stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,210600,962067868,1152,1152,1152,1152,13854
20230925,210500,962067868,1152,1152,1152,1152,0
20230925,210400,962067868,1152,1152,1152,1152,0
20230925,210300,962067868,1152,1152,1152,1152,0
20230925,210200,962067868,1152,1152,1152,1152,0
20230925,210100,962067868,1152,1152,1152,1152,0
20230925,210000,962067868,1152,1152,1152,1152,0
20230925,205900,962067868,1152,1152,1152,1152,0
20230925,205800,962067868,1152,1152,1152,1152,0
20230925,205700,962067868,1152,1152,1152,1152,0
20230925,205600,962067868,1152,1152,1152,1152,0
20230925,205500,962067868,1152,1152,1152,1152,0
20230925,205400,962067868,1152,1152,1152,1152,0
20230925,205300,962067868,1152,1152,1152,1152,0
20230925,205200,962067868,1152,1152,1152,1152,0
20230925,205100,962067868,1152,1152,1152,1152,0
20230925,205000,962067868,1152,1152,1152,1152,0
20230925,204900,962067868,1152,1152,1152,1152,0
20230925,204800,962067868,1152,1152,1152,1152,0
20230925,204700,962067868,1152,1152,1152,1152,0
20230925,204600,962067868,1152,1152,1152,1152,0
20230925,204500,962067868,1152,1152,1152,1152,0
20230925,204400,962067868,1152,1152,1152,1152,0
20230925,204300,962067868,1152,1152,1152,1152,0
20230925,204200,962067868,1152,1152,1152,1152,0
20230925,204100,962067868,1152,1152,1152,1152,0
20230925,204000,962067868,1152,1152,1152,1152,0
20230925,203900,962067868,1152,1152,1152,1152,0
20230925,203800,962067868,1152,1152,1152,1152,0
20230925,203700,962067868,1152,1152,1152,1152,0
20230925,203600,962067868,1152,1152,1152,1152,13854
20230925,203500,962067868,1152,1152,1152,1152,0
20230925,203400,962067868,1152,1152,1152,1152,0
20230925,203300,962067868,1152,1152,1152,1152,0
20230925,203200,962067868,1152,1152,1152,1152,0
20230925,203100,962067868,1152,1152,1152,1152,0
20230925,203000,962067868,1152,1152,1152,1152,0
20230925,202900,962067868,1152,1152,1152,1152,0
20230925,202800,962067868,1152,1152,1152,1152,0
20230925,202700,962067868,1152,1152,1152,1152,0
20230925,202600,962067868,1152,1152,1152,1152,0
20230925,202500,962067868,1152,1152,1152,1152,0
20230925,202400,962067868,1152,1152,1152,1152,0
20230925,202300,962067868,1152,1152,1152,1152,0
20230925,202200,962067868,1152,1152,1152,1152,0
20230925,202100,962067868,1152,1152,1152,1152,0
20230925,202000,962067868,1152,1152,1152,1152,0
20230925,201900,962067868,1152,1152,1152,1152,0
20230925,201800,962067868,1152,1152,1152,1152,0
20230925,201700,962067868,1152,1152,1152,1152,0
20230925,201600,962067868,1152,1152,1152,1152,0
20230925,201500,962067868,1152,1152,1152,1152,0
20230925,201400,962067868,1152,1152,1152,1152,0
20230925,201300,962067868,1152,1152,1152,1152,0
20230925,201200,962067868,1152,1152,1152,1152,0
20230925,201100,962067868,1152,1152,1152,1152,0
20230925,201000,962067868,1152,1152,1152,1152,0
20230925,200900,962067868,1152,1152,1152,1152,0
20230925,200800,962067868,1152,1152,1152,1152,0
20230925,200700,962067868,1152,1152,1152,1152,0
20230925,200600,962067868,1152,1152,1152,1152,13854
20230925,200500,962067868,1152,1152,1152,1152,0
20230925,200400,962067868,1152,1152,1152,1152,0
20230925,200300,962067868,1152,1152,1152,1152,0
20230925,200200,962067868,1152,1152,1152,1152,0
20230925,200100,962067868,1152,1152,1152,1152,0
20230925,200000,962067868,1152,1152,1152,1152,0
20230925,195900,962067868,1152,1152,1152,1152,0
20230925,195800,962067868,1152,1152,1152,1152,0
20230925,195700,962067868,1152,1152,1152,1152,0
20230925,195600,962067868,1152,1152,1152,1152,0
20230925,195500,962067868,1152,1152,1152,1152,0
20230925,195400,962067868,1152,1152,1152,1152,0
20230925,195300,962067868,1152,1152,1152,1152,0
20230925,195200,962067868,1152,1152,1152,1152,0
20230925,195100,962067868,1152,1152,1152,1152,0
20230925,195000,962067868,1152,1152,1152,1152,0
20230925,194900,962067868,1152,1152,1152,1152,0
20230925,194800,962067868,1152,1152,1152,1152,0
20230925,194700,962067868,1152,1152,1152,1152,0
20230925,194600,962067868,1152,1152,1152,1152,0
20230925,194500,962067868,1152,1152,1152,1152,0
20230925,194400,962067868,1152,1152,1152,1152,0
20230925,194300,962067868,1152,1152,1152,1152,0
20230925,194200,962067868,1152,1152,1152,1152,0
20230925,194100,962067868,1152,1152,1152,1152,0
20230925,194000,962067868,1152,1152,1152,1152,0
20230925,193900,962067868,1152,1152,1152,1152,0
20230925,193800,962067868,1152,1152,1152,1152,0
20230925,193700,962067868,1152,1152,1152,1152,0
20230925,193600,962067868,1152,1152,1152,1152,13854
20230925,193500,962067868,1152,1152,1152,1152,0
20230925,193400,962067868,1152,1152,1152,1152,0
20230925,193300,962067868,1152,1152,1152,1152,0
20230925,193200,962067868,1152,1152,1152,1152,0
20230925,193100,962067868,1152,1152,1152,1152,0
20230925,193000,962067868,1152,1152,1152,1152,0
20230925,192900,962067868,1152,1152,1152,1152,0
20230925,192800,962067868,1152,1152,1152,1152,0
20230925,192700,962067868,1152,1152,1152,1152,0
20230925,192600,962067868,1152,1152,1152,1152,0
20230925,192500,962067868,1152,1152,1152,1152,0
20230925,192400,962067868,1152,1152,1152,1152,0
20230925,192300,962067868,1152,1152,1152,1152,0
20230925,192200,962067868,1152,1152,1152,1152,0
20230925,192100,962067868,1152,1152,1152,1152,0
20230925,192000,962067868,1152,1152,1152,1152,0
20230925,191900,962067868,1152,1152,1152,1152,0
20230925,191800,962067868,1152,1152,1152,1152,0
20230925,191700,962067868,1152,1152,1152,1152,0
20230925,191600,962067868,1152,1152,1152,1152,0
20230925,191500,962067868,1152,1152,1152,1152,0
20230925,191400,962067868,1152,1152,1152,1152,0
20230925,191300,962067868,1152,1152,1152,1152,0
20230925,191200,962067868,1152,1152,1152,1152,0
20230925,191100,962067868,1152,1152,1152,1152,0
20230925,191000,962067868,1152,1152,1152,1152,0
20230925,190900,962067868,1152,1152,1152,1152,0
20230925,190800,962067868,1152,1152,1152,1152,0
20230925,190700,962067868,1152,1152,1152,1152,0
20230925,190600,962067868,1152,1152,1152,1152,13854
20230925,190500,962067868,1152,1152,1152,1152,0
20230925,190400,962067868,1152,1152,1152,1152,0
20230925,190300,962067868,1152,1152,1152,1152,0
20230925,190200,962067868,1152,1152,1152,1152,0
20230925,190100,962067868,1152,1152,1152,1152,0
20230925,190000,962067868,1152,1152,1152,1152,0
20230925,185900,962067868,1152,1152,1152,1152,0
20230925,185800,962067868,1152,1152,1152,1152,0
20230925,185700,962067868,1152,1152,1152,1152,0
20230925,185600,962067868,1152,1152,1152,1152,0
20230925,185500,962067868,1152,1152,1152,1152,0
20230925,185400,962067868,1152,1152,1152,1152,0
20230925,185300,962067868,1152,1152,1152,1152,0
20230925,185200,962067868,1152,1152,1152,1152,0
20230925,185100,962067868,1152,1152,1152,1152,0
20230925,185000,962067868,1152,1152,1152,1152,0
20230925,184900,962067868,1152,1152,1152,1152,0
20230925,184800,962067868,1152,1152,1152,1152,0
20230925,184700,962067868,1152,1152,1152,1152,0
20230925,184600,962067868,1152,1152,1152,1152,0
20230925,184500,962067868,1152,1152,1152,1152,0
20230925,184400,962067868,1152,1152,1152,1152,0
20230925,184300,962067868,1152,1152,1152,1152,0
20230925,184200,962067868,1152,1152,1152,1152,0
20230925,184100,962067868,1152,1152,1152,1152,0
20230925,184000,962067868,1152,1152,1152,1152,0
20230925,183900,962067868,1152,1152,1152,1152,0
20230925,183800,962067868,1152,1152,1152,1152,0
20230925,183700,962067868,1152,1152,1152,1152,0
20230925,183600,962067868,1152,1152,1152,1152,13854
20230925,183500,962067868,1152,1152,1152,1152,0
20230925,183400,962067868,1152,1152,1152,1152,0
20230925,183300,962067868,1152,1152,1152,1152,0
20230925,183200,962067868,1152,1152,1152,1152,0
20230925,183100,962067868,1152,1152,1152,1152,0
20230925,183000,962067868,1152,1152,1152,1152,0
20230925,182900,962067868,1152,1152,1152,1152,0
20230925,182800,962067868,1152,1152,1152,1152,0
20230925,182700,962067868,1152,1152,1152,1152,0
20230925,182600,962067868,1152,1152,1152,1152,0
20230925,182500,962067868,1152,1152,1152,1152,0
20230925,182400,962067868,1152,1152,1152,1152,0
20230925,182300,962067868,1152,1152,1152,1152,0
20230925,182200,962067868,1152,1152,1152,1152,0
20230925,182100,962067868,1152,1152,1152,1152,0
20230925,182000,962067868,1152,1152,1152,1152,0
20230925,181900,962067868,1152,1152,1152,1152,0
20230925,181800,962067868,1152,1152,1152,1152,0
20230925,181700,962067868,1152,1152,1152,1152,0
20230925,181600,962067868,1152,1152,1152,1152,0
20230925,181500,962067868,1152,1152,1152,1152,0
20230925,181400,962067868,1152,1152,1152,1152,0
20230925,181300,962067868,1152,1152,1152,1152,0
20230925,181200,962067868,1152,1152,1152,1152,0
20230925,181100,962067868,1152,1152,1152,1152,0
20230925,181000,962067868,1152,1152,1152,1152,0
20230925,180900,962067868,1152,1152,1152,1152,0
20230925,180800,962067868,1152,1152,1152,1152,0
20230925,180700,962067868,1152,1152,1152,1152,0
20230925,180600,962067868,1152,1152,1152,1152,13854
20230925,180500,962067868,1152,1152,1152,1152,0
20230925,180400,962067868,1152,1152,1152,1152,0
20230925,180300,962067868,1152,1152,1152,1152,0
20230925,180200,962067868,1152,1152,1152,1152,0
20230925,180100,962067868,1152,1152,1152,1152,0
20230925,180000,962067868,1152,1152,1152,1152,0
20230925,175900,962067868,1152,1152,1152,1152,0
20230925,175800,962067868,1152,1152,1152,1152,0
20230925,175700,962067868,1152,1152,1152,1152,0
20230925,175600,962067868,1152,1152,1152,1152,0
20230925,175500,962067868,1152,1152,1152,1152,0
20230925,175400,962067868,1152,1152,1152,1152,0
20230925,175300,962067868,1152,1152,1152,1152,0
20230925,175200,962067868,1152,1152,1152,1152,0
20230925,175100,962067868,1152,1152,1152,1152,0
20230925,175000,962067868,1152,1152,1152,1152,0
20230925,174900,962067868,1152,1152,1152,1152,0
20230925,174800,962067868,1152,1152,1152,1152,0
20230925,174700,962067868,1152,1152,1152,1152,0
20230925,174600,962067868,1152,1152,1152,1152,0
20230925,174500,962067868,1152,1152,1152,1152,0
20230925,174400,962067868,1152,1152,1152,1152,0
20230925,174300,962067868,1152,1152,1152,1152,0
20230925,174200,962067868,1152,1152,1152,1152,0
20230925,174100,962067868,1152,1152,1152,1152,0
20230925,174000,962067868,1152,1152,1152,1152,0
20230925,173900,962067868,1152,1152,1152,1152,0
20230925,173800,962067868,1152,1152,1152,1152,0
20230925,173700,962067868,1152,1152,1152,1152,0
20230925,173600,962067868,1152,1152,1152,1152,13854
20230925,173500,962067868,1152,1152,1152,1152,0
20230925,173400,962067868,1152,1152,1152,1152,0
20230925,173300,962067868,1152,1152,1152,1152,0
20230925,173200,962067868,1152,1152,1152,1152,0
20230925,173100,962067868,1152,1152,1152,1152,0
20230925,173000,962067868,1152,1152,1152,1152,0
20230925,172900,962067868,1152,1152,1152,1152,0
20230925,172800,962067868,1152,1152,1152,1152,0
20230925,172700,962067868,1152,1152,1152,1152,0
20230925,172600,962067868,1152,1152,1152,1152,0
20230925,172500,962067868,1152,1152,1152,1152,0
20230925,172400,962067868,1152,1152,1152,1152,0
20230925,172300,962067868,1152,1152,1152,1152,0
20230925,172200,962067868,1152,1152,1152,1152,0
20230925,172100,962067868,1152,1152,1152,1152,0
20230925,172000,962067868,1152,1152,1152,1152,0
20230925,171900,962067868,1152,1152,1152,1152,0
20230925,171800,962067868,1152,1152,1152,1152,0
20230925,171700,962067868,1152,1152,1152,1152,0
20230925,171600,962067868,1152,1152,1152,1152,0
20230925,171500,962067868,1152,1152,1152,1152,0
20230925,171400,962067868,1152,1152,1152,1152,0
20230925,171300,962067868,1152,1152,1152,1152,0
20230925,171200,962067868,1152,1152,1152,1152,0
20230925,171100,962067868,1152,1152,1152,1152,0
20230925,171000,962067868,1152,1152,1152,1152,0
20230925,170900,962067868,1152,1152,1152,1152,0
20230925,170800,962067868,1152,1152,1152,1152,0
20230925,170700,962067868,1152,1152,1152,1152,0
20230925,170600,962067868,1152,1152,1152,1152,13854
20230925,170500,962067868,1152,1152,1152,1152,0
20230925,170400,962067868,1152,1152,1152,1152,0
20230925,170300,962067868,1152,1152,1152,1152,0
20230925,170200,962067868,1152,1152,1152,1152,0
20230925,170100,962067868,1152,1152,1152,1152,0
20230925,170000,962067868,1152,1152,1152,1152,0
20230925,165900,962067868,1152,1152,1152,1152,0
20230925,165800,962067868,1152,1152,1152,1152,0
20230925,165700,962067868,1152,1152,1152,1152,0
20230925,165600,962067868,1152,1152,1152,1152,0
20230925,165500,962067868,1152,1152,1152,1152,0
20230925,165400,962067868,1152,1152,1152,1152,0
20230925,165300,962067868,1152,1152,1152,1152,0
20230925,165200,962067868,1152,1152,1152,1152,0
20230925,165100,962067868,1152,1152,1152,1152,0
20230925,165000,962067868,1152,1152,1152,1152,0
20230925,164900,962067868,1152,1152,1152,1152,0
20230925,164800,962067868,1152,1152,1152,1152,0
20230925,164700,962067868,1152,1152,1152,1152,0
20230925,164600,962067868,1152,1152,1152,1152,0
20230925,164500,962067868,1152,1152,1152,1152,0
20230925,164400,962067868,1152,1152,1152,1152,0
20230925,164300,962067868,1152,1152,1152,1152,0
20230925,164200,962067868,1152,1152,1152,1152,0
20230925,164100,962067868,1152,1152,1152,1152,0
20230925,164000,962067868,1152,1152,1152,1152,0
20230925,163900,962067868,1152,1152,1152,1152,0
20230925,163800,962067868,1152,1152,1152,1152,0
20230925,163700,962067868,1152,1152,1152,1152,0
20230925,163600,962067868,1152,1152,1152,1152,13854
20230925,163500,962067868,1152,1152,1152,1152,0
20230925,163400,962067868,1152,1152,1152,1152,0
20230925,163300,962067868,1152,1152,1152,1152,0
20230925,163200,962067868,1152,1152,1152,1152,0
20230925,163100,962067868,1152,1152,1152,1152,0
20230925,163000,962067868,1152,1152,1152,1152,0
20230925,162900,962067868,1152,1152,1152,1152,0
20230925,162800,962067868,1152,1152,1152,1152,0
20230925,162700,962067868,1152,1152,1152,1152,0
20230925,162600,962067868,1152,1152,1152,1152,0
20230925,162500,962067868,1152,1152,1152,1152,0
20230925,162400,962067868,1152,1152,1152,1152,0
20230925,162300,962067868,1152,1152,1152,1152,0
20230925,162200,962067868,1152,1152,1152,1152,0
20230925,162100,962067868,1152,1152,1152,1152,0
20230925,162000,962067868,1152,1152,1152,1152,0
20230925,161900,962067868,1152,1152,1152,1152,0
20230925,161800,962067868,1152,1152,1152,1152,0
20230925,161700,962067868,1152,1152,1152,1152,0
20230925,161600,962067868,1152,1152,1152,1152,0
20230925,161500,962067868,1152,1152,1152,1152,0
20230925,161400,962067868,1152,1152,1152,1152,0
20230925,161300,962067868,1152,1152,1152,1152,0
20230925,161200,962067868,1152,1152,1152,1152,0
20230925,161100,962067868,1152,1152,1152,1152,0
20230925,161000,962067868,1152,1152,1152,1152,0
20230925,160900,962067868,1152,1152,1152,1152,0
20230925,160800,962067868,1152,1152,1152,1152,0
20230925,160700,962067868,1152,1152,1152,1152,0
20230925,160600,962067868,1152,1152,1152,1152,13854
20230925,160500,962067868,1152,1152,1152,1152,0
20230925,160400,962067868,1152,1152,1152,1152,0
20230925,160300,962067868,1152,1152,1152,1152,0
20230925,160200,962067868,1152,1152,1152,1152,0
20230925,160100,962067868,1152,1152,1152,1152,0
20230925,160000,962067868,1152,1152,1152,1152,0
20230925,155900,962067868,1152,1152,1152,1152,0
20230925,155800,962067868,1152,1152,1152,1152,0
20230925,155700,962067868,1152,1152,1152,1152,0
20230925,155600,962067868,1152,1152,1152,1152,0
20230925,155500,962067868,1152,1152,1152,1152,0
20230925,155400,962067868,1152,1152,1152,1152,0
20230925,155300,962067868,1152,1152,1152,1152,0
20230925,155200,962067868,1152,1152,1152,1152,0
20230925,155100,962067868,1152,1152,1152,1152,0
20230925,155000,962067868,1152,1152,1152,1152,0
20230925,154900,962067868,1152,1152,1152,1152,0
20230925,154800,962067868,1152,1152,1152,1152,0
20230925,154700,962067868,1152,1152,1152,1152,0
20230925,154600,962067868,1152,1152,1152,1152,0
20230925,154500,962067868,1152,1152,1152,1152,0
20230925,154400,962067868,1152,1152,1152,1152,0
20230925,154300,962067868,1152,1152,1152,1152,0
20230925,154200,962067868,1152,1152,1152,1152,0
20230925,154100,962067868,1152,1152,1152,1152,0
20230925,154000,962067868,1152,1152,1152,1152,0
20230925,153900,962067868,1152,1152,1152,1152,0
20230925,153800,962067868,1152,1152,1152,1152,0
20230925,153700,962067868,1152,1152,1152,1152,0
20230925,153600,962067868,1152,1152,1152,1152,13854
20230925,153500,962067868,1152,1152,1152,1152,0
20230925,153400,962067868,1152,1152,1152,1152,0
20230925,153300,962067868,1152,1152,1152,1152,0
20230925,153200,962067868,1152,1152,1152,1152,0
20230925,153100,962067868,1152,1152,1152,1152,0
20230925,153000,962067868,1152,1152,1152,1152,13854
20230925,152900,946108060,1153,1153,1153,1153,0
20230925,152800,946108060,1153,1153,1153,1153,0
20230925,152700,946108060,1153,1153,1153,1153,0
20230925,152600,946108060,1153,1153,1153,1153,0
20230925,152500,946108060,1153,1153,1153,1153,0
20230925,152400,946108060,1153,1153,1153,1153,0
20230925,152300,946108060,1153,1153,1153,1153,0
20230925,152200,946108060,1153,1153,1153,1153,0
20230925,152100,946108060,1153,1153,1153,1153,0
20230925,152000,946108060,1153,1153,1153,1153,0
20230925,151900,946108060,1153,1151,1153,1151,3807
20230925,151800,941723798,1151,1152,1152,1151,15557
20230925,151700,923811192,1152,1153,1153,1152,4830
20230925,151600,918246548,1152,1152,1153,1152,6302
20230925,151500,910985648,1152,1152,1152,1151,6814
20230925,151400,903137639,1152,1152,1153,1151,29101
20230925,151300,869613053,1152,1152,1153,1152,6844
20230925,151200,861728761,1153,1153,1153,1152,628
20230925,151100,861004982,1152,1153,1154,1152,6540
20230925,151000,853465003,1153,1153,1153,1152,18263
20230925,150900,832421012,1153,1152,1153,1152,1474
20230925,150800,830722846,1152,1153,1153,1152,9378
20230925,150700,819914060,1152,1153,1153,1152,480
20230925,150600,819361092,1153,1153,1153,1152,180
20230925,150500,819153716,1153,1152,1153,1152,6711
20230925,150400,811422633,1152,1153,1154,1152,9385
20230925,150300,800605591,1153,1154,1154,1153,6767
20230925,150200,792802848,1153,1154,1154,1153,8
20230925,150100,792793619,1154,1153,1154,1153,2485
20230925,150000,789928401,1153,1154,1155,1153,4604
20230925,145900,784615873,1154,1155,1155,1154,218
20230925,145800,784364290,1154,1154,1155,1154,272
20230925,145700,784050385,1154,1155,1155,1154,35
20230925,145600,784009967,1154,1155,1155,1154,640
20230925,145500,783270863,1155,1155,1155,1153,16
20230925,145400,783252387,1153,1155,1155,1153,195
20230925,145300,783027378,1155,1155,1155,1153,39
20230925,145200,782982357,1155,1154,1155,1153,1646
20230925,145100,781083104,1153,1155,1155,1153,7450
20230925,145000,772486597,1155,1156,1156,1154,12
20230925,144900,772472736,1154,1154,1156,1153,6680
20230925,144800,764767299,1154,1154,1154,1153,257
20230925,144700,764470964,1154,1156,1156,1154,765
20230925,144600,763588148,1156,1156,1156,1154,175
20230925,144500,763386050,1156,1156,1156,1155,110
20230925,144400,763258909,1156,1156,1156,1156,10
20230925,144300,763247349,1156,1155,1156,1155,86
20230925,144200,763148009,1154,1154,1155,1154,3000
20230925,144100,759685948,1154,1154,1154,1153,574
20230925,144000,759023909,1154,1154,1154,1153,228
20230925,143900,758761016,1153,1154,1154,1153,130
20230925,143800,758611016,1154,1154,1154,1153,3575
20230925,143700,754489025,1154,1153,1154,1153,5135
20230925,143600,748568357,1154,1154,1154,1153,424
20230925,143500,748079357,1154,1155,1155,1153,961
20230925,143400,746970648,1155,1155,1155,1155,873
20230925,143300,745962333,1155,1155,1155,1155,13
20230925,143200,745947318,1155,1155,1155,1154,467
20230925,143100,745408387,1155,1155,1155,1154,1664
20230925,143000,743488118,1154,1155,1155,1154,130
20230925,142900,743338088,1154,1155,1155,1154,529
20230925,142800,742727311,1154,1155,1155,1154,131
20230925,142700,742576086,1155,1155,1155,1155,160
20230925,142600,742391286,1155,1155,1155,1155,176
20230925,142500,742188006,1154,1155,1155,1154,886
20230925,142400,741165429,1154,1155,1155,1154,38
20230925,142300,741121545,1155,1155,1155,1154,56
20230925,142200,741056886,1155,1155,1155,1154,1006
20230925,142100,739895709,1154,1155,1155,1154,132
20230925,142000,739743269,1155,1155,1156,1154,7874
20230925,141900,730648850,1155,1156,1156,1155,30
20230925,141800,730614185,1155,1156,1156,1155,60
20230925,141700,730544859,1155,1154,1155,1153,16744
20230925,141600,711208661,1153,1154,1154,1153,14
20230925,141500,711192507,1153,1155,1155,1153,1849
20230925,141400,709058648,1155,1155,1155,1154,460
20230925,141300,708527798,1155,1155,1155,1155,13
20230925,141200,708512783,1155,1154,1155,1154,4281
20230925,141100,703572497,1153,1155,1155,1153,138
20230925,141000,703413272,1155,1155,1155,1153,2382
20230925,140900,700666708,1155,1154,1155,1154,213
20230925,140800,700420893,1154,1154,1154,1153,5843
20230925,140700,693678521,1153,1154,1154,1153,144
20230925,140600,693512367,1154,1154,1154,1153,4144
20230925,140500,688734312,1153,1154,1154,1153,18
20230925,140400,688713543,1153,1153,1154,1153,19
20230925,140300,688691622,1154,1154,1154,1153,36
20230925,140200,688650098,1153,1154,1154,1153,605
20230925,140100,687952019,1153,1154,1154,1153,5622
20230925,140000,681464256,1153,1154,1154,1153,25715
20230925,135900,651793115,1155,1155,1155,1154,25
20230925,135800,651764243,1154,1155,1155,1154,15
20230925,135700,651746921,1155,1155,1155,1154,4533
20230925,135600,646513384,1155,1155,1155,1154,205
20230925,135500,646276795,1155,1154,1155,1154,10405
20230925,135400,634269216,1155,1155,1155,1154,117
20230925,135300,634134083,1155,1155,1155,1154,21
20230925,135200,634109836,1155,1154,1155,1154,209
20230925,135100,633868627,1155,1155,1155,1154,959
20230925,135000,632761042,1155,1155,1155,1155,38
20230925,134900,632717152,1155,1154,1155,1154,651
20230925,134800,631965577,1155,1155,1155,1154,507
20230925,134700,631380474,1155,1155,1155,1154,4983
20230925,134600,625630062,1154,1155,1155,1153,10794
20230925,134500,613175765,1155,1156,1157,1154,26102
20230925,134400,583046121,1157,1158,1158,1156,550
20230925,134300,582409908,1158,1158,1158,1158,14
20230925,134200,582393696,1158,1158,1158,1158,34
20230925,134100,582354324,1158,1158,1158,1158,397
20230925,134000,581894598,1158,1158,1158,1158,775
20230925,133900,580997148,1158,1158,1158,1157,196
20230925,133800,580770294,1158,1158,1158,1158,18
20230925,133700,580749450,1158,1158,1158,1158,15
20230925,133600,580732080,1158,1158,1158,1158,62
20230925,133500,580660284,1158,1158,1158,1158,135
20230925,133400,580503954,1157,1157,1157,1157,880
20230925,133300,579485794,1157,1157,1157,1157,1040
20230925,133200,578282514,1157,1157,1157,1157,7217
20230925,133100,569932445,1157,1157,1157,1157,135
20230925,133000,569776250,1157,1156,1157,1156,518
20230925,132900,569177432,1156,1156,1156,1155,4716
20230925,132800,563728128,1156,1156,1156,1155,516
20230925,132700,563131682,1156,1156,1156,1155,1850
20230925,132600,560993324,1155,1156,1156,1155,1459
20230925,132500,559306939,1155,1156,1156,1155,489
20230925,132400,558742119,1156,1156,1156,1155,601
20230925,132300,558047453,1155,1156,1156,1155,1083
20230925,132200,556795798,1155,1156,1156,1155,3137
20230925,132100,553169897,1156,1155,1156,1155,2260
20230925,132000,550559586,1156,1156,1156,1155,222
20230925,131900,550303154,1156,1156,1156,1155,72
20230925,131800,550219933,1156,1156,1156,1155,18
20230925,131700,550199128,1156,1156,1156,1155,17
20230925,131600,550179479,1155,1156,1156,1155,75
20230925,131500,550092790,1155,1156,1156,1155,18
20230925,131400,550071986,1156,1156,1156,1155,40
20230925,131300,550025752,1156,1156,1156,1155,192
20230925,131200,549803830,1156,1156,1156,1155,29
20230925,131100,549770320,1154,1156,1156,1154,252
20230925,131000,549479088,1154,1155,1156,1154,8906
20230925,130900,539201029,1155,1155,1155,1155,442
20230925,130800,538690519,1155,1156,1156,1155,1134
20230925,130700,537380736,1155,1156,1156,1154,5393
20230925,130600,531152018,1155,1155,1156,1155,14
20230925,130500,531135838,1156,1156,1156,1155,1178
20230925,130400,529775233,1156,1156,1156,1155,304
20230925,130300,529424044,1156,1155,1156,1155,5797
20230925,130200,522728496,1156,1156,1156,1156,58
20230925,130100,522661448,1156,1155,1156,1155,539
20230925,130000,522038586,1156,1156,1156,1155,22
20230925,125900,522013157,1155,1156,1156,1155,1190
20230925,125800,520637696,1156,1156,1156,1155,34
20230925,125700,520598399,1156,1156,1156,1155,2232
20230925,125600,518020415,1156,1156,1156,1156,33
20230925,125500,517982267,1156,1156,1156,1156,216
20230925,125400,517732571,1156,1156,1156,1156,11
20230925,125300,517719855,1156,1156,1156,1156,202
20230925,125200,517486343,1156,1156,1156,1155,4024
20230925,125100,512838502,1156,1156,1156,1155,237
20230925,125000,512564729,1156,1156,1156,1156,51
20230925,124900,512505773,1155,1156,1156,1155,2001
20230925,124800,510192790,1156,1156,1156,1155,81
20230925,124700,510099155,1156,1156,1156,1156,71
20230925,124600,510017079,1156,1156,1156,1156,74
20230925,124500,509931535,1156,1157,1157,1156,136
20230925,124400,509774315,1156,1157,1157,1156,23
20230925,124300,509747705,1157,1156,1157,1156,1935
20230925,124200,507510843,1156,1155,1156,1155,2011
20230925,124100,505188128,1156,1156,1156,1155,41
20230925,124000,505140758,1155,1156,1156,1155,293
20230925,123900,504802230,1156,1156,1156,1155,570
20230925,123800,504143560,1156,1156,1157,1155,9856
20230925,123700,492750297,1155,1156,1156,1155,145
20230925,123600,492582699,1155,1156,1156,1155,17
20230925,123500,492563050,1156,1156,1156,1155,49
20230925,123400,492506413,1155,1156,1156,1155,472
20230925,123300,491960852,1156,1155,1156,1155,309
20230925,123200,491603945,1155,1156,1156,1155,20
20230925,123100,491580828,1155,1156,1156,1155,58
20230925,123000,491513793,1155,1156,1156,1155,499
20230925,122900,490937024,1155,1156,1156,1155,242
20230925,122800,490657489,1155,1156,1156,1155,693
20230925,122700,489856967,1156,1156,1156,1155,10969
20230925,122600,477187692,1156,1156,1156,1156,13
20230925,122500,477172664,1156,1155,1156,1155,651
20230925,122400,476420697,1155,1156,1157,1155,3380
20230925,122300,472513522,1155,1157,1157,1155,17054
20230925,122200,452802331,1156,1157,1157,1156,282
20230925,122100,452476259,1157,1156,1157,1156,952
20230925,122000,451375682,1156,1156,1157,1156,44
20230925,121900,451324813,1156,1157,1157,1156,170
20230925,121800,451128148,1156,1157,1157,1156,336
20230925,121700,450739659,1156,1157,1157,1156,1060
20230925,121600,449513481,1157,1157,1158,1156,4011
20230925,121500,444875544,1158,1158,1158,1156,2429
20230925,121400,442062972,1158,1158,1158,1158,19
20230925,121300,442040970,1158,1158,1158,1158,14
20230925,121200,442024758,1158,1158,1158,1157,29
20230925,121100,441991190,1157,1157,1158,1157,1428
20230925,121000,440338985,1157,1157,1157,1157,16
20230925,120900,440320473,1157,1157,1157,1157,1451
20230925,120800,438641666,1157,1156,1157,1156,4714
20230925,120700,433191409,1157,1157,1157,1156,23
20230925,120600,433164804,1157,1157,1157,1156,164
20230925,120500,432975080,1156,1157,1157,1156,16
20230925,120400,432956571,1157,1157,1157,1156,684
20230925,120300,432165729,1157,1157,1157,1157,32
20230925,120200,432128705,1157,1156,1157,1156,63
20230925,120100,432055864,1157,1157,1157,1156,2337
20230925,120000,429352276,1156,1157,1157,1156,273
20230925,115900,429036626,1156,1157,1157,1156,21
20230925,115800,429012340,1156,1157,1157,1156,36
20230925,115700,428970694,1157,1157,1157,1156,44
20230925,115600,428919792,1157,1156,1157,1156,229
20230925,115500,428655039,1156,1157,1157,1156,956
20230925,115400,427549890,1156,1157,1157,1156,235
20230925,115300,427278213,1156,1157,1157,1156,759
20230925,115200,426400164,1157,1158,1158,1157,78
20230925,115100,426309882,1158,1157,1158,1157,1628
20230925,115000,424426273,1158,1158,1158,1157,3371
20230925,114900,420526012,1158,1158,1158,1158,263
20230925,114800,420221458,1158,1158,1158,1158,22
20230925,114700,420195982,1157,1158,1158,1157,12
20230925,114600,420182089,1157,1157,1158,1157,56
20230925,114500,420117284,1158,1159,1159,1157,63
20230925,114400,420044324,1159,1159,1159,1157,15
20230925,114300,420026943,1157,1158,1159,1157,5391
20230925,114200,413789437,1157,1158,1158,1157,369
20230925,114100,413362236,1157,1158,1158,1157,179
20230925,114000,413155124,1158,1158,1158,1157,291
20230925,113900,412818329,1158,1158,1158,1157,27
20230925,113800,412787067,1158,1158,1158,1157,402
20230925,113700,412321919,1158,1158,1158,1157,140
20230925,113600,412159920,1157,1158,1158,1157,39
20230925,113500,412114764,1158,1158,1158,1157,373
20230925,113400,411683176,1157,1158,1158,1157,16
20230925,113300,411664650,1157,1158,1158,1157,53
20230925,113200,411603284,1157,1158,1158,1157,370
20230925,113100,411174880,1158,1157,1158,1157,992
20230925,113000,410027119,1157,1158,1158,1156,361
20230925,112900,409609748,1158,1158,1158,1156,261
20230925,112800,409307841,1158,1158,1158,1158,118
20230925,112700,409171197,1158,1157,1158,1156,138
20230925,112600,409011530,1156,1158,1158,1156,2462
20230925,112500,406164038,1158,1158,1158,1157,117
20230925,112400,406028557,1157,1158,1158,1157,1355
20230925,112300,404460787,1158,1159,1159,1157,350
20230925,112200,404055534,1159,1159,1159,1158,89
20230925,112100,403952459,1159,1157,1159,1157,4868
20230925,112000,398316189,1157,1157,1157,1157,77
20230925,111900,398227100,1156,1157,1157,1156,21
20230925,111800,398202809,1157,1157,1157,1156,4240
20230925,111700,393301364,1157,1157,1157,1156,4159
20230925,111600,388489547,1156,1156,1157,1156,1783
20230925,111500,386428088,1156,1157,1157,1156,265
20230925,111400,386121735,1156,1156,1157,1156,8
20230925,111300,386112481,1157,1157,1157,1156,1073
20230925,111200,384872070,1157,1157,1157,1157,1010
20230925,111100,383703500,1157,1157,1157,1157,21
20230925,111000,383679203,1157,1156,1157,1156,96
20230925,110900,383568224,1156,1156,1157,1156,955
20230925,110800,382464071,1157,1156,1157,1156,1249
20230925,110700,381020226,1156,1157,1157,1156,122
20230925,110600,380879120,1156,1157,1157,1156,1129
20230925,110500,379573509,1158,1158,1158,1157,1507
20230925,110400,377829904,1158,1158,1158,1156,2529
20230925,110300,374904189,1158,1157,1158,1157,257
20230925,110200,374606837,1157,1157,1157,1157,1
20230925,110100,374605680,1156,1156,1157,1156,266
20230925,110000,374298154,1156,1157,1157,1156,15
20230925,105900,374280801,1156,1157,1157,1156,439
20230925,105800,373773146,1156,1156,1156,1156,21
20230925,105700,373748870,1156,1158,1158,1156,977
20230925,105600,372617552,1156,1157,1158,1156,4065
20230925,105500,367914111,1157,1158,1158,1157,325
20230925,105400,367537785,1158,1157,1158,1157,23
20230925,105300,367511159,1157,1157,1158,1157,529
20230925,105200,366899005,1157,1158,1158,1157,324
20230925,105100,366524083,1157,1158,1158,1157,522
20230925,105000,365920028,1157,1158,1158,1157,10
20230925,104900,365908449,1157,1158,1158,1157,2115
20230925,104800,363459584,1157,1157,1157,1157,0
20230925,104700,363459584,1157,1157,1157,1157,0
20230925,104600,363459584,1157,1157,1157,1157,0
20230925,104500,363459584,1157,1158,1158,1157,3747
20230925,104400,359124097,1158,1158,1158,1158,429
20230925,104300,358627315,1158,1157,1158,1157,4034
20230925,104200,353956964,1157,1159,1159,1157,1629
20230925,104100,352070659,1159,1158,1159,1157,1457
20230925,104000,350383453,1158,1158,1158,1157,426
20230925,103900,349890409,1157,1158,1158,1157,16
20230925,103800,349871883,1157,1157,1157,1157,59
20230925,103700,349803620,1157,1158,1158,1157,4148
20230925,103600,345000350,1158,1158,1158,1157,1488
20230925,103500,343277313,1158,1158,1158,1158,1582
20230925,103400,341445357,1159,1159,1159,1158,236
20230925,103300,341172041,1158,1158,1158,1158,2
20230925,103200,341169725,1158,1157,1158,1157,3636
20230925,103100,336961699,1156,1158,1158,1156,2503
20230925,103000,334065821,1157,1157,1157,1157,14
20230925,102900,334049623,1157,1157,1157,1156,652
20230925,102800,333295556,1157,1157,1157,1156,613
20230925,102700,332586407,1156,1158,1158,1156,673
20230925,102600,331807819,1158,1157,1158,1156,1718
20230925,102500,329820255,1157,1157,1157,1157,0
20230925,102400,329820255,1157,1157,1158,1157,1189
20230925,102300,328444573,1157,1156,1159,1156,763
20230925,102200,327562114,1158,1158,1158,1156,2174
20230925,102100,325048730,1158,1158,1158,1158,58
20230925,102000,324981566,1158,1156,1158,1155,452
20230925,101900,324459083,1155,1155,1156,1155,172
20230925,101800,324260337,1155,1156,1156,1155,237
20230925,101700,323986599,1155,1156,1156,1155,1240
20230925,101600,322553394,1155,1157,1157,1155,829
20230925,101500,321594804,1157,1159,1159,1157,10561
20230925,101400,309358020,1159,1160,1160,1159,2062
20230925,101300,306966378,1159,1159,1160,1159,282
20230925,101200,306639337,1160,1160,1161,1159,4912
20230925,101100,300941951,1160,1161,1161,1160,398
20230925,101000,300479898,1161,1161,1161,1161,28
20230925,100900,300447390,1160,1160,1160,1159,4412
20230925,100800,295330136,1159,1157,1159,1157,4951
20230925,100700,289598815,1157,1156,1157,1156,535
20230925,100600,288979965,1157,1157,1157,1156,3167
20230925,100500,285317938,1157,1157,1157,1157,6
20230925,100400,285310996,1156,1157,1157,1156,477
20230925,100300,284759483,1157,1156,1157,1156,2892
20230925,100200,281416287,1155,1155,1156,1155,2658
20230925,100100,278344195,1155,1156,1156,1155,879
20230925,100000,277328703,1156,1156,1157,1156,2919
20230925,095900,273954329,1156,1156,1156,1156,322
20230925,095800,273582097,1157,1157,1157,1155,542
20230925,095700,272955575,1156,1157,1157,1156,15
20230925,095600,272938225,1157,1157,1157,1155,372
20230925,095500,272508283,1156,1156,1156,1155,4747
20230925,095400,267020869,1155,1155,1155,1155,1338
20230925,095300,265475479,1154,1155,1155,1154,3518
20230925,095200,261413354,1156,1156,1156,1156,67
20230925,095100,261335902,1156,1155,1156,1155,73
20230925,095000,261251547,1156,1156,1156,1154,2482
20230925,094900,258386923,1156,1156,1157,1154,2641
20230925,094800,255338289,1154,1156,1157,1154,8005
20230925,094700,246091315,1156,1156,1157,1156,1523
20230925,094600,244330707,1156,1156,1157,1156,2865
20230925,094500,241018182,1156,1157,1157,1156,55
20230925,094400,240954582,1156,1158,1158,1156,4
20230925,094300,240949952,1158,1156,1158,1156,4
20230925,094200,240945322,1156,1156,1156,1156,774
20230925,094100,240050578,1156,1157,1157,1156,1113
20230925,094000,238763940,1158,1160,1160,1158,4773
20230925,093900,233234603,1160,1156,1160,1155,6262
20230925,093800,225985830,1156,1155,1158,1155,671
20230925,093700,225210788,1155,1157,1158,1155,9452
20230925,093600,214283370,1158,1158,1158,1157,947
20230925,093500,213187383,1158,1158,1158,1157,4292
20230925,093400,208218604,1158,1160,1160,1158,421
20230925,093300,207730858,1160,1160,1160,1159,130
20230925,093200,207580059,1160,1158,1160,1158,1600
20230925,093100,205727257,1158,1157,1158,1156,9118
20230925,093000,195178544,1157,1162,1162,1157,20060
20230925,092900,171925801,1162,1162,1162,1161,5165
20230925,092800,165924696,1162,1160,1162,1160,763
20230925,092700,165039610,1160,1160,1160,1160,227
20230925,092600,164776290,1159,1160,1160,1159,580
20230925,092500,164103863,1160,1158,1160,1158,1916
20230925,092400,161883833,1158,1158,1162,1158,1396
20230925,092300,160264800,1158,1160,1160,1158,2234
20230925,092200,157676067,1158,1158,1160,1158,1525
20230925,092100,155909261,1157,1160,1160,1156,443
20230925,092000,155396663,1160,1162,1162,1155,28201
20230925,091900,122697972,1161,1163,1163,1161,3037
20230925,091800,119170827,1162,1163,1164,1162,3146
20230925,091700,115513455,1163,1164,1166,1163,1438
20230925,091600,113840157,1163,1167,1167,1163,2223
20230925,091500,111249930,1166,1164,1167,1164,1110
20230925,091400,109955284,1163,1165,1165,1163,1522
20230925,091300,108183637,1164,1165,1165,1164,6145
20230925,091200,101025228,1166,1169,1170,1166,3416
20230925,091100,97037716,1170,1169,1170,1168,88
20230925,091000,96934857,1168,1169,1169,1168,730
20230925,090900,96081535,1169,1169,1169,1169,1049
20230925,090800,94855254,1168,1165,1168,1165,2758
20230925,090700,91638819,1166,1165,1166,1164,3847
20230925,090600,87155866,1165,1164,1165,1164,982
20230925,090500,86012283,1164,1163,1164,1162,1652
20230925,090400,84090666,1162,1163,1163,1161,3350
20230925,090300,80197742,1162,1162,1163,1161,3109
20230925,090200,76587083,1161,1159,1162,1159,6768
20230925,090100,68730493,1157,1155,1159,1154,7064
20230925,090000,60567493,1165,1153,1170,1153,52514