stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190500,1043882520,1667,1667,1667,1667,29192
20230925,190400,1043882520,1667,1667,1667,1667,0
20230925,190300,1043882520,1667,1667,1667,1667,0
20230925,190200,1043882520,1667,1667,1667,1667,0
20230925,190100,1043882520,1667,1667,1667,1667,0
20230925,190000,1043882520,1667,1667,1667,1667,0
20230925,185900,1043882520,1667,1667,1667,1667,0
20230925,185800,1043882520,1667,1667,1667,1667,0
20230925,185700,1043882520,1667,1667,1667,1667,0
20230925,185600,1043882520,1667,1667,1667,1667,0
20230925,185500,1043882520,1667,1667,1667,1667,0
20230925,185400,1043882520,1667,1667,1667,1667,0
20230925,185300,1043882520,1667,1667,1667,1667,0
20230925,185200,1043882520,1667,1667,1667,1667,0
20230925,185100,1043882520,1667,1667,1667,1667,0
20230925,185000,1043882520,1667,1667,1667,1667,0
20230925,184900,1043882520,1667,1667,1667,1667,0
20230925,184800,1043882520,1667,1667,1667,1667,0
20230925,184700,1043882520,1667,1667,1667,1667,0
20230925,184600,1043882520,1667,1667,1667,1667,0
20230925,184500,1043882520,1667,1667,1667,1667,0
20230925,184400,1043882520,1667,1667,1667,1667,0
20230925,184300,1043882520,1667,1667,1667,1667,0
20230925,184200,1043882520,1667,1667,1667,1667,0
20230925,184100,1043882520,1667,1667,1667,1667,0
20230925,184000,1043882520,1667,1667,1667,1667,0
20230925,183900,1043882520,1667,1667,1667,1667,0
20230925,183800,1043882520,1667,1667,1667,1667,0
20230925,183700,1043882520,1667,1667,1667,1667,0
20230925,183600,1043882520,1667,1667,1667,1667,0
20230925,183500,1043882520,1667,1667,1667,1667,29192
20230925,183400,1043882520,1667,1667,1667,1667,0
20230925,183300,1043882520,1667,1667,1667,1667,0
20230925,183200,1043882520,1667,1667,1667,1667,0
20230925,183100,1043882520,1667,1667,1667,1667,0
20230925,183000,1043882520,1667,1667,1667,1667,0
20230925,182900,1043882520,1667,1667,1667,1667,0
20230925,182800,1043882520,1667,1667,1667,1667,0
20230925,182700,1043882520,1667,1667,1667,1667,0
20230925,182600,1043882520,1667,1667,1667,1667,0
20230925,182500,1043882520,1667,1667,1667,1667,0
20230925,182400,1043882520,1667,1667,1667,1667,0
20230925,182300,1043882520,1667,1667,1667,1667,0
20230925,182200,1043882520,1667,1667,1667,1667,0
20230925,182100,1043882520,1667,1667,1667,1667,0
20230925,182000,1043882520,1667,1667,1667,1667,0
20230925,181900,1043882520,1667,1667,1667,1667,0
20230925,181800,1043882520,1667,1667,1667,1667,0
20230925,181700,1043882520,1667,1667,1667,1667,0
20230925,181600,1043882520,1667,1667,1667,1667,0
20230925,181500,1043882520,1667,1667,1667,1667,0
20230925,181400,1043882520,1667,1667,1667,1667,0
20230925,181300,1043882520,1667,1667,1667,1667,0
20230925,181200,1043882520,1667,1667,1667,1667,0
20230925,181100,1043882520,1667,1667,1667,1667,0
20230925,181000,1043882520,1667,1667,1667,1667,0
20230925,180900,1043882520,1667,1667,1667,1667,0
20230925,180800,1043882520,1667,1667,1667,1667,0
20230925,180700,1043882520,1667,1667,1667,1667,0
20230925,180600,1043882520,1667,1667,1667,1667,0
20230925,180500,1043882520,1667,1667,1667,1667,29192
20230925,180400,1043882520,1667,1667,1667,1667,0
20230925,180300,1043882520,1667,1667,1667,1667,0
20230925,180200,1043882520,1667,1667,1667,1667,0
20230925,180100,1043882520,1667,1667,1667,1667,0
20230925,180000,1043882520,1667,1667,1667,1667,0
20230925,175900,1043882520,1667,1667,1667,1667,0
20230925,175800,1043882520,1667,1667,1667,1667,0
20230925,175700,1043882520,1667,1667,1667,1667,0
20230925,175600,1043882520,1667,1667,1667,1667,0
20230925,175500,1043882520,1667,1667,1667,1667,0
20230925,175400,1043882520,1667,1667,1667,1667,0
20230925,175300,1043882520,1667,1667,1667,1667,0
20230925,175200,1043882520,1667,1667,1667,1667,0
20230925,175100,1043882520,1667,1667,1667,1667,0
20230925,175000,1043882520,1667,1667,1667,1667,0
20230925,174900,1043882520,1667,1667,1667,1667,0
20230925,174800,1043882520,1667,1667,1667,1667,0
20230925,174700,1043882520,1667,1667,1667,1667,0
20230925,174600,1043882520,1667,1667,1667,1667,0
20230925,174500,1043882520,1667,1667,1667,1667,0
20230925,174400,1043882520,1667,1667,1667,1667,0
20230925,174300,1043882520,1667,1667,1667,1667,0
20230925,174200,1043882520,1667,1667,1667,1667,0
20230925,174100,1043882520,1667,1667,1667,1667,0
20230925,174000,1043882520,1667,1667,1667,1667,0
20230925,173900,1043882520,1667,1667,1667,1667,0
20230925,173800,1043882520,1667,1667,1667,1667,0
20230925,173700,1043882520,1667,1667,1667,1667,0
20230925,173600,1043882520,1667,1667,1667,1667,0
20230925,173500,1043882520,1667,1667,1667,1667,29192
20230925,173400,1043882520,1667,1667,1667,1667,0
20230925,173300,1043882520,1667,1667,1667,1667,0
20230925,173200,1043882520,1667,1667,1667,1667,0
20230925,173100,1043882520,1667,1667,1667,1667,0
20230925,173000,1043882520,1667,1667,1667,1667,0
20230925,172900,1043882520,1667,1667,1667,1667,0
20230925,172800,1043882520,1667,1667,1667,1667,0
20230925,172700,1043882520,1667,1667,1667,1667,0
20230925,172600,1043882520,1667,1667,1667,1667,0
20230925,172500,1043882520,1667,1667,1667,1667,0
20230925,172400,1043882520,1667,1667,1667,1667,0
20230925,172300,1043882520,1667,1667,1667,1667,0
20230925,172200,1043882520,1667,1667,1667,1667,0
20230925,172100,1043882520,1667,1667,1667,1667,0
20230925,172000,1043882520,1667,1667,1667,1667,0
20230925,171900,1043882520,1667,1667,1667,1667,0
20230925,171800,1043882520,1667,1667,1667,1667,0
20230925,171700,1043882520,1667,1667,1667,1667,0
20230925,171600,1043882520,1667,1667,1667,1667,0
20230925,171500,1043882520,1667,1667,1667,1667,0
20230925,171400,1043882520,1667,1667,1667,1667,0
20230925,171300,1043882520,1667,1667,1667,1667,0
20230925,171200,1043882520,1667,1667,1667,1667,0
20230925,171100,1043882520,1667,1667,1667,1667,0
20230925,171000,1043882520,1667,1667,1667,1667,0
20230925,170900,1043882520,1667,1667,1667,1667,0
20230925,170800,1043882520,1667,1667,1667,1667,0
20230925,170700,1043882520,1667,1667,1667,1667,0
20230925,170600,1043882520,1667,1667,1667,1667,0
20230925,170500,1043882520,1667,1667,1667,1667,29192
20230925,170400,1043882520,1667,1667,1667,1667,0
20230925,170300,1043882520,1667,1667,1667,1667,0
20230925,170200,1043882520,1667,1667,1667,1667,0
20230925,170100,1043882520,1667,1667,1667,1667,0
20230925,170000,1043882520,1667,1667,1667,1667,0
20230925,165900,1043882520,1667,1667,1667,1667,0
20230925,165800,1043882520,1667,1667,1667,1667,0
20230925,165700,1043882520,1667,1667,1667,1667,0
20230925,165600,1043882520,1667,1667,1667,1667,0
20230925,165500,1043882520,1667,1667,1667,1667,0
20230925,165400,1043882520,1667,1667,1667,1667,0
20230925,165300,1043882520,1667,1667,1667,1667,0
20230925,165200,1043882520,1667,1667,1667,1667,0
20230925,165100,1043882520,1667,1667,1667,1667,0
20230925,165000,1043882520,1667,1667,1667,1667,0
20230925,164900,1043882520,1667,1667,1667,1667,0
20230925,164800,1043882520,1667,1667,1667,1667,0
20230925,164700,1043882520,1667,1667,1667,1667,0
20230925,164600,1043882520,1667,1667,1667,1667,0
20230925,164500,1043882520,1667,1667,1667,1667,0
20230925,164400,1043882520,1667,1667,1667,1667,0
20230925,164300,1043882520,1667,1667,1667,1667,0
20230925,164200,1043882520,1667,1667,1667,1667,0
20230925,164100,1043882520,1667,1667,1667,1667,0
20230925,164000,1043882520,1667,1667,1667,1667,0
20230925,163900,1043882520,1667,1667,1667,1667,0
20230925,163800,1043882520,1667,1667,1667,1667,0
20230925,163700,1043882520,1667,1667,1667,1667,0
20230925,163600,1043882520,1667,1667,1667,1667,0
20230925,163500,1043882520,1667,1667,1667,1667,29192
20230925,163400,1043882520,1667,1667,1667,1667,0
20230925,163300,1043882520,1667,1667,1667,1667,0
20230925,163200,1043882520,1667,1667,1667,1667,0
20230925,163100,1043882520,1667,1667,1667,1667,0
20230925,163000,1043882520,1667,1667,1667,1667,0
20230925,162900,1043882520,1667,1667,1667,1667,0
20230925,162800,1043882520,1667,1667,1667,1667,0
20230925,162700,1043882520,1667,1667,1667,1667,0
20230925,162600,1043882520,1667,1667,1667,1667,0
20230925,162500,1043882520,1667,1667,1667,1667,0
20230925,162400,1043882520,1667,1667,1667,1667,0
20230925,162300,1043882520,1667,1667,1667,1667,0
20230925,162200,1043882520,1667,1667,1667,1667,0
20230925,162100,1043882520,1667,1667,1667,1667,0
20230925,162000,1043882520,1667,1667,1667,1667,0
20230925,161900,1043882520,1667,1667,1667,1667,0
20230925,161800,1043882520,1667,1667,1667,1667,0
20230925,161700,1043882520,1667,1667,1667,1667,0
20230925,161600,1043882520,1667,1667,1667,1667,0
20230925,161500,1043882520,1667,1667,1667,1667,0
20230925,161400,1043882520,1667,1667,1667,1667,0
20230925,161300,1043882520,1667,1667,1667,1667,0
20230925,161200,1043882520,1667,1667,1667,1667,0
20230925,161100,1043882520,1667,1667,1667,1667,0
20230925,161000,1043882520,1667,1667,1667,1667,0
20230925,160900,1043882520,1667,1667,1667,1667,0
20230925,160800,1043882520,1667,1667,1667,1667,0
20230925,160700,1043882520,1667,1667,1667,1667,0
20230925,160600,1043882520,1667,1667,1667,1667,0
20230925,160500,1043882520,1667,1667,1667,1667,29192
20230925,160400,1043882520,1667,1667,1667,1667,0
20230925,160300,1043882520,1667,1667,1667,1667,0
20230925,160200,1043882520,1667,1667,1667,1667,0
20230925,160100,1043882520,1667,1667,1667,1667,0
20230925,160000,1043882520,1667,1667,1667,1667,0
20230925,155900,1043882520,1667,1667,1667,1667,0
20230925,155800,1043882520,1667,1667,1667,1667,0
20230925,155700,1043882520,1667,1667,1667,1667,0
20230925,155600,1043882520,1667,1667,1667,1667,0
20230925,155500,1043882520,1667,1667,1667,1667,0
20230925,155400,1043882520,1667,1667,1667,1667,0
20230925,155300,1043882520,1667,1667,1667,1667,0
20230925,155200,1043882520,1667,1667,1667,1667,0
20230925,155100,1043882520,1667,1667,1667,1667,0
20230925,155000,1043882520,1667,1667,1667,1667,0
20230925,154900,1043882520,1667,1667,1667,1667,0
20230925,154800,1043882520,1667,1667,1667,1667,0
20230925,154700,1043882520,1667,1667,1667,1667,0
20230925,154600,1043882520,1667,1667,1667,1667,0
20230925,154500,1043882520,1667,1667,1667,1667,0
20230925,154400,1043882520,1667,1667,1667,1667,0
20230925,154300,1043882520,1667,1667,1667,1667,0
20230925,154200,1043882520,1667,1667,1667,1667,0
20230925,154100,1043882520,1667,1667,1667,1667,0
20230925,154000,1043882520,1667,1667,1667,1667,0
20230925,153900,1043882520,1667,1667,1667,1667,0
20230925,153800,1043882520,1667,1667,1667,1667,0
20230925,153700,1043882520,1667,1667,1667,1667,0
20230925,153600,1043882520,1667,1667,1667,1667,0
20230925,153500,1043882520,1667,1667,1667,1667,29192
20230925,153400,1043882520,1667,1667,1667,1667,0
20230925,153300,1043882520,1667,1667,1667,1667,0
20230925,153200,1043882520,1667,1667,1667,1667,0
20230925,153100,1043882520,1667,1667,1667,1667,0
20230925,153000,1043882520,1667,1667,1667,1667,29192
20230925,152900,995219456,1673,1673,1673,1673,0
20230925,152800,995219456,1673,1673,1673,1673,0
20230925,152700,995219456,1673,1673,1673,1673,0
20230925,152600,995219456,1673,1673,1673,1673,0
20230925,152500,995219456,1673,1673,1673,1673,0
20230925,152400,995219456,1673,1673,1673,1673,0
20230925,152300,995219456,1673,1673,1673,1673,0
20230925,152200,995219456,1673,1673,1673,1673,0
20230925,152100,995219456,1673,1673,1673,1673,0
20230925,152000,995219456,1673,1673,1673,1673,0
20230925,151900,995219456,1673,1674,1674,1673,1190
20230925,151800,993228553,1673,1673,1674,1673,3489
20230925,151700,987391453,1674,1674,1674,1673,679
20230925,151600,986255200,1675,1675,1675,1673,359
20230925,151500,985653980,1673,1675,1675,1673,6214
20230925,151400,975254074,1675,1675,1675,1675,44
20230925,151300,975180374,1675,1675,1675,1674,3287
20230925,151200,969675150,1674,1675,1675,1674,1986
20230925,151100,966350544,1674,1674,1676,1674,1077
20230925,151000,964546588,1675,1675,1675,1674,1361
20230925,150900,962267770,1675,1674,1675,1674,2896
20230925,150800,957419864,1675,1675,1676,1674,155
20230925,150700,957160250,1675,1675,1676,1674,18283
20230925,150600,926536700,1676,1675,1676,1675,144
20230925,150500,926295450,1676,1675,1676,1675,3242
20230925,150400,920865097,1676,1677,1677,1676,8566
20230925,150300,906508479,1676,1677,1677,1676,8
20230925,150200,906495064,1677,1676,1677,1676,2
20230925,150100,906491711,1676,1677,1677,1676,10340
20230925,150000,889160583,1677,1676,1677,1676,1042
20230925,145900,887413210,1677,1678,1678,1676,6224
20230925,145800,876975526,1677,1678,1678,1677,2845
20230925,145700,872203117,1678,1678,1678,1678,766
20230925,145600,870917769,1677,1678,1678,1677,3073
20230925,145500,865764277,1679,1679,1679,1677,6154
20230925,145400,855442013,1677,1677,1677,1677,347
20230925,145300,854860094,1677,1677,1677,1677,1060
20230925,145200,853082474,1677,1679,1679,1677,3002
20230925,145100,848047055,1679,1679,1679,1677,1287
20230925,145000,845887211,1678,1678,1678,1678,3200
20230925,144900,840517611,1678,1681,1681,1678,9228
20230925,144800,825022132,1681,1681,1681,1681,120
20230925,144700,824820412,1681,1680,1681,1679,229
20230925,144600,824435839,1681,1680,1681,1679,702
20230925,144500,823256967,1679,1679,1679,1679,0
20230925,144400,823256967,1679,1679,1679,1679,0
20230925,144300,823256967,1679,1679,1679,1679,0
20230925,144200,823256967,1679,1681,1681,1679,401
20230925,144100,822583589,1681,1681,1681,1681,11
20230925,144000,822565098,1680,1680,1680,1680,100
20230925,143900,822397098,1680,1679,1680,1679,1801
20230925,143800,819372182,1679,1679,1679,1679,1218
20230925,143700,817327160,1681,1679,1681,1679,400
20230925,143600,816655362,1679,1679,1681,1679,708
20230925,143500,815466610,1682,1679,1682,1678,637
20230925,143400,814397711,1679,1678,1679,1678,1205
20230925,143300,812374722,1678,1678,1678,1678,180
20230925,143200,812072682,1678,1679,1679,1678,1356
20230925,143100,809796314,1678,1679,1679,1678,5310
20230925,143000,800883233,1679,1682,1682,1679,728
20230925,142900,799660737,1682,1681,1682,1680,899
20230925,142800,798150234,1681,1684,1684,1681,166
20230925,142700,797871009,1684,1684,1684,1684,0
20230925,142600,797871009,1684,1684,1684,1684,0
20230925,142500,797871009,1684,1681,1684,1681,7846
20230925,142400,784673386,1680,1681,1681,1680,6628
20230925,142300,773534328,1681,1681,1681,1681,2
20230925,142200,773530966,1679,1681,1681,1679,1756
20230925,142100,770580763,1681,1681,1681,1681,39
20230925,142000,770515204,1681,1680,1681,1680,1153
20230925,141900,768577053,1681,1680,1681,1680,3069
20230925,141800,763420821,1680,1680,1680,1680,6
20230925,141700,763410741,1680,1679,1680,1679,2
20230925,141600,763407382,1679,1680,1680,1679,403
20230925,141500,762730645,1680,1679,1680,1679,1754
20230925,141400,759784547,1678,1680,1680,1678,2043
20230925,141300,756354650,1680,1680,1680,1680,103
20230925,141200,756181610,1679,1681,1681,1679,6650
20230925,141100,745009907,1682,1682,1682,1682,240
20230925,141000,744606227,1682,1682,1682,1682,1000
20230925,140900,742924227,1682,1682,1682,1681,1109
20230925,140800,741059483,1681,1679,1681,1679,625
20230925,140700,740010104,1679,1680,1680,1679,200
20230925,140600,739674279,1682,1682,1682,1679,1017
20230925,140500,737964673,1682,1682,1682,1680,4396
20230925,140400,730570603,1683,1683,1683,1683,3111
20230925,140300,725334790,1683,1683,1683,1683,965
20230925,140200,723710695,1683,1682,1683,1682,6293
20230925,140100,713122917,1682,1682,1682,1682,10
20230925,140000,713106097,1680,1680,1680,1680,1330
20230925,135900,710871697,1680,1680,1680,1680,771
20230925,135800,709576417,1682,1682,1682,1682,0
20230925,135700,709576417,1682,1682,1682,1682,3
20230925,135600,709571371,1682,1682,1682,1682,150
20230925,135500,709319071,1682,1682,1682,1682,2
20230925,135400,709315707,1681,1680,1681,1679,46
20230925,135300,709238453,1679,1679,1679,1679,187
20230925,135200,708924480,1680,1681,1681,1680,816
20230925,135100,707553355,1682,1682,1682,1682,2
20230925,135000,707549991,1682,1682,1682,1682,1
20230925,134900,707548309,1682,1682,1682,1682,1
20230925,134800,707546627,1682,1682,1682,1682,6
20230925,134700,707536535,1682,1682,1682,1682,15
20230925,134600,707511305,1682,1681,1682,1681,1002
20230925,134500,705826941,1682,1683,1683,1682,11
20230925,134400,705808438,1681,1681,1681,1681,0
20230925,134300,705808438,1681,1681,1681,1681,500
20230925,134200,704967938,1682,1682,1682,1682,16
20230925,134100,704941026,1681,1683,1683,1681,5
20230925,134000,704932613,1683,1683,1683,1683,0
20230925,133900,704932613,1683,1683,1683,1683,30
20230925,133800,704882123,1683,1683,1683,1683,30
20230925,133700,704831633,1683,1683,1683,1683,37
20230925,133600,704769362,1683,1683,1683,1683,566
20230925,133500,703816784,1683,1683,1683,1683,53
20230925,133400,703727585,1683,1681,1683,1681,2028
20230925,133300,700318265,1681,1682,1682,1681,1630
20230925,133200,697578234,1681,1682,1682,1681,1744
20230925,133100,694645119,1682,1682,1682,1682,100
20230925,133000,694476919,1681,1679,1681,1679,2875
20230925,132900,689644580,1677,1677,1679,1677,368
20230925,132800,689026940,1677,1677,1678,1677,1851
20230925,132700,685922441,1677,1679,1679,1677,1441
20230925,132600,683503368,1679,1679,1680,1679,130
20230925,132500,683285097,1679,1679,1679,1679,0
20230925,132400,683285097,1679,1679,1679,1679,955
20230925,132300,681681652,1679,1679,1679,1679,0
20230925,132200,681681652,1679,1680,1680,1679,841
20230925,132100,680268773,1680,1680,1680,1680,518
20230925,132000,679398533,1680,1679,1680,1679,1110
20230925,131900,677534826,1679,1677,1680,1677,1506
20230925,131800,675005746,1677,1680,1680,1677,901
20230925,131700,673493033,1680,1679,1680,1678,893
20230925,131600,671994438,1680,1679,1680,1677,3396
20230925,131500,666299108,1680,1680,1680,1680,400
20230925,131400,665627108,1680,1679,1680,1679,703
20230925,131300,664446548,1680,1679,1680,1679,2425
20230925,131200,660374368,1679,1679,1679,1678,214
20230925,131100,660015074,1678,1679,1679,1678,1001
20230925,131000,658334396,1679,1679,1679,1679,13
20230925,130900,658312569,1679,1678,1679,1678,2
20230925,130800,658309212,1679,1679,1679,1678,552
20230925,130700,657382405,1679,1676,1679,1676,3442
20230925,130600,651613304,1676,1679,1679,1676,1169
20230925,130500,649652020,1679,1677,1679,1676,1635
20230925,130400,646910508,1677,1678,1679,1677,34
20230925,130300,646853472,1679,1677,1679,1677,2600
20230925,130200,642493092,1678,1679,1680,1678,957
20230925,130100,640887223,1678,1678,1679,1678,2730
20230925,130000,636306273,1678,1678,1678,1678,200
20230925,125900,635970673,1680,1678,1680,1678,3
20230925,125800,635965635,1679,1680,1680,1679,3518
20230925,125700,630058720,1680,1680,1680,1680,712
20230925,125600,628862560,1680,1681,1681,1680,17932
20230925,125500,598732359,1681,1681,1681,1681,0
20230925,125400,598732359,1681,1681,1681,1681,100
20230925,125300,598564259,1681,1681,1681,1681,99
20230925,125200,598397840,1681,1683,1683,1681,1242
20230925,125100,596308897,1685,1684,1685,1684,21
20230925,125000,596273513,1685,1685,1685,1685,1295
20230925,124900,594091438,1685,1685,1685,1685,22
20230925,124800,594054368,1684,1684,1684,1684,793
20230925,124700,592718956,1684,1684,1684,1684,11
20230925,124600,592700432,1683,1683,1683,1683,914
20230925,124500,591162170,1683,1682,1683,1682,38
20230925,124400,591098218,1682,1683,1683,1682,576
20230925,124300,590129186,1683,1683,1683,1683,70
20230925,124200,590011376,1683,1683,1683,1683,1101
20230925,124100,588158393,1683,1683,1683,1683,72
20230925,124000,588037217,1683,1682,1683,1682,169
20230925,123900,587752933,1681,1683,1683,1681,550
20230925,123800,586828344,1683,1682,1683,1681,1203
20230925,123700,584804203,1681,1682,1682,1681,2016
20230925,123600,581415291,1682,1682,1682,1682,62
20230925,123500,581311007,1681,1682,1682,1681,3689
20230925,123400,575109680,1683,1682,1683,1682,24
20230925,123300,575069306,1681,1682,1682,1681,1324
20230925,123200,572843578,1681,1681,1681,1681,0
20230925,123100,572843578,1681,1682,1682,1681,400
20230925,123000,572171174,1682,1683,1683,1682,1161
20230925,122900,570218367,1683,1683,1683,1682,9
20230925,122800,570203221,1683,1683,1683,1683,212
20230925,122700,569846425,1685,1685,1685,1685,11
20230925,122600,569827890,1685,1685,1685,1685,1
20230925,122500,569826205,1685,1685,1685,1685,2929
20230925,122400,564890840,1685,1686,1686,1685,388
20230925,122300,564237059,1686,1686,1686,1686,0
20230925,122200,564237059,1686,1686,1686,1686,3
20230925,122100,564232001,1686,1686,1686,1686,850
20230925,122000,562798901,1686,1686,1686,1686,70
20230925,121900,562680881,1686,1686,1686,1686,31
20230925,121800,562628615,1686,1686,1686,1686,416
20230925,121700,561927239,1686,1686,1686,1686,1000
20230925,121600,560241239,1686,1685,1686,1685,8
20230925,121500,560227752,1686,1686,1686,1686,1100
20230925,121400,558373152,1686,1685,1686,1682,3508
20230925,121300,552459526,1686,1686,1686,1686,1012
20230925,121200,550753294,1686,1686,1686,1686,3469
20230925,121100,544904560,1686,1686,1686,1686,20
20230925,121000,544870840,1686,1686,1686,1686,42
20230925,120900,544800028,1686,1686,1686,1686,0
20230925,120800,544800028,1686,1686,1686,1686,2
20230925,120700,544796656,1685,1685,1685,1685,465
20230925,120600,544013131,1685,1685,1685,1685,101
20230925,120500,543842946,1686,1686,1686,1686,30
20230925,120400,543792366,1686,1686,1686,1686,2966
20230925,120300,538791690,1686,1685,1686,1683,168
20230925,120200,538508608,1685,1681,1685,1681,15057
20230925,120100,513197235,1681,1682,1682,1681,2583
20230925,120000,508854872,1686,1685,1686,1685,2
20230925,115900,508851501,1682,1682,1682,1681,3332
20230925,115800,503247078,1681,1682,1682,1680,12350
20230925,115700,482496823,1681,1682,1682,1680,314
20230925,115600,481968977,1681,1682,1682,1681,3646
20230925,115500,475840035,1682,1681,1682,1681,704
20230925,115400,474656060,1682,1686,1686,1682,13882
20230925,115300,451276735,1686,1687,1687,1686,510
20230925,115200,450416366,1687,1689,1689,1687,27
20230925,115100,450370804,1689,1689,1689,1689,1
20230925,115000,450369115,1690,1690,1690,1690,3
20230925,114900,450364045,1690,1690,1690,1690,2
20230925,114800,450360665,1690,1690,1690,1688,864
20230925,114700,448900525,1690,1690,1690,1690,1
20230925,114600,448898835,1688,1688,1688,1688,81
20230925,114500,448762107,1688,1687,1688,1687,620
20230925,114400,447716157,1687,1687,1687,1687,10
20230925,114300,447699287,1688,1688,1688,1688,160
20230925,114200,447429207,1688,1688,1688,1688,5
20230925,114100,447420767,1688,1688,1688,1688,554
20230925,114000,446485615,1688,1688,1688,1688,0
20230925,113900,446485615,1688,1688,1688,1688,10
20230925,113800,446468735,1688,1690,1690,1688,296
20230925,113700,445968871,1690,1690,1690,1690,1
20230925,113600,445967181,1690,1690,1690,1690,129
20230925,113500,445749171,1690,1690,1690,1690,51
20230925,113400,445662981,1690,1690,1690,1690,90
20230925,113300,445510881,1690,1690,1690,1690,20
20230925,113200,445477081,1690,1687,1690,1687,38
20230925,113100,445412960,1686,1689,1689,1686,898
20230925,113000,443898565,1689,1689,1689,1689,0
20230925,112900,443898565,1689,1689,1689,1689,2
20230925,112800,443895187,1689,1689,1689,1689,0
20230925,112700,443895187,1689,1689,1689,1689,1
20230925,112600,443893498,1686,1686,1686,1686,0
20230925,112500,443893498,1686,1690,1690,1686,5892
20230925,112400,433955300,1691,1693,1693,1691,201
20230925,112300,433615407,1693,1693,1693,1693,300
20230925,112200,433107507,1694,1694,1694,1694,0
20230925,112100,433107507,1694,1690,1694,1690,3351
20230925,112000,427443107,1690,1689,1690,1689,3330
20230925,111900,421818637,1689,1689,1689,1689,20
20230925,111800,421784857,1689,1689,1689,1689,7
20230925,111700,421773034,1689,1689,1689,1688,385
20230925,111600,421122770,1688,1689,1689,1688,1587
20230925,111500,418443814,1689,1688,1689,1688,3029
20230925,111400,413330860,1688,1688,1688,1688,5
20230925,111300,413322420,1687,1689,1689,1687,694
20230925,111200,412150592,1689,1689,1689,1689,180
20230925,111100,411846572,1689,1687,1689,1687,247
20230925,111000,411429787,1688,1688,1688,1688,111
20230925,110900,411242419,1688,1688,1688,1688,3
20230925,110800,411237355,1688,1688,1688,1688,10
20230925,110700,411220475,1688,1687,1688,1687,164
20230925,110600,410943806,1687,1687,1687,1687,1541
20230925,110500,408344139,1687,1687,1687,1687,63
20230925,110400,408237858,1687,1687,1687,1687,24
20230925,110300,408197370,1687,1686,1687,1686,185
20230925,110200,407885276,1687,1688,1688,1687,1940
20230925,110100,404611720,1688,1689,1689,1688,479
20230925,110000,403802691,1689,1688,1689,1688,5066
20230925,105900,395251282,1688,1688,1688,1688,0
20230925,105800,395251282,1688,1690,1690,1688,527
20230925,105700,394361695,1688,1688,1688,1688,0
20230925,105600,394361695,1688,1689,1689,1688,1370
20230925,105500,392049134,1688,1690,1690,1688,308
20230925,105400,391528924,1689,1690,1690,1689,295
20230925,105300,391030659,1690,1691,1691,1690,1429
20230925,105200,388614819,1691,1691,1691,1691,385
20230925,105100,387963784,1691,1692,1692,1691,248
20230925,105000,387544408,1692,1692,1692,1692,228
20230925,104900,387158632,1695,1695,1695,1695,0
20230925,104800,387158632,1695,1695,1695,1695,50
20230925,104700,387073882,1698,1698,1698,1698,0
20230925,104600,387073882,1698,1697,1698,1696,1314
20230925,104500,384844011,1697,1693,1697,1693,455
20230925,104400,384073676,1693,1697,1697,1693,60
20230925,104300,383972056,1697,1697,1697,1697,10
20230925,104200,383955086,1697,1697,1697,1697,6
20230925,104100,383944904,1697,1697,1697,1697,50
20230925,104000,383860054,1697,1697,1697,1697,100
20230925,103900,383690354,1697,1696,1697,1695,939
20230925,103800,382098090,1696,1695,1696,1695,100
20230925,103700,381928492,1691,1691,1691,1691,0
20230925,103600,381928492,1691,1690,1696,1690,509
20230925,103500,381067666,1690,1690,1690,1690,4
20230925,103400,381060906,1690,1690,1690,1690,1529
20230925,103300,378476896,1690,1688,1690,1688,335
20230925,103200,377911346,1689,1695,1695,1689,8850
20230925,103100,362952692,1695,1695,1695,1695,0
20230925,103000,362952692,1695,1695,1695,1691,615
20230925,102900,361912103,1695,1694,1695,1693,4813
20230925,102800,353762591,1694,1695,1697,1693,4552
20230925,102700,346054453,1696,1696,1696,1696,0
20230925,102600,346054453,1696,1696,1696,1696,53
20230925,102500,345964565,1697,1696,1698,1696,52
20230925,102400,345876369,1696,1696,1696,1696,1
20230925,102300,345874673,1698,1695,1698,1694,439
20230925,102200,345130655,1695,1697,1698,1695,430
20230925,102100,344401359,1697,1697,1697,1697,101
20230925,102000,344229962,1698,1698,1698,1697,2120
20230925,101900,340632208,1698,1698,1698,1698,29
20230925,101800,340582966,1697,1698,1698,1697,296
20230925,101700,340080359,1698,1699,1699,1697,2216
20230925,101600,336317717,1699,1699,1700,1697,2572
20230925,101500,331946822,1700,1701,1701,1699,574
20230925,101400,330971588,1698,1698,1698,1698,0
20230925,101300,330971588,1698,1698,1698,1698,1
20230925,101200,330969890,1697,1697,1697,1697,1758
20230925,101100,327986564,1698,1698,1698,1698,307
20230925,101000,327465278,1698,1700,1700,1698,2714
20230925,100900,322854291,1699,1699,1699,1699,1285
20230925,100800,320671076,1699,1699,1699,1699,1
20230925,100700,320669377,1702,1702,1702,1702,150
20230925,100600,320414077,1702,1702,1702,1702,6
20230925,100500,320403865,1702,1702,1702,1702,151
20230925,100400,320146863,1702,1701,1703,1701,26
20230925,100300,320102611,1694,1694,1694,1694,335
20230925,100200,319535121,1693,1698,1698,1693,11784
20230925,100100,299575140,1698,1703,1703,1698,165
20230925,100000,299294878,1703,1703,1703,1703,43
20230925,095900,299221649,1703,1703,1703,1703,2
20230925,095800,299218243,1703,1703,1703,1703,0
20230925,095700,299218243,1703,1703,1703,1703,5066
20230925,095600,290590845,1696,1700,1700,1696,530
20230925,095500,289691404,1704,1704,1704,1704,1
20230925,095400,289689700,1704,1704,1704,1704,5
20230925,095300,289681180,1700,1700,1700,1700,0
20230925,095200,289681180,1700,1705,1705,1700,1141
20230925,095100,287741420,1705,1705,1705,1705,26
20230925,095000,287697090,1705,1700,1705,1693,8924
20230925,094900,272560110,1701,1700,1701,1700,16
20230925,094800,272532895,1695,1696,1696,1695,463
20230925,094700,271748010,1701,1701,1701,1695,7999
20230925,094600,258187970,1696,1705,1706,1696,2342
20230925,094500,254209788,1705,1706,1706,1705,106
20230925,094400,254029056,1706,1704,1707,1704,15037
20230925,094300,228397418,1704,1704,1704,1704,1033
20230925,094200,226637186,1704,1704,1704,1704,7
20230925,094100,226625258,1704,1704,1704,1704,9
20230925,094000,226609922,1704,1704,1704,1704,0
20230925,093900,226609922,1704,1702,1704,1702,2299
20230925,093800,222695018,1702,1699,1702,1699,1056
20230925,093700,220900709,1699,1700,1700,1697,7823
20230925,093600,207610774,1700,1700,1700,1699,305
20230925,093500,207092574,1700,1700,1700,1700,13
20230925,093400,207070474,1703,1703,1703,1699,6011
20230925,093300,196854993,1703,1700,1703,1700,404
20230925,093200,196167976,1700,1700,1702,1699,5071
20230925,093100,187552269,1701,1703,1703,1700,307
20230925,093000,187030130,1703,1703,1703,1699,14932
20230925,092900,161660614,1699,1699,1700,1699,2801
20230925,092800,156901713,1703,1700,1703,1700,938
20230925,092700,155307095,1699,1699,1699,1699,157
20230925,092600,155040352,1699,1701,1701,1699,2200
20230925,092500,151302030,1700,1705,1705,1700,169
20230925,092400,151014725,1700,1704,1704,1700,393
20230925,092300,150346245,1704,1705,1705,1704,2
20230925,092200,150342836,1700,1700,1700,1700,0
20230925,092100,150342836,1700,1703,1703,1700,1599
20230925,092000,147624180,1702,1703,1703,1702,1001
20230925,091900,145920475,1702,1702,1702,1702,0
20230925,091800,145920475,1702,1702,1702,1702,40
20230925,091700,145852395,1702,1702,1702,1702,2
20230925,091600,145848991,1705,1705,1705,1702,902
20230925,091500,144312348,1705,1705,1705,1705,484
20230925,091400,143487128,1705,1706,1706,1705,950
20230925,091300,141866985,1706,1707,1707,1705,2758
20230925,091200,137160279,1707,1707,1707,1707,2582
20230925,091100,132752805,1707,1707,1707,1707,934
20230925,091000,131158467,1707,1708,1708,1707,26
20230925,090900,131114075,1708,1709,1709,1708,1227
20230925,090800,129018274,1709,1709,1709,1708,806
20230925,090700,127641220,1709,1706,1710,1706,2577
20230925,090600,123237787,1706,1703,1706,1703,1352
20230925,090500,120934133,1703,1699,1703,1699,8759
20230925,090400,106035984,1699,1700,1700,1695,1544
20230925,090300,103414636,1702,1694,1702,1694,6040
20230925,090200,93162455,1694,1695,1701,1682,16215
20230925,090100,65684500,1698,1700,1700,1695,958
20230925,090000,64057582,1702,1685,1703,1685,37807