162598038,1173,1173,1173,1173,0
20230922,195700,1162598038,1173,1173,1173,1173,0
20230922,195600,1162598038,1173,1173,1173,1173,0
20230922,195500,1162598038,1173,1173,1173,1173,0
20230922,195400,1162598038,1173,1173,1173,1173,0
20230922,195300,1162598038,1173,1173,1173,1173,0
20230922,195200,1162598038,1173,1173,1173,1173,0
20230922,195100,1162598038,1173,1173,1173,1173,0
20230922,195000,1162598038,1173,1173,1173,1173,0
20230922,194900,1162598038,1173,1173,1173,1173,0
20230922,194800,1162598038,1173,1173,1173,1173,0
20230922,194700,1162598038,1173,1173,1173,1173,0
20230922,194600,1162598038,1173,1173,1173,1173,0
20230922,194500,1162598038,1173,1173,1173,1173,0
20230922,194400,1162598038,1173,1173,1173,1173,0
20230922,194300,1162598038,1173,1173,1173,1173,0
20230922,194200,1162598038,1173,1173,1173,1173,0
20230922,194100,1162598038,1173,1173,1173,1173,0
20230922,194000,1162598038,1173,1173,1173,1173,0
20230922,193900,1162598038,1173,1173,1173,1173,0
20230922,193800,1162598038,1173,1173,1173,1173,0
20230922,193700,1162598038,1173,1173,1173,1173,0
20230922,193600,1162598038,1173,1173,1173,1173,0
20230922,193500,1162598038,1173,1173,1173,1173,0
20230922,193400,1162598038,1173,1173,1173,1173,0
20230922,193300,1162598038,1173,1173,1173,1173,0
20230922,193200,1162598038,1173,1173,1173,1173,0
20230922,193100,1162598038,1173,1173,1173,1173,0
20230922,193000,1162598038,1173,1173,1173,1173,18148
20230922,192900,1162598038,1173,1173,1173,1173,0
20230922,192800,1162598038,1173,1173,1173,1173,0
20230922,192700,1162598038,1173,1173,1173,1173,0
20230922,192600,1162598038,1173,1173,1173,1173,0
20230922,192500,1162598038,1173,1173,1173,1173,0
20230922,192400,1162598038,1173,1173,1173,1173,0
20230922,192300,1162598038,1173,1173,1173,1173,0
20230922,192200,1162598038,1173,1173,1173,1173,0
20230922,192100,1162598038,1173,1173,1173,1173,0
20230922,192000,1162598038,1173,1173,1173,1173,0
20230922,191900,1162598038,1173,1173,1173,1173,0
20230922,191800,1162598038,1173,1173,1173,1173,0
20230922,191700,1162598038,1173,1173,1173,1173,0
20230922,191600,1162598038,1173,1173,1173,1173,0
20230922,191500,1162598038,1173,1173,1173,1173,0
20230922,191400,1162598038,1173,1173,1173,1173,0
20230922,191300,1162598038,1173,1173,1173,1173,0
20230922,191200,1162598038,1173,1173,1173,1173,0
20230922,191100,1162598038,1173,1173,1173,1173,0
20230922,191000,1162598038,1173,1173,1173,1173,0
20230922,190900,1162598038,1173,1173,1173,1173,0
20230922,190800,1162598038,1173,1173,1173,1173,0
20230922,190700,1162598038,1173,1173,1173,1173,0
20230922,190600,1162598038,1173,1173,1173,1173,0
20230922,190500,1162598038,1173,1173,1173,1173,0
20230922,190400,1162598038,1173,1173,1173,1173,0
20230922,190300,1162598038,1173,1173,1173,1173,0
20230922,190200,1162598038,1173,1173,1173,1173,0
20230922,190100,1162598038,1173,1173,1173,1173,0
20230922,190000,1162598038,1173,1173,1173,1173,18148
20230922,185900,1162598038,1173,1173,1173,1173,0
20230922,185800,1162598038,1173,1173,1173,1173,0
20230922,185700,1162598038,1173,1173,1173,1173,0
20230922,185600,1162598038,1173,1173,1173,1173,0
20230922,185500,1162598038,1173,1173,1173,1173,0
20230922,185400,1162598038,1173,1173,1173,1173,0
20230922,185300,1162598038,1173,1173,1173,1173,0
20230922,185200,1162598038,1173,1173,1173,1173,0
20230922,185100,1162598038,1173,1173,1173,1173,0
20230922,185000,1162598038,1173,1173,1173,1173,0
20230922,184900,1162598038,1173,1173,1173,1173,0
20230922,184800,1162598038,1173,1173,1173,1173,0
20230922,184700,1162598038,1173,1173,1173,1173,0
20230922,184600,1162598038,1173,1173,1173,1173,0
20230922,184500,1162598038,1173,1173,1173,1173,0
20230922,184400,1162598038,1173,1173,1173,1173,0
20230922,184300,1162598038,1173,1173,1173,1173,0
20230922,184200,1162598038,1173,1173,1173,1173,0
20230922,184100,1162598038,1173,1173,1173,1173,0
20230922,184000,1162598038,1173,1173,1173,1173,0
20230922,183900,1162598038,1173,1173,1173,1173,0
20230922,183800,1162598038,1173,1173,1173,1173,0
20230922,183700,1162598038,1173,1173,1173,1173,0
20230922,183600,1162598038,1173,1173,1173,1173,0
20230922,183500,1162598038,1173,1173,1173,1173,0
20230922,183400,1162598038,1173,1173,1173,1173,0
20230922,183300,1162598038,1173,1173,1173,1173,0
20230922,183200,1162598038,1173,1173,1173,1173,0
20230922,183100,1162598038,1173,1173,1173,1173,0
20230922,183000,1162598038,1173,1173,1173,1173,18148
20230922,182900,1162598038,1173,1173,1173,1173,0
20230922,182800,1162598038,1173,1173,1173,1173,0
20230922,182700,1162598038,1173,1173,1173,1173,0
20230922,182600,1162598038,1173,1173,1173,1173,0
20230922,182500,1162598038,1173,1173,1173,1173,0
20230922,182400,1162598038,1173,1173,1173,1173,0
20230922,182300,1162598038,1173,1173,1173,1173,0
20230922,182200,1162598038,1173,1173,1173,1173,0
20230922,182100,1162598038,1173,1173,1173,1173,0
20230922,182000,1162598038,1173,1173,1173,1173,0
20230922,181900,1162598038,1173,1173,1173,1173,0
20230922,181800,1162598038,1173,1173,1173,1173,0
20230922,181700,1162598038,1173,1173,1173,1173,0
20230922,181600,1162598038,1173,1173,1173,1173,0
20230922,181500,1162598038,1173,1173,1173,1173,0
20230922,181400,1162598038,1173,1173,1173,1173,0
20230922,181300,1162598038,1173,1173,1173,1173,0
20230922,181200,1162598038,1173,1173,1173,1173,0
20230922,181100,1162598038,1173,1173,1173,1173,0
20230922,181000,1162598038,1173,1173,1173,1173,0
20230922,180900,1162598038,1173,1173,1173,1173,0
20230922,180800,1162598038,1173,1173,1173,1173,0
20230922,180700,1162598038,1173,1173,1173,1173,0
20230922,180600,1162598038,1173,1173,1173,1173,0
20230922,180500,1162598038,1173,1173,1173,1173,0
20230922,180400,1162598038,1173,1173,1173,1173,0
20230922,180300,1162598038,1173,1173,1173,1173,0
20230922,180200,1162598038,1173,1173,1173,1173,0
20230922,180100,1162598038,1173,1173,1173,1173,0
20230922,180000,1162598038,1173,1173,1173,1173,18148
20230922,175900,1162598038,1173,1173,1173,1173,0
20230922,175800,1162598038,1173,1173,1173,1173,0
20230922,175700,1162598038,1173,1173,1173,1173,0
20230922,175600,1162598038,1173,1173,1173,1173,0
20230922,175500,1162598038,1173,1173,1173,1173,0
20230922,175400,1162598038,1173,1173,1173,1173,0
20230922,175300,1162598038,1173,1173,1173,1173,0
20230922,175200,1162598038,1173,1173,1173,1173,0
20230922,175100,1162598038,1173,1173,1173,1173,0
20230922,175000,1162598038,1173,1173,1173,1173,0
20230922,174900,1162598038,1173,1173,1173,1173,0
20230922,174800,1162598038,1173,1173,1173,1173,0
20230922,174700,1162598038,1173,1173,1173,1173,0
20230922,174600,1162598038,1173,1173,1173,1173,0
20230922,174500,1162598038,1173,1173,1173,1173,0
20230922,174400,1162598038,1173,1173,1173,1173,0
20230922,174300,1162598038,1173,1173,1173,1173,0
20230922,174200,1162598038,1173,1173,1173,1173,0
20230922,174100,1162598038,1173,1173,1173,1173,0
20230922,174000,1162598038,1173,1173,1173,1173,0
20230922,173900,1162598038,1173,1173,1173,1173,0
20230922,173800,1162598038,1173,1173,1173,1173,0
20230922,173700,1162598038,1173,1173,1173,1173,0
20230922,173600,1162598038,1173,1173,1173,1173,0
20230922,173500,1162598038,1173,1173,1173,1173,0
20230922,173400,1162598038,1173,1173,1173,1173,0
20230922,173300,1162598038,1173,1173,1173,1173,0
20230922,173200,1162598038,1173,1173,1173,1173,0
20230922,173100,1162598038,1173,1173,1173,1173,0
20230922,173000,1162598038,1173,1173,1173,1173,18148
20230922,172900,1162598038,1173,1173,1173,1173,0
20230922,172800,1162598038,1173,1173,1173,1173,0
20230922,172700,1162598038,1173,1173,1173,1173,0
20230922,172600,1162598038,1173,1173,1173,1173,0
20230922,172500,1162598038,1173,1173,1173,1173,0
20230922,172400,1162598038,1173,1173,1173,1173,0
20230922,172300,1162598038,1173,1173,1173,1173,0
20230922,172200,1162598038,1173,1173,1173,1173,0
20230922,172100,1162598038,1173,1173,1173,1173,0
20230922,172000,1162598038,1173,1173,1173,1173,0
20230922,171900,1162598038,1173,1173,1173,1173,0
20230922,171800,1162598038,1173,1173,1173,1173,0
20230922,171700,1162598038,1173,1173,1173,1173,0
20230922,171600,1162598038,1173,1173,1173,1173,0
20230922,171500,1162598038,1173,1173,1173,1173,0
20230922,171400,1162598038,1173,1173,1173,1173,0
20230922,171300,1162598038,1173,1173,1173,1173,0
20230922,171200,1162598038,1173,1173,1173,1173,0
20230922,171100,1162598038,1173,1173,1173,1173,0
20230922,171000,1162598038,1173,1173,1173,1173,0
20230922,170900,1162598038,1173,1173,1173,1173,0
20230922,170800,1162598038,1173,1173,1173,1173,0
20230922,170700,1162598038,1173,1173,1173,1173,0
20230922,170600,1162598038,1173,1173,1173,1173,0
20230922,170500,1162598038,1173,1173,1173,1173,0
20230922,170400,1162598038,1173,1173,1173,1173,0
20230922,170300,1162598038,1173,1173,1173,1173,0
20230922,170200,1162598038,1173,1173,1173,1173,0
20230922,170100,1162598038,1173,1173,1173,1173,0
20230922,170000,1162598038,1173,1173,1173,1173,18148
20230922,165900,1162598038,1173,1173,1173,1173,0
20230922,165800,1162598038,1173,1173,1173,1173,0
20230922,165700,1162598038,1173,1173,1173,1173,0
20230922,165600,1162598038,1173,1173,1173,1173,0
20230922,165500,1162598038,1173,1173,1173,1173,0
20230922,165400,1162598038,1173,1173,1173,1173,0
20230922,165300,1162598038,1173,1173,1173,1173,0
20230922,165200,1162598038,1173,1173,1173,1173,0
20230922,165100,1162598038,1173,1173,1173,1173,0
20230922,165000,1162598038,1173,1173,1173,1173,0
20230922,164900,1162598038,1173,1173,1173,1173,0
20230922,164800,1162598038,1173,1173,1173,1173,0
20230922,164700,1162598038,1173,1173,1173,1173,0
20230922,164600,1162598038,1173,1173,1173,1173,0
20230922,164500,1162598038,1173,1173,1173,1173,0
20230922,164400,1162598038,1173,1173,1173,1173,0
20230922,164300,1162598038,1173,1173,1173,1173,0
20230922,164200,1162598038,1173,1173,1173,1173,0
20230922,164100,1162598038,1173,1173,1173,1173,0
20230922,164000,1162598038,1173,1173,1173,1173,0
20230922,163900,1162598038,1173,1173,1173,1173,0
20230922,163800,1162598038,1173,1173,1173,1173,0
20230922,163700,1162598038,1173,1173,1173,1173,0
20230922,163600,1162598038,1173,1173,1173,1173,0
20230922,163500,1162598038,1173,1173,1173,1173,0
20230922,163400,1162598038,1173,1173,1173,1173,0
20230922,163300,1162598038,1173,1173,1173,1173,0
20230922,163200,1162598038,1173,1173,1173,1173,0
20230922,163100,1162598038,1173,1173,1173,1173,0
20230922,163000,1162598038,1173,1173,1173,1173,18148
20230922,162900,1162598038,1173,1173,1173,1173,0
20230922,162800,1162598038,1173,1173,1173,1173,0
20230922,162700,1162598038,1173,1173,1173,1173,0
20230922,162600,1162598038,1173,1173,1173,1173,0
20230922,162500,1162598038,1173,1173,1173,1173,0
20230922,162400,1162598038,1173,1173,1173,1173,0
20230922,162300,1162598038,1173,1173,1173,1173,0
20230922,162200,1162598038,1173,1173,1173,1173,0
20230922,162100,1162598038,1173,1173,1173,1173,0
20230922,162000,1162598038,1173,1173,1173,1173,0
20230922,161900,1162598038,1173,1173,1173,1173,0
20230922,161800,1162598038,1173,1173,1173,1173,0
20230922,161700,1162598038,1173,1173,1173,1173,0
20230922,161600,1162598038,1173,1173,1173,1173,0
20230922,161500,1162598038,1173,1173,1173,1173,0
20230922,161400,1162598038,1173,1173,1173,1173,0
20230922,161300,1162598038,1173,1173,1173,1173,0
20230922,161200,1162598038,1173,1173,1173,1173,0
20230922,161100,1162598038,1173,1173,1173,1173,0
20230922,161000,1162598038,1173,1173,1173,1173,0
20230922,160900,1162598038,1173,1173,1173,1173,0
20230922,160800,1162598038,1173,1173,1173,1173,0
20230922,160700,1162598038,1173,1173,1173,1173,0
20230922,160600,1162598038,1173,1173,1173,1173,0
20230922,160500,1162598038,1173,1173,1173,1173,0
20230922,160400,1162598038,1173,1173,1173,1173,0
20230922,160300,1162598038,1173,1173,1173,1173,0
20230922,160200,1162598038,1173,1173,1173,1173,0
20230922,160100,1162598038,1173,1173,1173,1173,0
20230922,160000,1162598038,1173,1173,1173,1173,18148
20230922,155900,1162598038,1173,1173,1173,1173,0
20230922,155800,1162598038,1173,1173,1173,1173,0
20230922,155700,1162598038,1173,1173,1173,1173,0
20230922,155600,1162598038,1173,1173,1173,1173,0
20230922,155500,1162598038,1173,1173,1173,1173,0
20230922,155400,1162598038,1173,1173,1173,1173,0
20230922,155300,1162598038,1173,1173,1173,1173,0
20230922,155200,1162598038,1173,1173,1173,1173,0
20230922,155100,1162598038,1173,1173,1173,1173,0
20230922,155000,1162598038,1173,1173,1173,1173,0
20230922,154900,1162598038,1173,1173,1173,1173,0
20230922,154800,1162598038,1173,1173,1173,1173,0
20230922,154700,1162598038,1173,1173,1173,1173,0
20230922,154600,1162598038,1173,1173,1173,1173,0
20230922,154500,1162598038,1173,1173,1173,1173,0
20230922,154400,1162598038,1173,1173,1173,1173,0
20230922,154300,1162598038,1173,1173,1173,1173,0
20230922,154200,1162598038,1173,1173,1173,1173,0
20230922,154100,1162598038,1173,1173,1173,1173,0
20230922,154000,1162598038,1173,1173,1173,1173,0
20230922,153900,1162598038,1173,1173,1173,1173,0
20230922,153800,1162598038,1173,1173,1173,1173,0
20230922,153700,1162598038,1173,1173,1173,1173,0
20230922,153600,1162598038,1173,1173,1173,1173,0
20230922,153500,1162598038,1173,1173,1173,1173,0
20230922,153400,1162598038,1173,1173,1173,1173,0
20230922,153300,1162598038,1173,1173,1173,1173,0
20230922,153200,1162598038,1173,1173,1173,1173,0
20230922,153100,1162598038,1173,1173,1173,1173,0
20230922,153000,1162598038,1173,1173,1173,1173,36296
20230922,152900,1141310434,1175,1175,1175,1175,0
20230922,152800,1141310434,1175,1175,1175,1175,0
20230922,152700,1141310434,1175,1175,1175,1175,0
20230922,152600,1141310434,1175,1175,1175,1175,0
20230922,152500,1141310434,1175,1175,1175,1175,0
20230922,152400,1141310434,1175,1175,1175,1175,0
20230922,152300,1141310434,1175,1175,1175,1175,0
20230922,152200,1141310434,1175,1175,1175,1175,0
20230922,152100,1141310434,1175,1175,1175,1175,0
20230922,152000,1141310434,1175,1175,1175,1175,0
20230922,151900,1141310434,1175,1175,1175,1173,9519
20230922,151800,1130141778,1175,1173,1175,1173,6114
20230922,151700,1122963970,1174,1174,1174,1173,2406
20230922,151600,1120140624,1174,1174,1174,1173,2974
20230922,151500,1116651702,1174,1174,1174,1173,1967
20230922,151400,1114343067,1173,1174,1174,1173,828
20230922,151300,1113371430,1174,1174,1174,1173,2422
20230922,151200,1110530043,1173,1174,1174,1173,26233
20230922,151100,1079753265,1174,1175,1175,1174,811
20230922,151000,1078800564,1174,1174,1174,1174,3397
20230922,150900,1074812486,1174,1174,1174,1173,4325
20230922,150800,1069738132,1174,1174,1175,1173,25623
20230922,150700,1039672416,1174,1173,1174,1173,479
20230922,150600,1039110071,1173,1174,1175,1173,9011
20230922,150500,1028538589,1173,1174,1174,1173,342
20230922,150400,1028137122,1173,1173,1174,1173,557
20230922,150300,1027483758,1173,1174,1174,1173,1929
20230922,150200,1025219612,1175,1175,1175,1175,125
20230922,150100,1025072737,1175,1175,1175,1175,203
20230922,150000,1024834212,1176,1176,1176,1176,2
20230922,145900,1024831860,1175,1175,1175,1173,278
20230922,145800,1024505212,1173,1173,1173,1173,685
20230922,145700,1023701707,1173,1173,1173,1173,5568
20230922,145600,1017170443,1173,1175,1175,1173,257
20230922,145500,1016868933,1175,1175,1175,1175,5772
20230922,145400,1010086833,1175,1174,1175,1173,4132
20230922,145300,1005239694,1175,1174,1175,1174,131
20230922,145200,1005085885,1174,1175,1175,1174,1462
20230922,145100,1003369486,1175,1175,1175,1175,681
20230922,145000,1002569311,1175,1175,1175,1175,52
20230922,144900,1002508211,1173,1173,1173,1173,97
20230922,144800,1002394430,1173,1174,1175,1173,669
20230922,144700,1001609025,1173,1173,1173,1173,9491
20230922,144600,990476082,1172,1173,1173,1172,12022
20230922,144500,976376225,1173,1173,1173,1172,5165
20230922,144400,970318272,1172,1172,1172,1172,0
20230922,144300,970318272,1172,1172,1172,1172,519
20230922,144200,969710004,1172,1172,1173,1172,999
20230922,144100,968538574,1172,1174,1175,1172,3329
20230922,144000,964630562,1174,1174,1174,1174,1796
20230922,143900,962522058,1174,1175,1175,1174,4
20230922,143800,962517360,1175,1175,1175,1174,21
20230922,143700,962492689,1174,1176,1176,1174,701
20230922,143600,961668994,1175,1174,1175,1174,241
20230922,143500,961386056,1173,1173,1174,1171,835
20230922,143400,960406626,1173,1173,1173,1171,9072
20230922,143300,949783304,1173,1174,1174,1170,64190
20230922,143200,874605819,1173,1174,1174,1173,16393
20230922,143100,855361678,1174,1176,1176,1174,4678
20230922,143000,849864665,1175,1175,1176,1175,345
20230922,142900,849459090,1175,1175,1176,1174,13611
20230922,142800,833466385,1176,1177,1178,1176,9303
20230922,142700,822522443,1177,1178,1178,1177,33
20230922,142600,822483573,1177,1178,1178,1177,27
20230922,142500,822451770,1177,1177,1178,1177,257
20230922,142400,822149175,1177,1177,1177,1177,0
20230922,142300,822149175,1177,1177,1178,1177,1313
20230922,142200,820603760,1177,1176,1177,1176,391
20230922,142100,820143913,1176,1176,1176,1176,164
20230922,142000,819951049,1176,1178,1178,1175,1374
20230922,141900,818335291,1175,1178,1178,1175,4855
20230922,141800,812626082,1176,1176,1178,1176,4454
20230922,141700,807388168,1176,1178,1178,1176,15
20230922,141600,807370507,1176,1177,1177,1176,8006
20230922,141500,797948744,1177,1178,1178,1177,35
20230922,141400,797907548,1177,1177,1177,1177,454
20230922,141300,797373190,1177,1178,1178,1177,3640
20230922,141200,793085475,1177,1178,1178,1177,58
20230922,141100,793017158,1178,1178,1178,1177,130
20230922,141000,792864094,1177,1178,1178,1177,56
20230922,140900,792798132,1177,1178,1178,1177,1374
20230922,140800,791180913,1177,1179,1179,1177,10514
20230922,140700,778796681,1179,1178,1179,1178,59
20230922,140600,778727151,1178,1179,1179,1178,1025
20230922,140500,777519590,1178,1179,1179,1178,82
20230922,140400,777422922,1178,1179,1179,1178,21
20230922,140300,777398165,1178,1179,1179,1178,83
20230922,140200,777300318,1178,1178,1179,1178,572
20230922,140100,776626432,1178,1179,1179,1178,398
20230922,140000,776157538,1179,1178,1179,1178,75
20230922,135900,776069167,1178,1179,1179,1178,418
20230922,135800,775576358,1179,1179,1179,1179,314
20230922,135700,775206152,1179,1179,1179,1179,3
20230922,135600,775202615,1179,1180,1180,1178,993
20230922,135500,774031904,1179,1179,1179,1179,62
20230922,135400,773958806,1179,1180,1180,1179,357
20230922,135300,773537902,1179,1179,1179,1179,110
20230922,135200,773408212,1180,1180,1180,1180,5
20230922,135100,773402312,1179,1179,1179,1179,136
20230922,135000,773241968,1178,1179,1179,1178,738
20230922,134900,772371913,1178,1179,1179,1178,4502
20230922,134800,767064235,1179,1179,1179,1179,125
20230922,134700,766916860,1179,1180,1180,1179,1562
20230922,134600,765074013,1179,1179,1179,1179,0
20230922,134500,765074013,1179,1180,1180,1179,11
20230922,134400,765061039,1179,1180,1180,1179,530
20230922,134300,764436079,1179,1179,1179,1179,0
20230922,134200,764436079,1179,1180,1180,1179,12
20230922,134100,764421921,1179,1179,1179,1179,337
20230922,134000,764024598,1179,1179,1179,1179,651
20230922,133900,763257069,1179,1180,1180,1179,1465
20230922,133800,761529833,1179,1179,1179,1179,274
20230922,133700,761206787,1179,1179,1180,1179,5224
20230922,133600,755042691,1180,1180,1180,1179,60
20230922,133500,754971894,1180,1179,1180,1179,15
20230922,133400,754954199,1178,1178,1179,1178,14
20230922,133300,754937697,1178,1179,1179,1178,886
20230922,133200,753893310,1179,1180,1180,1179,11
20230922,133100,753880331,1179,1179,1179,1179,609
20230922,133000,753162320,1179,1179,1179,1178,1132
20230922,132900,751827824,1178,1180,1180,1178,27575
20230922,132800,719314410,1180,1181,1181,1180,2204
20230922,132700,716713620,1180,1181,1181,1180,2957
20230922,132600,713223673,1180,1179,1181,1179,4150
20230922,132500,708323664,1179,1180,1180,1179,380
20230922,132400,707875435,1179,1180,1180,1179,144
20230922,132300,707705550,1179,1180,1180,1179,940
20230922,132200,706596575,1179,1180,1180,1179,164
20230922,132100,706403093,1179,1180,1180,1179,117
20230922,132000,706265056,1179,1180,1180,1179,150
20230922,131900,706088087,1179,1179,1179,1179,0
20230922,131800,706088087,1179,1179,1179,1179,0
20230922,131700,706088087,1179,1180,1180,1179,2
20230922,131600,706085728,1179,1179,1179,1179,173
20230922,131500,705881761,1179,1179,1179,1179,1250
20230922,131400,704408011,1179,1180,1180,1179,19
20230922,131300,704385595,1179,1179,1179,1179,0
20230922,131200,704385595,1179,1179,1179,1179,305
20230922,131100,704026000,1179,1180,1180,1179,726
20230922,131000,703170045,1179,1179,1180,1179,3766
20230922,130900,698729919,1180,1180,1180,1179,28
20230922,130800,698696888,1179,1180,1180,1179,90
20230922,130700,698590759,1179,1179,1180,1179,29
20230922,130600,698556546,1179,1179,1180,1179,841
20230922,130500,697564988,1179,1180,1180,1179,138
20230922,130400,697402176,1179,1180,1180,1179,16
20230922,130300,697383299,1179,1179,1180,1179,132
20230922,130200,697227581,1179,1180,1180,1179,259
20230922,130100,696922124,1179,1179,1179,1179,473
20230922,130000,696364457,1179,1180,1180,1179,207
20230922,125900,696120265,1179,1179,1179,1179,0
20230922,125800,696120265,1179,1179,1179,1179,45
20230922,125700,696067210,1179,1180,1180,1179,350
20230922,125600,695654490,1180,1180,1180,1180,0
20230922,125500,695654490,1180,1180,1180,1180,1820
20230922,125400,693506890,1181,1180,1181,1180,49
20230922,125300,693449064,1180,1179,1180,1179,141
20230922,125200,693282781,1179,1179,1180,1178,3719
20230922,125100,688897968,1178,1179,1181,1178,8311
20230922,125000,679098157,1179,1180,1180,1179,3
20230922,124900,679094618,1179,1180,1180,1179,40
20230922,124800,679047428,1179,1179,1179,1179,2
20230922,124700,679045070,1179,1180,1180,1179,809
20230922,124600,678090706,1180,1180,1180,1180,0
20230922,124500,678090706,1180,1180,1180,1180,0
20230922,124400,678090706,1180,1180,1180,1179,4093
20230922,124300,673265050,1179,1179,1180,1179,8
20230922,124200,673255617,1180,1180,1180,1180,27
20230922,124100,673223757,1179,1179,1179,1179,5797
20230922,124000,666389094,1178,1178,1178,1177,4252
20230922,123900,661380278,1178,1178,1178,1178,0
20230922,123800,661380278,1178,1178,1178,1178,0
20230922,123700,661380278,1178,1178,1178,1178,40
20230922,123600,661333158,1178,1179,1179,1178,140
20230922,123500,661168198,1178,1178,1178,1178,939
20230922,123400,660062056,1178,1178,1178,1177,1195
20230922,123300,658654537,1177,1178,1178,1177,15
20230922,123200,658636869,1177,1178,1178,1177,1315
20230922,123100,657088010,1178,1177,1178,1177,1213
20230922,123000,655659291,1178,1179,1179,1177,11378
20230922,122900,642257701,1179,1179,1179,1178,6533
20230922,122800,634556833,1179,1180,1180,1179,1723
20230922,122700,632524116,1179,1179,1179,1179,1293
20230922,122600,630999669,1179,1179,1179,1179,420
20230922,122500,630504489,1179,1179,1180,1179,737
20230922,122400,629635526,1179,1179,1180,1179,82
20230922,122300,629538833,1179,1180,1180,1179,3584
20230922,122200,625310444,1180,1180,1180,1180,768
20230922,122100,624404204,1180,1181,1181,1180,41
20230922,122000,624355791,1180,1181,1181,1180,32
20230922,121900,624318010,1179,1179,1179,1179,43
20230922,121800,624267313,1179,1179,1179,1179,0
20230922,121700,624267313,1179,1180,1181,1179,3125
20230922,121600,620582272,1180,1180,1180,1180,86
20230922,121500,620480792,1180,1180,1180,1180,1711
20230922,121400,618461812,1180,1180,1180,1180,15
20230922,121300,618444112,1180,1180,1180,1179,181
20230922,121200,618230557,1179,1179,1179,1179,28
20230922,121100,618197545,1180,1179,1180,1179,308
20230922,121000,617834112,1179,1179,1180,1179,295
20230922,120900,617486089,1179,1180,1180,1179,1271
20230922,120800,615987150,1179,1180,1180,1179,5
20230922,120700,615981251,1179,1181,1181,1179,4929
20230922,120600,610165830,1181,1181,1181,1181,92
20230922,120500,610057178,1181,1181,1181,1181,69
20230922,120400,609975689,1181,1180,1181,1180,432
20230922,120300,609465909,1180,1180,1180,1180,1220
20230922,120200,608026309,1180,1181,1181,1180,411
20230922,120100,607541015,1180,1180,1181,1180,539
20230922,120000,606904508,1180,1181,1181,1180,190
20230922,115900,606680213,1181,1181,1182,1180,218
20230922,115800,606422706,1181,1181,1182,1181,92
20230922,115700,606314053,1181,1181,1181,1181,77
20230922,115600,606223116,1181,1181,1181,1180,1394
20230922,115500,604576896,1180,1181,1181,1180,92
20230922,115400,604468335,1180,1183,1183,1180,1233
20230922,115300,603012882,1183,1179,1183,1179,757
20230922,115200,602119623,1179,1179,1179,1178,997
20230922,115100,600944167,1178,1179,1179,1178,6
20230922,115000,600937094,1178,1178,1178,1178,603
20230922,114900,600226760,1178,1178,1179,1178,315
20230922,114800,599855536,1178,1178,1178,1178,568
20230922,114700,599186432,1178,1178,1178,1178,1765
20230922,114600,597107262,1179,1179,1179,1178,318
20230922,114500,596732354,1179,1180,1180,1179,374
20230922,114400,596291391,1180,1179,1180,1179,720
20230922,114300,595442225,1179,1179,1179,1179,957
20230922,114200,594313922,1179,1180,1180,1179,440
20230922,114100,593795160,1179,1182,1182,1179,9881
20230922,114000,582135973,1180,1183,1183,1180,653
20230922,113900,581364869,1182,1182,1183,1182,82
20230922,113800,581267925,1182,1183,1183,1182,1991
20230922,113700,578913727,1182,1181,1182,1180,684
20230922,113600,578105365,1180,1181,1181,1180,13
20230922,113500,578090015,1180,1182,1182,1180,6717
20230922,113400,570161604,1182,1182,1182,1182,100
20230922,113300,570043404,1182,1182,1182,1182,117
20230922,113200,569905110,1182,1182,1182,1181,64
20230922,113100,569829464,1181,1183,1183,1181,500
20230922,113000,569238632,1184,1184,1184,1183,115
20230922,112900,569102576,1183,1184,1184,1183,257
20230922,112800,568798544,1183,1183,1183,1183,403
20230922,112700,568321795,1183,1183,1184,1183,1532
20230922,112600,566507913,1184,1182,1184,1181,2271
20230922,112500,563819678,1181,1182,1183,1181,283
20230922,112400,563485113,1181,1181,1182,1180,7520
20230922,112300,554604184,1183,1183,1183,1181,210
20230922,112200,554355837,1183,1180,1184,1180,125
20230922,112100,554208192,1180,1182,1182,1180,1094
20230922,112000,552916558,1184,1182,1184,1181,40
20230922,111900,552869304,1179,1183,1184,1178,13189
20230922,111800,537315094,1183,1183,1184,1183,400
20230922,111700,536841884,1183,1183,1183,1183,10
20230922,111600,536830054,1184,1180,1184,1180,1063
20230922,111500,535572089,1180,1180,1181,1179,1976
20230922,111400,533240012,1180,1180,1180,1179,1260
20230922,111300,531753442,1180,1180,1180,1179,398
20230922,111200,531283806,1179,1181,1181,1179,4657
20230922,111100,525788534,1181,1182,1183,1181,1886
20230922,111000,523560566,1182,1183,1183,1182,525
20230922,110900,522939573,1182,1181,1182,1180,945
20230922,110800,521822694,1180,1180,1182,1180,563
20230922,110700,521158115,1180,1180,1180,1180,10
20230922,110600,521146315,1180,1181,1181,1180,540
20230922,110500,520509070,1181,1182,1182,1181,994
20230922,110400,519334522,1182,1184,1184,1182,1915
20230922,110300,517069902,1184,1184,1185,1183,1622
20230922,110200,515149630,1185,1184,1185,1184,426
20230922,110100,514644980,1185,1185,1185,1184,1418
20230922,110000,512964659,1184,1184,1184,1184,7
20230922,105900,512956371,1184,1184,1184,1182,1582
20230922,105800,511083547,1183,1181,1183,1181,1906
20230922,105700,508829515,1181,1181,1182,1181,1854
20230922,105600,506639525,1181,1181,1182,1181,1488
20230922,105500,504882097,1181,1180,1181,1179,1750
20230922,105400,502816810,1180,1180,1180,1179,1567
20230922,105300,500967951,1179,1180,1180,1179,984
20230922,105200,499807668,1179,1180,1180,1179,1901
20230922,105100,497564493,1179,1180,1180,1179,199
20230922,105000,497329713,1179,1179,1179,1179,0
20230922,104900,497329713,1179,1180,1180,1179,383
20230922,104800,496877879,1180,1179,1181,1179,457
20230922,104700,496338614,1181,1180,1181,1178,47
20230922,104600,496283163,1178,1177,1180,1177,3470
20230922,104500,492195600,1177,1178,1178,1177,396
20230922,104400,491729214,1177,1177,1178,1177,116
20230922,104300,491592582,1177,1178,1178,1177,179
20230922,104200,491381741,1177,1177,1178,1177,165
20230922,104100,491187515,1177,1178,1178,1177,1005
20230922,104000,490004571,1178,1177,1178,1177,1469
20230922,103900,488275456,1177,1177,1180,1177,216
20230922,103800,488021021,1177,1178,1178,1177,483
20230922,103700,487452473,1179,1178,1179,1178,136
20230922,103600,487292147,1178,1177,1178,1176,6109
20230922,103500,480104213,1176,1177,1177,1176,6755
20230922,103400,472160159,1176,1176,1177,1176,1353
20230922,103300,470568819,1176,1176,1176,1176,110
20230922,103200,470439459,1175,1174,1175,1174,28
20230922,103100,470406560,1174,1175,1175,1174,1276
20230922,103000,468908433,1174,1174,1175,1174,2238
20230922,102900,466280824,1174,1175,1175,1174,11481
20230922,102800,452796109,1175,1175,1176,1175,1081
20230922,102700,451525814,1175,1176,1176,1175,2075
20230922,102600,449087114,1175,1175,1176,1175,738
20230922,102500,448219954,1175,1175,1175,1175,48
20230922,102400,448163554,1175,1175,1175,1175,665
20230922,102300,447382179,1175,1176,1176,1175,358
20230922,102200,446961524,1175,1176,1176,1175,31
20230922,102100,446925069,1175,1174,1176,1174,3530
20230922,102000,442780768,1174,1176,1176,1174,1414
20230922,101900,441119387,1176,1176,1177,1176,194
20230922,101800,440891223,1176,1176,1176,1174,3733
20230922,101700,436504874,1175,1177,1177,1175,9333
20230922,101600,425532338,1176,1176,1177,1176,3387
20230922,101500,421548406,1176,1177,1177,1176,108
20230922,101400,421421388,1176,1177,1177,1176,194
20230922,101300,421193073,1176,1177,1177,1176,2422
20230922,101200,418343496,1177,1176,1177,1176,305
20230922,101100,417984656,1176,1176,1176,1175,3585
20230922,101000,413768709,1175,1176,1176,1175,111
20230922,100900,413638269,1175,1176,1176,1175,526
20230922,100800,413019743,1176,1175,1176,1175,1263
20230922,100700,411535183,1175,1177,1177,1175,888
20230922,100600,410490962,1176,1177,1177,1176,1201
20230922,100500,409077573,1176,1180,1181,1176,6756
20230922,100400,401126335,1180,1178,1181,1177,1737
20230922,100300,399078129,1177,1178,1178,1177,1874
20230922,100200,396871341,1178,1176,1178,1176,303
20230922,100100,396514431,1178,1175,1178,1175,1281
20230922,100000,395008356,1175,1178,1179,1175,4251
20230922,095900,390012694,1175,1178,1178,1175,11518
20230922,095800,376461699,1178,1178,1178,1176,7693
20230922,095700,367412992,1178,1179,1179,1177,2479
20230922,095600,364490723,1180,1180,1180,1179,1815
20230922,095500,362350436,1179,1179,1180,1179,940
20230922,095400,361241501,1178,1181,1181,1178,45
20230922,095300,361188431,1180,1180,1180,1175,31789
20230922,095200,323806114,1180,1181,1181,1180,1242
20230922,095100,322339560,1179,1182,1182,1176,85833
20230922,095000,221069744,1182,1182,1182,1181,2903
20230922,094900,217639066,1182,1182,1183,1182,5340
20230922,094800,211324464,1182,1182,1182,1182,2579
20230922,094700,208276086,1182,1183,1183,1182,26
20230922,094600,208245349,1182,1183,1183,1182,908
20230922,094500,207171292,1182,1181,1182,1181,3627
20230922,094400,202885265,1181,1182,1182,1181,152
20230922,094300,202705651,1180,1180,1180,1180,0
20230922,094200,202705651,1180,1181,1182,1180,13318
20230922,094100,186979445,1181,1181,1182,1181,540
20230922,094000,186341695,1181,1181,1182,1181,183
20230922,093900,186125452,1181,1182,1182,1181,383
20230922,093800,185673014,1181,1182,1182,1181,812
20230922,093700,184713430,1181,1182,1183,1181,2286
20230922,093600,182011479,1182,1182,1183,1181,8266
20230922,093500,172234704,1181,1182,1182,1181,837
20230922,093400,171246155,1181,1182,1184,1181,3382
20230922,093300,167249328,1181,1183,1183,1181,6416
20230922,093200,159670995,1183,1183,1189,1182,920
20230922,093100,158582517,1183,1183,1183,1182,1137
20230922,093000,157238386,1183,1185,1185,1182,1791
20230922,092900,155120668,1185,1182,1185,1182,55
20230922,092800,155055621,1184,1182,1185,1182,1057
20230922,092700,153803111,1182,1182,1182,1181,13092
20230922,092600,138340687,1181,1182,1182,1181,1739
20230922,092500,136286176,1181,1182,1190,1181,1434
20230922,092400,134591094,1182,1182,1183,1182,2249
20230922,092300,131932763,1182,1182,1183,1182,4187
20230922,092200,126983273,1182,1183,1183,1182,265
20230922,092100,126669908,1182,1182,1183,1182,4260
20230922,092000,121633401,1182,1185,1185,1182,13790
20230922,091900,105322488,1184,1184,1185,1184,1440
20230922,091800,103617001,1185,1185,1190,1185,746
20230922,091700,102732576,1186,1185,1189,1185,494
20230922,091600,102147075,1184,1183,1185,1183,14828
20230922,091500,84590729,1183,1185,1185,1183,3636
20230922,091400,80286675,1184,1184,1184,1184,12
20230922,091300,80272467,1183,1186,1190,1183,723
20230922,091200,79417032,1186,1191,1192,1186,653
20230922,091100,78638713,1191,1188,1191,1183,1930
20230922,091000,76347445,1187,1183,1187,1183,332
20230922,090900,75954469,1182,1182,1183,1182,204
20230922,090800,75713141,1182,1183,1185,1182,2528
20230922,090700,72723035,1182,1185,1185,1181,9770
20230922,090600,61178470,1182,1185,1185,1181,403
20230922,090500,60702110,1181,1190,1190,1180,25200
20230922,090400,30885652,1188,1190,1193,1185,15101
20230922,090300,12942878,1193,1188,1193,1187,1259
20230922,090200,11444192,1188,1188,1188,1187,352
20230922,090100,11026153,1187,1186,1187,1186,551
20230922,090000,10372494,1186,1190,1190,1186,7855