stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,210600,1047649128,1126,1126,1126,1126,34431
20230926,210500,1047649128,1126,1126,1126,1126,0
20230926,210400,1047649128,1126,1126,1126,1126,0
20230926,210300,1047649128,1126,1126,1126,1126,0
20230926,210200,1047649128,1126,1126,1126,1126,0
20230926,210100,1047649128,1126,1126,1126,1126,0
20230926,210000,1047649128,1126,1126,1126,1126,0
20230926,205900,1047649128,1126,1126,1126,1126,0
20230926,205800,1047649128,1126,1126,1126,1126,0
20230926,205700,1047649128,1126,1126,1126,1126,0
20230926,205600,1047649128,1126,1126,1126,1126,0
20230926,205500,1047649128,1126,1126,1126,1126,0
20230926,205400,1047649128,1126,1126,1126,1126,0
20230926,205300,1047649128,1126,1126,1126,1126,0
20230926,205200,1047649128,1126,1126,1126,1126,0
20230926,205100,1047649128,1126,1126,1126,1126,0
20230926,205000,1047649128,1126,1126,1126,1126,0
20230926,204900,1047649128,1126,1126,1126,1126,0
20230926,204800,1047649128,1126,1126,1126,1126,0
20230926,204700,1047649128,1126,1126,1126,1126,0
20230926,204600,1047649128,1126,1126,1126,1126,0
20230926,204500,1047649128,1126,1126,1126,1126,0
20230926,204400,1047649128,1126,1126,1126,1126,0
20230926,204300,1047649128,1126,1126,1126,1126,0
20230926,204200,1047649128,1126,1126,1126,1126,0
20230926,204100,1047649128,1126,1126,1126,1126,0
20230926,204000,1047649128,1126,1126,1126,1126,0
20230926,203900,1047649128,1126,1126,1126,1126,0
20230926,203800,1047649128,1126,1126,1126,1126,0
20230926,203700,1047649128,1126,1126,1126,1126,0
20230926,203600,1047649128,1126,1126,1126,1126,34431
20230926,203500,1047649128,1126,1126,1126,1126,0
20230926,203400,1047649128,1126,1126,1126,1126,0
20230926,203300,1047649128,1126,1126,1126,1126,0
20230926,203200,1047649128,1126,1126,1126,1126,0
20230926,203100,1047649128,1126,1126,1126,1126,0
20230926,203000,1047649128,1126,1126,1126,1126,0
20230926,202900,1047649128,1126,1126,1126,1126,0
20230926,202800,1047649128,1126,1126,1126,1126,0
20230926,202700,1047649128,1126,1126,1126,1126,0
20230926,202600,1047649128,1126,1126,1126,1126,0
20230926,202500,1047649128,1126,1126,1126,1126,0
20230926,202400,1047649128,1126,1126,1126,1126,0
20230926,202300,1047649128,1126,1126,1126,1126,0
20230926,202200,1047649128,1126,1126,1126,1126,0
20230926,202100,1047649128,1126,1126,1126,1126,0
20230926,202000,1047649128,1126,1126,1126,1126,0
20230926,201900,1047649128,1126,1126,1126,1126,0
20230926,201800,1047649128,1126,1126,1126,1126,0
20230926,201700,1047649128,1126,1126,1126,1126,0
20230926,201600,1047649128,1126,1126,1126,1126,0
20230926,201500,1047649128,1126,1126,1126,1126,0
20230926,201400,1047649128,1126,1126,1126,1126,0
20230926,201300,1047649128,1126,1126,1126,1126,0
20230926,201200,1047649128,1126,1126,1126,1126,0
20230926,201100,1047649128,1126,1126,1126,1126,0
20230926,201000,1047649128,1126,1126,1126,1126,0
20230926,200900,1047649128,1126,1126,1126,1126,0
20230926,200800,1047649128,1126,1126,1126,1126,0
20230926,200700,1047649128,1126,1126,1126,1126,0
20230926,200600,1047649128,1126,1126,1126,1126,34431
20230926,200500,1047649128,1126,1126,1126,1126,0
20230926,200400,1047649128,1126,1126,1126,1126,0
20230926,200300,1047649128,1126,1126,1126,1126,0
20230926,200200,1047649128,1126,1126,1126,1126,0
20230926,200100,1047649128,1126,1126,1126,1126,0
20230926,200000,1047649128,1126,1126,1126,1126,0
20230926,195900,1047649128,1126,1126,1126,1126,0
20230926,195800,1047649128,1126,1126,1126,1126,0
20230926,195700,1047649128,1126,1126,1126,1126,0
20230926,195600,1047649128,1126,1126,1126,1126,0
20230926,195500,1047649128,1126,1126,1126,1126,0
20230926,195400,1047649128,1126,1126,1126,1126,0
20230926,195300,1047649128,1126,1126,1126,1126,0
20230926,195200,1047649128,1126,1126,1126,1126,0
20230926,195100,1047649128,1126,1126,1126,1126,0
20230926,195000,1047649128,1126,1126,1126,1126,0
20230926,194900,1047649128,1126,1126,1126,1126,0
20230926,194800,1047649128,1126,1126,1126,1126,0
20230926,194700,1047649128,1126,1126,1126,1126,0
20230926,194600,1047649128,1126,1126,1126,1126,0
20230926,194500,1047649128,1126,1126,1126,1126,0
20230926,194400,1047649128,1126,1126,1126,1126,0
20230926,194300,1047649128,1126,1126,1126,1126,0
20230926,194200,1047649128,1126,1126,1126,1126,0
20230926,194100,1047649128,1126,1126,1126,1126,0
20230926,194000,1047649128,1126,1126,1126,1126,0
20230926,193900,1047649128,1126,1126,1126,1126,0
20230926,193800,1047649128,1126,1126,1126,1126,0
20230926,193700,1047649128,1126,1126,1126,1126,0
20230926,193600,1047649128,1126,1126,1126,1126,34431
20230926,193500,1047649128,1126,1126,1126,1126,0
20230926,193400,1047649128,1126,1126,1126,1126,0
20230926,193300,1047649128,1126,1126,1126,1126,0
20230926,193200,1047649128,1126,1126,1126,1126,0
20230926,193100,1047649128,1126,1126,1126,1126,0
20230926,193000,1047649128,1126,1126,1126,1126,0
20230926,192900,1047649128,1126,1126,1126,1126,0
20230926,192800,1047649128,1126,1126,1126,1126,0
20230926,192700,1047649128,1126,1126,1126,1126,0
20230926,192600,1047649128,1126,1126,1126,1126,0
20230926,192500,1047649128,1126,1126,1126,1126,0
20230926,192400,1047649128,1126,1126,1126,1126,0
20230926,192300,1047649128,1126,1126,1126,1126,0
20230926,192200,1047649128,1126,1126,1126,1126,0
20230926,192100,1047649128,1126,1126,1126,1126,0
20230926,192000,1047649128,1126,1126,1126,1126,0
20230926,191900,1047649128,1126,1126,1126,1126,0
20230926,191800,1047649128,1126,1126,1126,1126,0
20230926,191700,1047649128,1126,1126,1126,1126,0
20230926,191600,1047649128,1126,1126,1126,1126,0
20230926,191500,1047649128,1126,1126,1126,1126,0
20230926,191400,1047649128,1126,1126,1126,1126,0
20230926,191300,1047649128,1126,1126,1126,1126,0
20230926,191200,1047649128,1126,1126,1126,1126,0
20230926,191100,1047649128,1126,1126,1126,1126,0
20230926,191000,1047649128,1126,1126,1126,1126,0
20230926,190900,1047649128,1126,1126,1126,1126,0
20230926,190800,1047649128,1126,1126,1126,1126,0
20230926,190700,1047649128,1126,1126,1126,1126,0
20230926,190600,1047649128,1126,1126,1126,1126,34431
20230926,190500,1047649128,1126,1126,1126,1126,0
20230926,190400,1047649128,1126,1126,1126,1126,0
20230926,190300,1047649128,1126,1126,1126,1126,0
20230926,190200,1047649128,1126,1126,1126,1126,0
20230926,190100,1047649128,1126,1126,1126,1126,0
20230926,190000,1047649128,1126,1126,1126,1126,0
20230926,185900,1047649128,1126,1126,1126,1126,0
20230926,185800,1047649128,1126,1126,1126,1126,0
20230926,185700,1047649128,1126,1126,1126,1126,0
20230926,185600,1047649128,1126,1126,1126,1126,0
20230926,185500,1047649128,1126,1126,1126,1126,0
20230926,185400,1047649128,1126,1126,1126,1126,0
20230926,185300,1047649128,1126,1126,1126,1126,0
20230926,185200,1047649128,1126,1126,1126,1126,0
20230926,185100,1047649128,1126,1126,1126,1126,0
20230926,185000,1047649128,1126,1126,1126,1126,0
20230926,184900,1047649128,1126,1126,1126,1126,0
20230926,184800,1047649128,1126,1126,1126,1126,0
20230926,184700,1047649128,1126,1126,1126,1126,0
20230926,184600,1047649128,1126,1126,1126,1126,0
20230926,184500,1047649128,1126,1126,1126,1126,0
20230926,184400,1047649128,1126,1126,1126,1126,0
20230926,184300,1047649128,1126,1126,1126,1126,0
20230926,184200,1047649128,1126,1126,1126,1126,0
20230926,184100,1047649128,1126,1126,1126,1126,0
20230926,184000,1047649128,1126,1126,1126,1126,0
20230926,183900,1047649128,1126,1126,1126,1126,0
20230926,183800,1047649128,1126,1126,1126,1126,0
20230926,183700,1047649128,1126,1126,1126,1126,0
20230926,183600,1047649128,1126,1126,1126,1126,34431
20230926,183500,1047649128,1126,1126,1126,1126,0
20230926,183400,1047649128,1126,1126,1126,1126,0
20230926,183300,1047649128,1126,1126,1126,1126,0
20230926,183200,1047649128,1126,1126,1126,1126,0
20230926,183100,1047649128,1126,1126,1126,1126,0
20230926,183000,1047649128,1126,1126,1126,1126,0
20230926,182900,1047649128,1126,1126,1126,1126,0
20230926,182800,1047649128,1126,1126,1126,1126,0
20230926,182700,1047649128,1126,1126,1126,1126,0
20230926,182600,1047649128,1126,1126,1126,1126,0
20230926,182500,1047649128,1126,1126,1126,1126,0
20230926,182400,1047649128,1126,1126,1126,1126,0
20230926,182300,1047649128,1126,1126,1126,1126,0
20230926,182200,1047649128,1126,1126,1126,1126,0
20230926,182100,1047649128,1126,1126,1126,1126,0
20230926,182000,1047649128,1126,1126,1126,1126,0
20230926,181900,1047649128,1126,1126,1126,1126,0
20230926,181800,1047649128,1126,1126,1126,1126,0
20230926,181700,1047649128,1126,1126,1126,1126,0
20230926,181600,1047649128,1126,1126,1126,1126,0
20230926,181500,1047649128,1126,1126,1126,1126,0
20230926,181400,1047649128,1126,1126,1126,1126,0
20230926,181300,1047649128,1126,1126,1126,1126,0
20230926,181200,1047649128,1126,1126,1126,1126,0
20230926,181100,1047649128,1126,1126,1126,1126,0
20230926,181000,1047649128,1126,1126,1126,1126,0
20230926,180900,1047649128,1126,1126,1126,1126,0
20230926,180800,1047649128,1126,1126,1126,1126,0
20230926,180700,1047649128,1126,1126,1126,1126,0
20230926,180600,1047649128,1126,1126,1126,1126,34431
20230926,180500,1047649128,1126,1126,1126,1126,0
20230926,180400,1047649128,1126,1126,1126,1126,0
20230926,180300,1047649128,1126,1126,1126,1126,0
20230926,180200,1047649128,1126,1126,1126,1126,0
20230926,180100,1047649128,1126,1126,1126,1126,0
20230926,180000,1047649128,1126,1126,1126,1126,0
20230926,175900,1047649128,1126,1126,1126,1126,0
20230926,175800,1047649128,1126,1126,1126,1126,0
20230926,175700,1047649128,1126,1126,1126,1126,0
20230926,175600,1047649128,1126,1126,1126,1126,0
20230926,175500,1047649128,1126,1126,1126,1126,0
20230926,175400,1047649128,1126,1126,1126,1126,0
20230926,175300,1047649128,1126,1126,1126,1126,0
20230926,175200,1047649128,1126,1126,1126,1126,0
20230926,175100,1047649128,1126,1126,1126,1126,0
20230926,175000,1047649128,1126,1126,1126,1126,0
20230926,174900,1047649128,1126,1126,1126,1126,0
20230926,174800,1047649128,1126,1126,1126,1126,0
20230926,174700,1047649128,1126,1126,1126,1126,0
20230926,174600,1047649128,1126,1126,1126,1126,0
20230926,174500,1047649128,1126,1126,1126,1126,0
20230926,174400,1047649128,1126,1126,1126,1126,0
20230926,174300,1047649128,1126,1126,1126,1126,0
20230926,174200,1047649128,1126,1126,1126,1126,0
20230926,174100,1047649128,1126,1126,1126,1126,0
20230926,174000,1047649128,1126,1126,1126,1126,0
20230926,173900,1047649128,1126,1126,1126,1126,0
20230926,173800,1047649128,1126,1126,1126,1126,0
20230926,173700,1047649128,1126,1126,1126,1126,0
20230926,173600,1047649128,1126,1126,1126,1126,34431
20230926,173500,1047649128,1126,1126,1126,1126,0
20230926,173400,1047649128,1126,1126,1126,1126,0
20230926,173300,1047649128,1126,1126,1126,1126,0
20230926,173200,1047649128,1126,1126,1126,1126,0
20230926,173100,1047649128,1126,1126,1126,1126,0
20230926,173000,1047649128,1126,1126,1126,1126,0
20230926,172900,1047649128,1126,1126,1126,1126,0
20230926,172800,1047649128,1126,1126,1126,1126,0
20230926,172700,1047649128,1126,1126,1126,1126,0
20230926,172600,1047649128,1126,1126,1126,1126,0
20230926,172500,1047649128,1126,1126,1126,1126,0
20230926,172400,1047649128,1126,1126,1126,1126,0
20230926,172300,1047649128,1126,1126,1126,1126,0
20230926,172200,1047649128,1126,1126,1126,1126,0
20230926,172100,1047649128,1126,1126,1126,1126,0
20230926,172000,1047649128,1126,1126,1126,1126,0
20230926,171900,1047649128,1126,1126,1126,1126,0
20230926,171800,1047649128,1126,1126,1126,1126,0
20230926,171700,1047649128,1126,1126,1126,1126,0
20230926,171600,1047649128,1126,1126,1126,1126,0
20230926,171500,1047649128,1126,1126,1126,1126,0
20230926,171400,1047649128,1126,1126,1126,1126,0
20230926,171300,1047649128,1126,1126,1126,1126,0
20230926,171200,1047649128,1126,1126,1126,1126,0
20230926,171100,1047649128,1126,1126,1126,1126,0
20230926,171000,1047649128,1126,1126,1126,1126,0
20230926,170900,1047649128,1126,1126,1126,1126,0
20230926,170800,1047649128,1126,1126,1126,1126,0
20230926,170700,1047649128,1126,1126,1126,1126,0
20230926,170600,1047649128,1126,1126,1126,1126,34431
20230926,170500,1047649128,1126,1126,1126,1126,0
20230926,170400,1047649128,1126,1126,1126,1126,0
20230926,170300,1047649128,1126,1126,1126,1126,0
20230926,170200,1047649128,1126,1126,1126,1126,0
20230926,170100,1047649128,1126,1126,1126,1126,0
20230926,170000,1047649128,1126,1126,1126,1126,0
20230926,165900,1047649128,1126,1126,1126,1126,0
20230926,165800,1047649128,1126,1126,1126,1126,0
20230926,165700,1047649128,1126,1126,1126,1126,0
20230926,165600,1047649128,1126,1126,1126,1126,0
20230926,165500,1047649128,1126,1126,1126,1126,0
20230926,165400,1047649128,1126,1126,1126,1126,0
20230926,165300,1047649128,1126,1126,1126,1126,0
20230926,165200,1047649128,1126,1126,1126,1126,0
20230926,165100,1047649128,1126,1126,1126,1126,0
20230926,165000,1047649128,1126,1126,1126,1126,0
20230926,164900,1047649128,1126,1126,1126,1126,0
20230926,164800,1047649128,1126,1126,1126,1126,0
20230926,164700,1047649128,1126,1126,1126,1126,0
20230926,164600,1047649128,1126,1126,1126,1126,0
20230926,164500,1047649128,1126,1126,1126,1126,0
20230926,164400,1047649128,1126,1126,1126,1126,0
20230926,164300,1047649128,1126,1126,1126,1126,0
20230926,164200,1047649128,1126,1126,1126,1126,0
20230926,164100,1047649128,1126,1126,1126,1126,0
20230926,164000,1047649128,1126,1126,1126,1126,0
20230926,163900,1047649128,1126,1126,1126,1126,0
20230926,163800,1047649128,1126,1126,1126,1126,0
20230926,163700,1047649128,1126,1126,1126,1126,0
20230926,163600,1047649128,1126,1126,1126,1126,34431
20230926,163500,1047649128,1126,1126,1126,1126,0
20230926,163400,1047649128,1126,1126,1126,1126,0
20230926,163300,1047649128,1126,1126,1126,1126,0
20230926,163200,1047649128,1126,1126,1126,1126,0
20230926,163100,1047649128,1126,1126,1126,1126,0
20230926,163000,1047649128,1126,1126,1126,1126,0
20230926,162900,1047649128,1126,1126,1126,1126,0
20230926,162800,1047649128,1126,1126,1126,1126,0
20230926,162700,1047649128,1126,1126,1126,1126,0
20230926,162600,1047649128,1126,1126,1126,1126,0
20230926,162500,1047649128,1126,1126,1126,1126,0
20230926,162400,1047649128,1126,1126,1126,1126,0
20230926,162300,1047649128,1126,1126,1126,1126,0
20230926,162200,1047649128,1126,1126,1126,1126,0
20230926,162100,1047649128,1126,1126,1126,1126,0
20230926,162000,1047649128,1126,1126,1126,1126,0
20230926,161900,1047649128,1126,1126,1126,1126,0
20230926,161800,1047649128,1126,1126,1126,1126,0
20230926,161700,1047649128,1126,1126,1126,1126,0
20230926,161600,1047649128,1126,1126,1126,1126,0
20230926,161500,1047649128,1126,1126,1126,1126,0
20230926,161400,1047649128,1126,1126,1126,1126,0
20230926,161300,1047649128,1126,1126,1126,1126,0
20230926,161200,1047649128,1126,1126,1126,1126,0
20230926,161100,1047649128,1126,1126,1126,1126,0
20230926,161000,1047649128,1126,1126,1126,1126,0
20230926,160900,1047649128,1126,1126,1126,1126,0
20230926,160800,1047649128,1126,1126,1126,1126,0
20230926,160700,1047649128,1126,1126,1126,1126,0
20230926,160600,1047649128,1126,1126,1126,1126,34431
20230926,160500,1047649128,1126,1126,1126,1126,0
20230926,160400,1047649128,1126,1126,1126,1126,0
20230926,160300,1047649128,1126,1126,1126,1126,0
20230926,160200,1047649128,1126,1126,1126,1126,0
20230926,160100,1047649128,1126,1126,1126,1126,0
20230926,160000,1047649128,1126,1126,1126,1126,0
20230926,155900,1047649128,1126,1126,1126,1126,0
20230926,155800,1047649128,1126,1126,1126,1126,0
20230926,155700,1047649128,1126,1126,1126,1126,0
20230926,155600,1047649128,1126,1126,1126,1126,0
20230926,155500,1047649128,1126,1126,1126,1126,0
20230926,155400,1047649128,1126,1126,1126,1126,0
20230926,155300,1047649128,1126,1126,1126,1126,0
20230926,155200,1047649128,1126,1126,1126,1126,0
20230926,155100,1047649128,1126,1126,1126,1126,0
20230926,155000,1047649128,1126,1126,1126,1126,0
20230926,154900,1047649128,1126,1126,1126,1126,0
20230926,154800,1047649128,1126,1126,1126,1126,0
20230926,154700,1047649128,1126,1126,1126,1126,0
20230926,154600,1047649128,1126,1126,1126,1126,0
20230926,154500,1047649128,1126,1126,1126,1126,0
20230926,154400,1047649128,1126,1126,1126,1126,0
20230926,154300,1047649128,1126,1126,1126,1126,0
20230926,154200,1047649128,1126,1126,1126,1126,0
20230926,154100,1047649128,1126,1126,1126,1126,0
20230926,154000,1047649128,1126,1126,1126,1126,0
20230926,153900,1047649128,1126,1126,1126,1126,0
20230926,153800,1047649128,1126,1126,1126,1126,0
20230926,153700,1047649128,1126,1126,1126,1126,0
20230926,153600,1047649128,1126,1126,1126,1126,34431
20230926,153500,1047649128,1126,1126,1126,1126,0
20230926,153400,1047649128,1126,1126,1126,1126,0
20230926,153300,1047649128,1126,1126,1126,1126,0
20230926,153200,1047649128,1126,1126,1126,1126,0
20230926,153100,1047649128,1126,1126,1126,1126,0
20230926,153000,1047649128,1126,1126,1126,1126,34431
20230926,152900,1008879822,1128,1128,1128,1128,0
20230926,152800,1008879822,1128,1128,1128,1128,0
20230926,152700,1008879822,1128,1128,1128,1128,0
20230926,152600,1008879822,1128,1128,1128,1128,0
20230926,152500,1008879822,1128,1128,1128,1128,0
20230926,152400,1008879822,1128,1128,1128,1128,0
20230926,152300,1008879822,1128,1128,1128,1128,0
20230926,152200,1008879822,1128,1128,1128,1128,0
20230926,152100,1008879822,1128,1128,1128,1128,0
20230926,152000,1008879822,1128,1128,1128,1128,0
20230926,151900,1008879822,1128,1128,1128,1127,1860
20230926,151800,1006782880,1127,1128,1128,1127,5809
20230926,151700,1000235778,1127,1128,1128,1127,2374
20230926,151600,997560187,1127,1128,1128,1127,1679
20230926,151500,995667672,1127,1128,1128,1127,3844
20230926,151400,991335377,1127,1129,1129,1127,1339
20230926,151300,989825877,1127,1128,1129,1127,10885
20230926,151200,977552999,1129,1129,1129,1129,542
20230926,151100,976941081,1128,1128,1128,1128,50
20230926,151000,976884681,1128,1127,1128,1127,149
20230926,150900,976716643,1127,1128,1129,1127,5673
20230926,150800,970318148,1127,1128,1128,1127,2464
20230926,150700,967541210,1128,1127,1128,1127,954
20230926,150600,966466034,1127,1128,1128,1127,231
20230926,150500,966205494,1127,1128,1128,1127,1807
20230926,150400,964168578,1128,1129,1129,1127,18233
20230926,150300,943612965,1129,1128,1129,1128,4815
20230926,150200,938177686,1128,1129,1129,1128,14
20230926,150100,938161881,1128,1128,1129,1128,6309
20230926,150000,931043974,1129,1128,1129,1128,418
20230926,145900,930572462,1129,1129,1129,1129,22
20230926,145800,930547624,1129,1127,1129,1127,1421
20230926,145700,928945484,1128,1128,1128,1128,12660
20230926,145600,914665004,1128,1128,1129,1128,522
20230926,145500,914076133,1127,1128,1129,1127,14370
20230926,145400,897869850,1128,1129,1129,1128,1569
20230926,145300,896098568,1130,1129,1130,1129,3
20230926,145200,896095179,1129,1128,1130,1128,2785
20230926,145100,892952420,1128,1131,1131,1127,30618
20230926,145000,858402899,1130,1132,1132,1130,21436
20230926,144900,834158939,1131,1132,1132,1131,65
20230926,144800,834085423,1131,1132,1132,1131,28
20230926,144700,834053752,1132,1132,1132,1131,1465
20230926,144600,832395396,1132,1132,1132,1131,320
20230926,144500,832033372,1130,1130,1130,1130,56
20230926,144400,831970092,1130,1131,1132,1130,1479
20230926,144300,830298220,1131,1132,1132,1131,4332
20230926,144200,825398719,1131,1131,1131,1131,1
20230926,144100,825397588,1131,1133,1133,1131,13395
20230926,144000,810235932,1132,1132,1132,1132,100
20230926,143900,810122732,1132,1132,1132,1132,0
20230926,143800,810122732,1132,1131,1132,1131,2395
20230926,143700,807412729,1131,1132,1132,1131,116
20230926,143600,807281532,1132,1131,1132,1131,1602
20230926,143500,805469669,1131,1132,1132,1131,197
20230926,143400,805246842,1132,1131,1132,1130,648
20230926,143300,804514345,1131,1131,1131,1131,1000
20230926,143200,803383345,1131,1132,1132,1131,2109
20230926,143100,800998057,1132,1131,1132,1131,187
20230926,143000,800786464,1132,1132,1133,1132,357
20230926,142900,800382339,1132,1132,1132,1132,3960
20230926,142800,795899619,1132,1132,1132,1132,8460
20230926,142700,786322899,1131,1131,1131,1130,2123
20230926,142600,783921787,1131,1130,1131,1130,1382
20230926,142500,782359781,1131,1131,1131,1131,163
20230926,142400,782175428,1130,1131,1131,1130,758
20230926,142300,781318221,1130,1130,1130,1130,104
20230926,142200,781200701,1130,1131,1131,1130,184
20230926,142100,780992776,1131,1131,1131,1131,138
20230926,142000,780836698,1131,1130,1131,1130,442
20230926,141900,780337237,1130,1130,1130,1130,7
20230926,141800,780329327,1131,1130,1131,1130,425
20230926,141700,779848897,1130,1131,1131,1130,59
20230926,141600,779782175,1129,1131,1131,1129,298
20230926,141500,779445593,1129,1131,1131,1129,95
20230926,141400,779338178,1129,1131,1131,1129,684
20230926,141300,778565862,1129,1129,1131,1129,1198
20230926,141200,777213302,1129,1129,1131,1129,637
20230926,141100,776493929,1128,1130,1130,1128,6045
20230926,141000,769671118,1130,1129,1130,1129,1336
20230926,140900,768161665,1129,1130,1130,1129,2406
20230926,140800,765443894,1130,1130,1130,1130,6950
20230926,140700,757590394,1130,1130,1130,1130,757
20230926,140600,756734984,1130,1130,1130,1130,0
20230926,140500,756734984,1130,1130,1130,1130,1420
20230926,140400,755130384,1130,1130,1130,1130,0
20230926,140300,755130384,1130,1132,1132,1129,10484
20230926,140200,743286408,1131,1131,1131,1131,1193
20230926,140100,741937125,1131,1131,1131,1131,40
20230926,140000,741891885,1131,1132,1132,1131,111
20230926,135900,741766244,1131,1131,1131,1130,476
20230926,135800,741227903,1130,1130,1131,1130,1054
20230926,135700,740036083,1130,1130,1130,1130,673
20230926,135600,739275593,1130,1131,1131,1130,2394
20230926,135500,736570370,1130,1130,1130,1130,0
20230926,135400,736570370,1130,1131,1131,1130,76
20230926,135300,736484423,1130,1130,1130,1130,0
20230926,135200,736484423,1130,1131,1131,1130,7062
20230926,135100,728498605,1131,1132,1132,1131,62
20230926,135000,728428432,1131,1131,1131,1131,455
20230926,134900,727913827,1131,1132,1132,1131,625
20230926,134800,727206702,1131,1131,1131,1131,1671
20230926,134700,725316801,1131,1132,1132,1130,944
20230926,134600,724249222,1130,1130,1131,1130,1206
20230926,134500,722886432,1130,1130,1130,1130,0
20230926,134400,722886432,1130,1130,1132,1130,512
20230926,134300,722307870,1130,1130,1130,1130,0
20230926,134200,722307870,1130,1131,1131,1130,1363
20230926,134100,720766387,1131,1131,1132,1131,401
20230926,134000,720312805,1130,1130,1130,1130,0
20230926,133900,720312805,1130,1129,1130,1129,860
20230926,133800,719341565,1129,1130,1130,1129,5000
20230926,133700,713693257,1131,1132,1132,1131,13
20230926,133600,713678553,1130,1130,1130,1130,162
20230926,133500,713495493,1130,1132,1132,1130,35
20230926,133400,713455933,1130,1130,1130,1129,9800
20230926,133300,702382809,1130,1130,1130,1129,3008
20230926,133200,698983783,1130,1129,1130,1129,862
20230926,133100,698010584,1129,1129,1130,1129,613
20230926,133000,697318478,1129,1129,1130,1129,2696
20230926,132900,694274564,1129,1130,1130,1129,19815
20230926,132800,671885360,1130,1130,1130,1130,51
20230926,132700,671827730,1130,1131,1131,1130,492
20230926,132600,671271757,1130,1132,1132,1130,3470
20230926,132500,667350365,1131,1132,1132,1131,455
20230926,132400,666835688,1132,1134,1134,1131,671
20230926,132300,666076375,1134,1134,1134,1134,722
20230926,132200,665257627,1131,1131,1131,1131,0
20230926,132100,665257627,1131,1131,1131,1131,978
20230926,132000,664151509,1134,1134,1134,1134,0
20230926,131900,664151509,1134,1134,1134,1134,420
20230926,131800,663675229,1134,1134,1135,1130,29599
20230926,131700,630177679,1135,1134,1135,1134,406
20230926,131600,629717124,1134,1135,1135,1134,511
20230926,131500,629137580,1134,1135,1135,1134,272
20230926,131400,628829094,1134,1136,1136,1134,861
20230926,131300,627851936,1136,1135,1136,1135,201
20230926,131200,627623771,1136,1136,1136,1136,110
20230926,131100,627498811,1135,1136,1136,1135,22
20230926,131000,627473839,1135,1135,1135,1135,10
20230926,130900,627462489,1135,1135,1135,1135,119
20230926,130800,627327424,1134,1136,1136,1134,3795
20230926,130700,623020206,1136,1135,1136,1135,24
20230926,130600,622992962,1135,1135,1135,1134,1961
20230926,130500,620767248,1135,1134,1135,1134,313
20230926,130400,620411996,1134,1135,1135,1134,738
20230926,130300,619575094,1135,1135,1135,1134,580
20230926,130200,618916801,1134,1135,1135,1134,79
20230926,130100,618827145,1134,1135,1135,1134,95
20230926,130000,618719396,1135,1135,1135,1135,4
20230926,125900,618714856,1134,1135,1135,1134,9
20230926,125800,618704642,1134,1134,1135,1134,196
20230926,125700,618482375,1134,1134,1135,1134,740
20230926,125600,617643065,1134,1134,1135,1134,317
20230926,125500,617283468,1134,1134,1135,1134,1124
20230926,125400,616008663,1135,1135,1135,1135,5
20230926,125300,616002988,1134,1135,1135,1134,118
20230926,125200,615869172,1134,1134,1134,1134,0
20230926,125100,615869172,1134,1134,1134,1134,0
20230926,125000,615869172,1134,1135,1135,1134,8
20230926,124900,615860094,1134,1134,1134,1134,3695
20230926,124800,611669964,1133,1134,1134,1133,5
20230926,124700,611664296,1133,1133,1133,1133,188
20230926,124600,611451292,1133,1134,1134,1133,204
20230926,124500,611220124,1134,1134,1134,1134,12
20230926,124400,611206516,1134,1134,1134,1133,314
20230926,124300,610850551,1133,1134,1134,1133,10
20230926,124200,610839212,1132,1132,1132,1132,0
20230926,124100,610839212,1132,1132,1132,1132,0
20230926,124000,610839212,1132,1132,1132,1132,0
20230926,123900,610839212,1132,1132,1132,1132,0
20230926,123800,610839212,1132,1132,1132,1132,422
20230926,123700,610361508,1132,1132,1132,1132,302
20230926,123600,610019644,1132,1132,1132,1131,1053
20230926,123500,608827681,1131,1132,1132,1131,21
20230926,123400,608803911,1131,1132,1132,1131,37
20230926,123300,608762032,1131,1132,1132,1131,1182
20230926,123200,607424150,1132,1133,1133,1132,1320
20230926,123100,605928710,1134,1134,1134,1133,25
20230926,123000,605900369,1134,1134,1134,1134,1
20230926,122900,605899235,1133,1132,1133,1132,910
20230926,122800,604868350,1132,1133,1133,1132,244
20230926,122700,604592121,1132,1132,1132,1132,63
20230926,122600,604520805,1132,1132,1132,1132,0
20230926,122500,604520805,1132,1133,1133,1132,110
20230926,122400,604396264,1133,1133,1133,1133,140
20230926,122300,604237644,1133,1134,1134,1133,491
20230926,122200,603681339,1133,1133,1133,1133,23
20230926,122100,603655280,1133,1132,1133,1132,721
20230926,122000,602839105,1131,1131,1131,1131,0
20230926,121900,602839105,1131,1131,1131,1131,0
20230926,121800,602839105,1131,1131,1131,1131,1191
20230926,121700,601492084,1134,1134,1134,1134,110
20230926,121600,601367344,1132,1132,1132,1132,230
20230926,121500,601106984,1131,1131,1131,1131,0
20230926,121400,601106984,1131,1132,1132,1131,3293
20230926,121300,597382498,1132,1133,1133,1132,6977
20230926,121200,589484354,1134,1133,1134,1133,25
20230926,121100,589456024,1132,1132,1132,1132,0
20230926,121000,589456024,1132,1133,1133,1132,193
20230926,120900,589237378,1132,1132,1132,1132,0
20230926,120800,589237378,1132,1133,1133,1132,21
20230926,120700,589213601,1132,1132,1132,1132,23
20230926,120600,589187565,1132,1132,1132,1132,145
20230926,120500,589023425,1132,1134,1134,1132,542
20230926,120400,588408982,1134,1134,1134,1134,2
20230926,120300,588406714,1134,1132,1134,1132,652
20230926,120200,587668069,1132,1132,1132,1132,72
20230926,120100,587586565,1132,1132,1132,1132,0
20230926,120000,587586565,1132,1133,1133,1132,521
20230926,115900,586996773,1132,1133,1133,1132,1127
20230926,115800,585720527,1133,1133,1133,1133,0
20230926,115700,585720527,1133,1134,1134,1133,392
20230926,115600,585276381,1133,1133,1133,1133,183
20230926,115500,585069042,1133,1133,1134,1133,397
20230926,115400,584619041,1134,1133,1134,1133,321
20230926,115300,584255148,1134,1134,1134,1134,1
20230926,115200,584254014,1133,1133,1133,1133,122
20230926,115100,584115788,1133,1133,1133,1133,0
20230926,115000,584115788,1133,1133,1133,1133,441
20230926,114900,583616135,1132,1132,1132,1132,1
20230926,114800,583615003,1133,1133,1133,1133,120
20230926,114700,583479043,1133,1133,1133,1133,5
20230926,114600,583473378,1132,1133,1133,1132,274
20230926,114500,583163207,1132,1132,1132,1132,1193
20230926,114400,581812731,1132,1132,1132,1131,4342
20230926,114300,576901357,1131,1132,1132,1131,5800
20230926,114200,570341515,1134,1134,1134,1134,2
20230926,114100,570339247,1134,1131,1134,1131,12261
20230926,114000,556452036,1131,1132,1132,1131,3959
20230926,113900,551970923,1132,1133,1133,1132,193
20230926,113800,551752397,1132,1133,1133,1132,87
20230926,113700,551653837,1132,1133,1133,1132,325
20230926,113600,551285767,1133,1133,1133,1133,414
20230926,113500,550816705,1132,1133,1133,1132,137
20230926,113400,550661619,1132,1133,1133,1132,1299
20230926,113300,549189991,1134,1134,1134,1134,1
20230926,113200,549188857,1133,1133,1134,1133,258
20230926,113100,548896443,1133,1133,1133,1133,0
20230926,113000,548896443,1133,1133,1133,1132,1264
20230926,112900,547464456,1134,1134,1134,1134,4
20230926,112800,547459920,1133,1134,1134,1133,487
20230926,112700,546907904,1134,1135,1135,1134,286
20230926,112600,546583579,1133,1135,1136,1133,1153
20230926,112500,545274615,1135,1134,1135,1133,340
20230926,112400,544889173,1134,1133,1134,1133,40
20230926,112300,544843849,1133,1134,1135,1133,1971
20230926,112200,542608447,1134,1136,1136,1134,3499
20230926,112100,538634581,1134,1134,1136,1134,2132
20230926,112000,536215313,1133,1133,1133,1133,0
20230926,111900,536215313,1133,1133,1133,1133,136
20230926,111800,536061225,1133,1134,1134,1133,1271
20230926,111700,534620082,1134,1132,1134,1132,3155
20230926,111600,531045592,1132,1132,1133,1132,1020
20230926,111500,529890947,1132,1132,1132,1132,748
20230926,111400,529044211,1132,1132,1133,1132,607
20230926,111300,528357057,1132,1132,1132,1132,464
20230926,111200,527831809,1132,1132,1132,1132,903
20230926,111100,526809613,1132,1132,1132,1132,0
20230926,111000,526809613,1132,1131,1132,1131,405
20230926,110900,526351253,1131,1131,1131,1131,176
20230926,110800,526152197,1131,1131,1131,1131,120
20230926,110700,526016477,1131,1132,1132,1131,435
20230926,110600,525524292,1131,1133,1133,1131,2000
20230926,110500,523261563,1134,1135,1135,1134,1240
20230926,110400,521855401,1135,1135,1135,1135,6
20230926,110300,521848591,1135,1135,1135,1135,12
20230926,110200,521834971,1134,1135,1136,1134,759
20230926,110100,520973315,1136,1136,1136,1136,300
20230926,110000,520632515,1135,1135,1135,1135,151
20230926,105900,520461130,1136,1132,1136,1132,1440
20230926,105800,518827741,1132,1132,1132,1132,2091
20230926,105700,516460729,1131,1131,1131,1131,1062
20230926,105600,515259607,1131,1131,1131,1130,63
20230926,105500,515188356,1132,1132,1132,1130,81
20230926,105400,515096804,1130,1129,1130,1129,847
20230926,105300,514139884,1130,1130,1130,1129,14506
20230926,105200,497748530,1130,1130,1130,1129,11548
20230926,105100,484706621,1130,1131,1131,1129,21140
20230926,105000,460813406,1131,1133,1133,1131,17686
20230926,104900,440797525,1133,1134,1134,1132,3557
20230926,104800,436769430,1132,1132,1132,1132,839
20230926,104700,435819682,1131,1134,1135,1131,17372
20230926,104600,416149028,1134,1135,1135,1134,377
20230926,104500,415721505,1134,1136,1136,1134,6868
20230926,104400,407929549,1136,1136,1136,1136,35
20230926,104300,407889789,1136,1136,1136,1136,5
20230926,104200,407884109,1137,1136,1137,1135,42
20230926,104100,407836410,1137,1136,1137,1136,518
20230926,104000,407247632,1136,1136,1136,1136,110
20230926,103900,407122672,1136,1136,1136,1135,2000
20230926,103800,404850817,1136,1135,1136,1135,271
20230926,103700,404543231,1135,1136,1136,1135,196
20230926,103600,404320735,1135,1135,1136,1135,2825
20230926,103500,401114357,1135,1135,1135,1135,50
20230926,103400,401057607,1135,1136,1136,1135,140
20230926,103300,400898700,1136,1136,1136,1135,264
20230926,103200,400598800,1135,1135,1136,1135,144
20230926,103100,400435354,1135,1136,1136,1135,138
20230926,103000,400278704,1135,1135,1136,1135,199
20230926,102900,400052779,1135,1135,1136,1135,1324
20230926,102800,398550000,1135,1136,1136,1135,232
20230926,102700,398286569,1136,1136,1136,1136,44
20230926,102600,398236585,1137,1137,1137,1137,904
20230926,102500,397208737,1137,1134,1137,1134,293
20230926,102400,396876121,1134,1134,1134,1134,859
20230926,102300,395902015,1134,1135,1135,1134,375
20230926,102200,395476762,1135,1137,1137,1135,313
20230926,102100,395121181,1137,1134,1137,1134,10000
20230926,102000,383754745,1134,1133,1134,1133,679
20230926,101900,382985437,1133,1133,1133,1132,557
20230926,101800,382354902,1132,1132,1133,1132,858
20230926,101700,381383591,1132,1133,1133,1132,3434
20230926,101600,377493262,1132,1132,1132,1131,3007
20230926,101500,374090276,1133,1133,1133,1132,710
20230926,101400,373286496,1134,1134,1134,1134,10
20230926,101300,373275156,1131,1133,1134,1131,12628
20230926,101200,358975220,1133,1133,1133,1132,6651
20230926,101100,351440159,1133,1134,1134,1132,1519
20230926,101000,349718335,1134,1134,1134,1133,270
20230926,100900,349412275,1134,1134,1134,1133,496
20230926,100800,348850113,1133,1134,1134,1132,1501
20230926,100700,347149459,1134,1133,1134,1133,163
20230926,100600,346964777,1132,1133,1134,1132,588
20230926,100500,346298528,1133,1133,1133,1132,491
20230926,100400,345742433,1132,1133,1133,1132,1846
20230926,100300,343651739,1133,1135,1135,1133,706
20230926,100200,342851621,1133,1135,1135,1133,4560
20230926,100100,337681089,1135,1135,1135,1135,402
20230926,100000,337224819,1136,1136,1136,1135,214
20230926,095900,336981915,1135,1136,1136,1135,5439
20230926,095800,330803791,1136,1135,1136,1134,683
20230926,095700,330028232,1136,1136,1136,1135,101
20230926,095600,329913558,1134,1137,1137,1134,3001
20230926,095500,326510421,1134,1139,1139,1134,55
20230926,095400,326448026,1134,1134,1134,1133,420
20230926,095300,325971866,1140,1133,1140,1132,5050
20230926,095200,320254354,1133,1140,1140,1132,1455
20230926,095100,318604148,1140,1133,1140,1132,5857
20230926,095000,311970966,1134,1135,1135,1133,3350
20230926,094900,308174681,1135,1141,1141,1131,37742
20230926,094800,265322089,1140,1142,1142,1140,19640
20230926,094700,242915089,1142,1143,1143,1142,54
20230926,094600,242853370,1144,1142,1144,1142,47
20230926,094500,242799688,1142,1141,1142,1141,244
20230926,094400,242521160,1141,1142,1142,1140,10820
20230926,094300,230185269,1141,1142,1142,1141,706
20230926,094200,229379522,1141,1144,1144,1141,32894
20230926,094100,191833107,1144,1145,1145,1142,24095
20230926,094000,164286783,1144,1144,1145,1144,1399
20230926,093900,162685227,1144,1144,1145,1144,5102
20230926,093800,156848422,1143,1143,1143,1142,10490
20230926,093700,144859619,1143,1144,1145,1143,3516
20230926,093600,140836751,1144,1145,1145,1143,179
20230926,093500,140632014,1145,1143,1145,1143,336
20230926,093400,140247614,1145,1145,1145,1145,90
20230926,093300,140144564,1145,1145,1145,1142,23356
20230926,093200,113450232,1144,1144,1145,1144,6008
20230926,093100,106576072,1144,1145,1145,1144,2385
20230926,093000,103845591,1145,1145,1145,1145,1220
20230926,092900,102448691,1145,1145,1145,1144,7465
20230926,092800,93902229,1145,1146,1146,1145,5898
20230926,092700,87147542,1146,1148,1148,1146,2017
20230926,092600,84834757,1147,1148,1149,1147,3169
20230926,092500,81198485,1148,1149,1149,1148,825
20230926,092400,80251375,1148,1149,1149,1148,536
20230926,092300,79635847,1149,1148,1149,1147,818
20230926,092200,78696933,1147,1147,1148,1147,1372
20230926,092100,77123199,1147,1148,1149,1147,2835
20230926,092000,73868901,1149,1148,1149,1148,1355
20230926,091900,72313347,1148,1148,1149,1148,5509
20230926,091800,65988856,1148,1149,1149,1148,11138
20230926,091700,53195249,1149,1150,1150,1149,1301
20230926,091600,51700283,1150,1149,1150,1149,2785
20230926,091500,48500305,1149,1152,1152,1149,2826
20230926,091400,45251403,1150,1152,1152,1150,14393
20230926,091300,28691846,1153,1153,1153,1152,7418
20230926,091200,20139186,1155,1155,1156,1153,1405
20230926,091100,18518762,1156,1156,1156,1156,78
20230926,091000,18428594,1153,1153,1153,1153,399
20230926,090900,17968547,1153,1157,1157,1153,3021
20230926,090800,14480868,1157,1159,1159,1157,1590
20230926,090700,12639935,1159,1159,1159,1158,187
20230926,090600,12423326,1159,1159,1159,1159,1013
20230926,090500,11249259,1159,1160,1160,1157,4469
20230926,090400,6067917,1160,1160,1160,1160,134
20230926,090300,5912477,1160,1157,1160,1157,251
20230926,090200,5622013,1157,1155,1157,1155,472
20230926,090100,5076798,1154,1154,1154,1154,133
20230926,090000,4923316,1154,1153,1154,1153,4270