stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185200,8234829869,1805,1805,1805,1805,46604
20230901,185100,8234829869,1805,1805,1805,1805,0
20230901,185000,8234829869,1805,1805,1805,1805,0
20230901,184900,8234829869,1805,1805,1805,1805,0
20230901,184800,8234829869,1805,1805,1805,1805,0
20230901,184700,8234829869,1805,1805,1805,1805,0
20230901,184600,8234829869,1805,1805,1805,1805,0
20230901,184500,8234829869,1805,1805,1805,1805,0
20230901,184400,8234829869,1805,1805,1805,1805,0
20230901,184300,8234829869,1805,1805,1805,1805,0
20230901,184200,8234829869,1805,1805,1805,1805,0
20230901,184100,8234829869,1805,1805,1805,1805,0
20230901,184000,8234829869,1805,1805,1805,1805,0
20230901,183900,8234829869,1805,1805,1805,1805,0
20230901,183800,8234829869,1805,1805,1805,1805,0
20230901,183700,8234829869,1805,1805,1805,1805,0
20230901,183600,8234829869,1805,1805,1805,1805,0
20230901,183500,8234829869,1805,1805,1805,1805,0
20230901,183400,8234829869,1805,1805,1805,1805,0
20230901,183300,8234829869,1805,1805,1805,1805,0
20230901,183200,8234829869,1805,1805,1805,1805,0
20230901,183100,8234829869,1805,1805,1805,1805,0
20230901,183000,8234829869,1805,1805,1805,1805,0
20230901,182900,8234829869,1805,1805,1805,1805,0
20230901,182800,8234829869,1805,1805,1805,1805,0
20230901,182700,8234829869,1805,1805,1805,1805,0
20230901,182600,8234829869,1805,1805,1805,1805,0
20230901,182500,8234829869,1805,1805,1805,1805,0
20230901,182400,8234829869,1805,1805,1805,1805,0
20230901,182300,8234829869,1805,1805,1805,1805,0
20230901,182200,8234829869,1805,1805,1805,1805,46604
20230901,182100,8234829869,1805,1805,1805,1805,0
20230901,182000,8234829869,1805,1805,1805,1805,0
20230901,181900,8234829869,1805,1805,1805,1805,0
20230901,181800,8234829869,1805,1805,1805,1805,0
20230901,181700,8234829869,1805,1805,1805,1805,0
20230901,181600,8234829869,1805,1805,1805,1805,0
20230901,181500,8234829869,1805,1805,1805,1805,0
20230901,181400,8234829869,1805,1805,1805,1805,0
20230901,181300,8234829869,1805,1805,1805,1805,0
20230901,181200,8234829869,1805,1805,1805,1805,0
20230901,181100,8234829869,1805,1805,1805,1805,0
20230901,181000,8234829869,1805,1805,1805,1805,0
20230901,180900,8234829869,1805,1805,1805,1805,0
20230901,180800,8234829869,1805,1805,1805,1805,0
20230901,180700,8234829869,1805,1805,1805,1805,0
20230901,180600,8234829869,1805,1805,1805,1805,0
20230901,180500,8234829869,1805,1805,1805,1805,0
20230901,180400,8234829869,1805,1805,1805,1805,0
20230901,180300,8234829869,1805,1805,1805,1805,0
20230901,180200,8234829869,1805,1805,1805,1805,0
20230901,180100,8234829869,1805,1805,1805,1805,0
20230901,180000,8234829869,1805,1805,1805,1805,0
20230901,175900,8234829869,1805,1805,1805,1805,0
20230901,175800,8234829869,1805,1805,1805,1805,0
20230901,175700,8234829869,1805,1805,1805,1805,0
20230901,175600,8234829869,1805,1805,1805,1805,0
20230901,175500,8234829869,1805,1805,1805,1805,0
20230901,175400,8234829869,1805,1805,1805,1805,0
20230901,175300,8234829869,1805,1805,1805,1805,0
20230901,175200,8234829869,1805,1805,1805,1805,46604
20230901,175100,8234829869,1805,1805,1805,1805,0
20230901,175000,8234829869,1805,1805,1805,1805,0
20230901,174900,8234829869,1805,1805,1805,1805,0
20230901,174800,8234829869,1805,1805,1805,1805,0
20230901,174700,8234829869,1805,1805,1805,1805,0
20230901,174600,8234829869,1805,1805,1805,1805,0
20230901,174500,8234829869,1805,1805,1805,1805,0
20230901,174400,8234829869,1805,1805,1805,1805,0
20230901,174300,8234829869,1805,1805,1805,1805,0
20230901,174200,8234829869,1805,1805,1805,1805,0
20230901,174100,8234829869,1805,1805,1805,1805,0
20230901,174000,8234829869,1805,1805,1805,1805,0
20230901,173900,8234829869,1805,1805,1805,1805,0
20230901,173800,8234829869,1805,1805,1805,1805,0
20230901,173700,8234829869,1805,1805,1805,1805,0
20230901,173600,8234829869,1805,1805,1805,1805,0
20230901,173500,8234829869,1805,1805,1805,1805,0
20230901,173400,8234829869,1805,1805,1805,1805,0
20230901,173300,8234829869,1805,1805,1805,1805,0
20230901,173200,8234829869,1805,1805,1805,1805,0
20230901,173100,8234829869,1805,1805,1805,1805,0
20230901,173000,8234829869,1805,1805,1805,1805,0
20230901,172900,8234829869,1805,1805,1805,1805,0
20230901,172800,8234829869,1805,1805,1805,1805,0
20230901,172700,8234829869,1805,1805,1805,1805,0
20230901,172600,8234829869,1805,1805,1805,1805,0
20230901,172500,8234829869,1805,1805,1805,1805,0
20230901,172400,8234829869,1805,1805,1805,1805,0
20230901,172300,8234829869,1805,1805,1805,1805,0
20230901,172200,8234829869,1805,1805,1805,1805,46604
20230901,172100,8234829869,1805,1805,1805,1805,0
20230901,172000,8234829869,1805,1805,1805,1805,0
20230901,171900,8234829869,1805,1805,1805,1805,0
20230901,171800,8234829869,1805,1805,1805,1805,0
20230901,171700,8234829869,1805,1805,1805,1805,0
20230901,171600,8234829869,1805,1805,1805,1805,0
20230901,171500,8234829869,1805,1805,1805,1805,0
20230901,171400,8234829869,1805,1805,1805,1805,0
20230901,171300,8234829869,1805,1805,1805,1805,0
20230901,171200,8234829869,1805,1805,1805,1805,0
20230901,171100,8234829869,1805,1805,1805,1805,0
20230901,171000,8234829869,1805,1805,1805,1805,0
20230901,170900,8234829869,1805,1805,1805,1805,0
20230901,170800,8234829869,1805,1805,1805,1805,0
20230901,170700,8234829869,1805,1805,1805,1805,0
20230901,170600,8234829869,1805,1805,1805,1805,0
20230901,170500,8234829869,1805,1805,1805,1805,0
20230901,170400,8234829869,1805,1805,1805,1805,0
20230901,170300,8234829869,1805,1805,1805,1805,0
20230901,170200,8234829869,1805,1805,1805,1805,0
20230901,170100,8234829869,1805,1805,1805,1805,0
20230901,170000,8234829869,1805,1805,1805,1805,0
20230901,165900,8234829869,1805,1805,1805,1805,0
20230901,165800,8234829869,1805,1805,1805,1805,0
20230901,165700,8234829869,1805,1805,1805,1805,0
20230901,165600,8234829869,1805,1805,1805,1805,0
20230901,165500,8234829869,1805,1805,1805,1805,0
20230901,165400,8234829869,1805,1805,1805,1805,0
20230901,165300,8234829869,1805,1805,1805,1805,0
20230901,165200,8234829869,1805,1805,1805,1805,46604
20230901,165100,8234829869,1805,1805,1805,1805,0
20230901,165000,8234829869,1805,1805,1805,1805,0
20230901,164900,8234829869,1805,1805,1805,1805,0
20230901,164800,8234829869,1805,1805,1805,1805,0
20230901,164700,8234829869,1805,1805,1805,1805,0
20230901,164600,8234829869,1805,1805,1805,1805,0
20230901,164500,8234829869,1805,1805,1805,1805,0
20230901,164400,8234829869,1805,1805,1805,1805,0
20230901,164300,8234829869,1805,1805,1805,1805,0
20230901,164200,8234829869,1805,1805,1805,1805,0
20230901,164100,8234829869,1805,1805,1805,1805,0
20230901,164000,8234829869,1805,1805,1805,1805,0
20230901,163900,8234829869,1805,1805,1805,1805,0
20230901,163800,8234829869,1805,1805,1805,1805,0
20230901,163700,8234829869,1805,1805,1805,1805,0
20230901,163600,8234829869,1805,1805,1805,1805,0
20230901,163500,8234829869,1805,1805,1805,1805,0
20230901,163400,8234829869,1805,1805,1805,1805,0
20230901,163300,8234829869,1805,1805,1805,1805,0
20230901,163200,8234829869,1805,1805,1805,1805,0
20230901,163100,8234829869,1805,1805,1805,1805,0
20230901,163000,8234829869,1805,1805,1805,1805,0
20230901,162900,8234829869,1805,1805,1805,1805,0
20230901,162800,8234829869,1805,1805,1805,1805,0
20230901,162700,8234829869,1805,1805,1805,1805,0
20230901,162600,8234829869,1805,1805,1805,1805,0
20230901,162500,8234829869,1805,1805,1805,1805,0
20230901,162400,8234829869,1805,1805,1805,1805,0
20230901,162300,8234829869,1805,1805,1805,1805,0
20230901,162200,8234829869,1805,1805,1805,1805,46604
20230901,162100,8234829869,1805,1805,1805,1805,0
20230901,162000,8234829869,1805,1805,1805,1805,0
20230901,161900,8234829869,1805,1805,1805,1805,0
20230901,161800,8234829869,1805,1805,1805,1805,0
20230901,161700,8234829869,1805,1805,1805,1805,0
20230901,161600,8234829869,1805,1805,1805,1805,0
20230901,161500,8234829869,1805,1805,1805,1805,0
20230901,161400,8234829869,1805,1805,1805,1805,0
20230901,161300,8234829869,1805,1805,1805,1805,0
20230901,161200,8234829869,1805,1805,1805,1805,0
20230901,161100,8234829869,1805,1805,1805,1805,0
20230901,161000,8234829869,1805,1805,1805,1805,0
20230901,160900,8234829869,1805,1805,1805,1805,0
20230901,160800,8234829869,1805,1805,1805,1805,0
20230901,160700,8234829869,1805,1805,1805,1805,0
20230901,160600,8234829869,1805,1805,1805,1805,0
20230901,160500,8234829869,1805,1805,1805,1805,0
20230901,160400,8234829869,1805,1805,1805,1805,0
20230901,160300,8234829869,1805,1805,1805,1805,0
20230901,160200,8234829869,1805,1805,1805,1805,0
20230901,160100,8234829869,1805,1805,1805,1805,0
20230901,160000,8234829869,1805,1805,1805,1805,0
20230901,155900,8234829869,1805,1805,1805,1805,0
20230901,155800,8234829869,1805,1805,1805,1805,0
20230901,155700,8234829869,1805,1805,1805,1805,0
20230901,155600,8234829869,1805,1805,1805,1805,0
20230901,155500,8234829869,1805,1805,1805,1805,0
20230901,155400,8234829869,1805,1805,1805,1805,0
20230901,155300,8234829869,1805,1805,1805,1805,0
20230901,155200,8234829869,1805,1805,1805,1805,46604
20230901,155100,8234829869,1805,1805,1805,1805,0
20230901,155000,8234829869,1805,1805,1805,1805,0
20230901,154900,8234829869,1805,1805,1805,1805,0
20230901,154800,8234829869,1805,1805,1805,1805,0
20230901,154700,8234829869,1805,1805,1805,1805,0
20230901,154600,8234829869,1805,1805,1805,1805,0
20230901,154500,8234829869,1805,1805,1805,1805,0
20230901,154400,8234829869,1805,1805,1805,1805,0
20230901,154300,8234829869,1805,1805,1805,1805,0
20230901,154200,8234829869,1805,1805,1805,1805,0
20230901,154100,8234829869,1805,1805,1805,1805,0
20230901,154000,8234829869,1805,1805,1805,1805,0
20230901,153900,8234829869,1805,1805,1805,1805,0
20230901,153800,8234829869,1805,1805,1805,1805,0
20230901,153700,8234829869,1805,1805,1805,1805,0
20230901,153600,8234829869,1805,1805,1805,1805,0
20230901,153500,8234829869,1805,1805,1805,1805,0
20230901,153400,8234829869,1805,1805,1805,1805,0
20230901,153300,8234829869,1805,1805,1805,1805,0
20230901,153200,8234829869,1805,1805,1805,1805,0
20230901,153100,8234829869,1805,1805,1805,1805,0
20230901,153000,8234829869,1805,1805,1805,1805,46604
20230901,152900,8150709649,1801,1801,1801,1801,0
20230901,152800,8150709649,1801,1801,1801,1801,0
20230901,152700,8150709649,1801,1801,1801,1801,0
20230901,152600,8150709649,1801,1801,1801,1801,0
20230901,152500,8150709649,1801,1801,1801,1801,0
20230901,152400,8150709649,1801,1801,1801,1801,0
20230901,152300,8150709649,1801,1801,1801,1801,0
20230901,152200,8150709649,1801,1801,1801,1801,0
20230901,152100,8150709649,1801,1801,1801,1801,0
20230901,152000,8150709649,1801,1801,1801,1801,0
20230901,151900,8150709649,1801,1789,1804,1789,13645
20230901,151800,8126147146,1798,1803,1804,1786,12371
20230901,151700,8103879525,1803,1809,1809,1784,4536
20230901,151600,8095697686,1809,1761,1809,1759,39896
20230901,151500,8024398795,1761,1762,1762,1760,3599
20230901,151400,8018062866,1761,1762,1765,1759,1019
20230901,151300,8016267481,1761,1775,1775,1761,3690
20230901,151200,8009731498,1774,1770,1774,1769,2206
20230901,151100,8005823707,1770,1769,1770,1761,4811
20230901,151000,7997313342,1769,1747,1770,1747,17496
20230901,150900,7966497874,1746,1743,1746,1738,7873
20230901,150800,7952778063,1742,1739,1743,1737,8024
20230901,150700,7938822596,1739,1736,1747,1736,5352
20230901,150600,7929494103,1739,1736,1744,1735,8363
20230901,150500,7914978446,1735,1733,1746,1733,4942
20230901,150400,7906404364,1732,1767,1767,1730,19306
20230901,150300,7872770836,1767,1770,1772,1760,15290
20230901,150200,7845774695,1770,1770,1773,1768,2869
20230901,150100,7840696973,1770,1774,1775,1770,4693
20230901,150000,7832382078,1774,1779,1779,1774,1701
20230901,145900,7829361960,1782,1786,1786,1773,2970
20230901,145800,7824064701,1788,1791,1791,1784,3969
20230901,145700,7816959852,1782,1771,1793,1771,12269
20230901,145600,7795097676,1775,1777,1777,1773,4412
20230901,145500,7787272480,1777,1777,1784,1775,6299
20230901,145400,7776065483,1777,1788,1788,1777,3608
20230901,145300,7769636235,1784,1786,1794,1784,3680
20230901,145200,7763062388,1794,1780,1795,1780,8644
20230901,145100,7747585373,1778,1774,1782,1774,1680
20230901,145000,7744596937,1776,1774,1776,1772,269
20230901,144900,7744120062,1771,1776,1776,1771,1486
20230901,144800,7741482408,1776,1774,1776,1774,1277
20230901,144700,7739215590,1774,1767,1775,1766,4278
20230901,144600,7731648751,1766,1768,1772,1766,973
20230901,144500,7729926097,1773,1772,1775,1765,1229
20230901,144400,7727753122,1775,1772,1775,1772,717
20230901,144300,7726482547,1772,1772,1772,1772,577
20230901,144200,7725460103,1765,1772,1781,1765,2122
20230901,144100,7721709358,1782,1770,1784,1762,8475
20230901,144000,7706768233,1772,1763,1772,1761,4431
20230901,143900,7698959966,1762,1771,1771,1762,2324
20230901,143800,7694859401,1771,1771,1772,1770,2465
20230901,143700,7690493096,1772,1767,1773,1761,2122
20230901,143600,7686750488,1761,1787,1798,1760,19900
20230901,143500,7651274231,1789,1780,1789,1780,4924
20230901,143400,7642482619,1780,1773,1786,1773,13793
20230901,143300,7617935709,1775,1764,1775,1763,8206
20230901,143200,7603454071,1762,1762,1764,1761,2603
20230901,143100,7598867696,1761,1761,1764,1760,5737
20230901,143000,7588763894,1764,1760,1764,1760,8617
20230901,142900,7573596771,1764,1756,1765,1756,405
20230901,142800,7572885228,1754,1761,1766,1753,6545
20230901,142700,7561392502,1760,1757,1760,1753,10235
20230901,142600,7543426374,1758,1766,1766,1758,5537
20230901,142500,7533668583,1766,1769,1769,1765,5292
20230901,142400,7524321204,1768,1774,1774,1766,2915
20230901,142300,7519168660,1774,1755,1775,1755,25073
20230901,142200,7474807267,1754,1771,1771,1741,19885
20230901,142100,7440000439,1770,1770,1794,1745,32287
20230901,142000,7383278607,1771,1805,1805,1771,22264
20230901,141900,7343445728,1806,1799,1807,1799,2895
20230901,141800,7338222165,1795,1797,1805,1795,11592
20230901,141700,7317387087,1797,1801,1808,1797,10715
20230901,141600,7298085117,1801,1795,1810,1794,6336
20230901,141500,7286691982,1794,1808,1811,1793,13941
20230901,141400,7261626048,1808,1810,1820,1796,30306
20230901,141300,7206721690,1809,1809,1810,1806,14431
20230901,141200,7180611701,1809,1788,1810,1785,19050
20230901,141100,7146331450,1787,1814,1816,1787,25533
20230901,141000,7100248758,1814,1822,1830,1814,8705
20230901,140900,7084425710,1819,1830,1832,1810,25188
20230901,140800,7038606471,1830,1825,1835,1820,10008
20230901,140700,7020298284,1825,1849,1849,1800,30773
20230901,140600,6964217927,1849,1864,1874,1846,30673
20230901,140500,6907235980,1875,1855,1886,1851,52532
20230901,140400,6808918015,1858,1875,1896,1839,149032
20230901,140300,6529794986,1875,1849,1877,1834,120272
20230901,140200,6306357792,1849,1813,1850,1809,88074
20230901,140100,6145010953,1813,1809,1815,1796,18802
20230901,140000,6111049436,1800,1785,1820,1785,67679
20230901,135900,5989056870,1785,1791,1793,1785,13016
20230901,135800,5965803653,1785,1787,1794,1774,23640
20230901,135700,5923570770,1787,1775,1790,1772,11115
20230901,135600,5903763596,1771,1784,1785,1770,7244
20230901,135500,5890901650,1784,1789,1789,1775,3237
20230901,135400,5885147946,1790,1772,1791,1771,13415
20230901,135300,5861225857,1772,1784,1798,1771,12869
20230901,135200,5838245734,1789,1769,1789,1769,21599
20230901,135100,5799836443,1769,1770,1784,1756,21147
20230901,135000,5762495019,1760,1775,1790,1756,20597
20230901,134900,5726053578,1786,1781,1800,1773,40469
20230901,134800,5653600560,1780,1771,1784,1763,15621
20230901,134700,5625894695,1772,1764,1784,1758,25581
20230901,134600,5580413593,1762,1754,1779,1746,15710
20230901,134500,5552814478,1756,1782,1787,1752,22458
20230901,134400,5513017580,1781,1799,1800,1762,63961
20230901,134300,5398728710,1789,1750,1800,1745,61913
20230901,134200,5289049108,1745,1729,1749,1722,18967
20230901,134100,5256008354,1727,1725,1728,1716,22576
20230901,134000,5217106787,1725,1728,1733,1724,9087
20230901,133900,5201406021,1728,1732,1734,1720,2054
20230901,133800,5197859763,1732,1724,1737,1715,10547
20230901,133700,5179689720,1724,1706,1724,1706,4422
20230901,133600,5172108979,1705,1710,1714,1695,5821
20230901,133500,5162189616,1710,1691,1710,1682,19449
20230901,133400,5129169899,1691,1723,1733,1683,24605
20230901,133300,5087135323,1733,1678,1745,1678,48378
20230901,133200,5003624996,1678,1676,1678,1672,4501
20230901,133100,4996085595,1676,1676,1680,1670,2728
20230901,133000,4991510215,1676,1680,1680,1668,3165
20230901,132900,4986221565,1680,1678,1685,1661,12152
20230901,132800,4965949894,1678,1673,1678,1660,7868
20230901,132700,4952852686,1672,1681,1681,1672,3409
20230901,132600,4947127958,1681,1683,1688,1680,2785
20230901,132500,4942436806,1683,1694,1694,1683,28785
20230901,132400,4893844460,1694,1700,1701,1690,3613
20230901,132300,4887705018,1700,1701,1705,1690,1831
20230901,132200,4884595291,1705,1709,1713,1701,1525
20230901,132100,4881986668,1713,1700,1713,1699,5925
20230901,132000,4871876520,1700,1687,1700,1684,8565
20230901,131900,4857380594,1684,1688,1689,1683,1554
20230901,131800,4854761831,1689,1689,1690,1682,2481
20230901,131700,4850577426,1690,1683,1690,1680,4105
20230901,131600,4843667220,1680,1672,1680,1672,2333
20230901,131500,4839752222,1670,1670,1671,1661,6605
20230901,131400,4828743811,1661,1659,1673,1659,13622
20230901,131300,4806072893,1659,1661,1669,1659,6008
20230901,131200,4796066500,1663,1665,1665,1652,6362
20230901,131100,4785517354,1665,1669,1669,1656,10861
20230901,131000,4767497572,1669,1651,1672,1651,5386
20230901,130900,4758554689,1651,1672,1688,1650,40357
20230901,130800,4691411359,1669,1698,1699,1665,25563
20230901,130700,4648379584,1699,1704,1704,1698,6277
20230901,130600,4637712540,1703,1715,1719,1698,33293
20230901,130500,4580927614,1719,1728,1732,1712,5873
20230901,130400,4570833329,1732,1718,1743,1705,39210
20230901,130300,4503497343,1718,1734,1734,1717,7598
20230901,130200,4490428772,1734,1717,1735,1717,5685
20230901,130100,4480640108,1717,1736,1739,1717,7556
20230901,130000,4467579535,1736,1716,1742,1709,31259
20230901,125900,4413778047,1715,1744,1746,1715,26933
20230901,125800,4367332075,1744,1732,1755,1732,7951
20230901,125700,4353527576,1732,1748,1756,1730,30628
20230901,125600,4300253881,1756,1771,1780,1743,27970
20230901,125500,4251104164,1770,1760,1799,1754,57713
20230901,125400,4148493843,1760,1723,1766,1714,46451
20230901,125300,4067635505,1714,1741,1741,1700,53282
20230901,125200,3976074910,1741,1747,1792,1739,34623
20230901,125100,3915439119,1747,1773,1800,1747,52024
20230901,125000,3823405372,1772,1805,1805,1772,47488
20230901,124900,3738464557,1800,1778,1812,1778,35554
20230901,124800,3674454387,1792,1792,1800,1773,35333
20230901,124700,3611345128,1792,1823,1823,1787,50377
20230901,124600,3520431427,1816,1771,1831,1767,102490
20230901,124500,3335623926,1770,1766,1788,1764,24916
20230901,124400,3291393368,1766,1780,1788,1766,39896
20230901,124300,3220574489,1780,1788,1804,1774,48851
20230901,124200,3133114240,1783,1785,1808,1774,92589
20230901,124100,2967161389,1790,1805,1805,1731,149940
20230901,124000,2702387552,1805,1827,1834,1780,138270
20230901,123900,2451677585,1814,1814,1814,1814,0
20230901,123800,2451677585,1814,1743,1814,1742,143581
20230901,123700,2196183746,1743,1708,1749,1705,90324
20230901,123600,2039926614,1716,1687,1740,1687,151915
20230901,123500,1779865377,1690,1689,1694,1672,22708
20230901,123400,1741519779,1689,1670,1689,1664,15727
20230901,123300,1715219021,1670,1681,1695,1666,22449
20230901,123200,1677374484,1695,1673,1695,1661,51789
20230901,123100,1590620176,1654,1633,1681,1625,41204
20230901,123000,1522430190,1625,1621,1634,1613,9743
20230901,122900,1506624321,1622,1614,1622,1614,4137
20230901,122800,1499937882,1615,1618,1622,1612,4066
20230901,122700,1493366348,1616,1626,1627,1612,6600
20230901,122600,1482695877,1630,1635,1636,1619,7079
20230901,122500,1471209590,1628,1625,1636,1624,4743
20230901,122400,1463488036,1624,1626,1627,1620,438
20230901,122300,1462775988,1625,1619,1625,1618,781
20230901,122200,1461510808,1618,1624,1627,1617,6457
20230901,122100,1451057194,1624,1629,1633,1624,4101
20230901,122000,1444387074,1631,1624,1631,1622,6166
20230901,121900,1434374716,1632,1621,1638,1621,1740
20230901,121800,1431538594,1620,1617,1629,1612,6334
20230901,121700,1421286321,1615,1619,1630,1613,14704
20230901,121600,1397520624,1620,1620,1651,1615,11977
20230901,121500,1377937362,1615,1644,1644,1603,29490
20230901,121400,1330198767,1637,1650,1650,1637,14172
20230901,121300,1306911937,1644,1643,1652,1634,23311
20230901,121200,1268653920,1640,1652,1662,1637,41088
20230901,121100,1200953838,1651,1679,1693,1642,62859
20230901,121000,1096278664,1698,1704,1717,1665,118003
20230901,120900,896019028,1706,1636,1726,1635,130682
20230901,120800,674951901,1641,1669,1672,1619,47225
20230901,120700,597366183,1667,1650,1675,1649,37745
20230901,120600,534848807,1645,1645,1645,1645,0
20230901,120500,534848807,1645,1626,1645,1619,23820
20230901,120400,495843663,1626,1621,1626,1619,2268
20230901,120300,492159672,1627,1620,1627,1619,3736
20230901,120200,486101106,1619,1610,1621,1610,4477
20230901,120100,478849691,1610,1610,1621,1610,6922
20230901,120000,467666235,1609,1600,1609,1600,3750
20230901,115900,461658488,1600,1597,1600,1596,444
20230901,115800,460949529,1597,1597,1597,1597,59
20230901,115700,460855306,1597,1597,1597,1596,539
20230901,115600,459995031,1597,1597,1599,1596,297
20230901,115500,459520729,1599,1600,1600,1599,1708
20230901,115400,456788229,1613,1613,1613,1613,1
20230901,115300,456786616,1600,1605,1608,1600,4786
20230901,115200,449124231,1609,1604,1610,1603,2202
20230901,115100,445586174,1605,1609,1627,1604,20740
20230901,115000,412075732,1604,1617,1627,1602,8075
20230901,114900,399071957,1627,1577,1635,1577,30783
20230901,114800,349869620,1573,1573,1573,1573,219
20230901,114700,349525133,1568,1569,1569,1568,119
20230901,114600,349338464,1569,1569,1569,1569,2
20230901,114500,349335326,1568,1573,1573,1567,1073
20230901,114400,347653325,1575,1572,1575,1572,100
20230901,114300,347495945,1570,1568,1570,1568,890
20230901,114200,346099083,1568,1568,1568,1568,0
20230901,114100,346099083,1568,1570,1570,1568,112
20230901,114000,345923385,1570,1566,1570,1566,1052
20230901,113900,344272633,1566,1570,1570,1566,586
20230901,113800,343353266,1570,1570,1570,1570,100
20230901,113700,343196266,1570,1570,1570,1570,1
20230901,113600,343194696,1565,1565,1565,1565,4
20230901,113500,343188436,1565,1565,1565,1565,1
20230901,113400,343186871,1564,1564,1575,1564,350
20230901,113300,342639360,1563,1567,1567,1563,1853
20230901,113200,339740441,1577,1577,1577,1577,11
20230901,113100,339723094,1566,1566,1566,1566,432
20230901,113000,339046582,1566,1574,1578,1566,662
20230901,112900,338006871,1578,1579,1579,1573,737
20230901,112800,336846009,1578,1585,1585,1577,4071
20230901,112700,330412876,1585,1577,1586,1577,5400
20230901,112600,321878439,1577,1577,1583,1577,3020
20230901,112500,317112398,1577,1562,1583,1562,12397
20230901,112400,297591349,1562,1557,1562,1557,1742
20230901,112300,294874746,1557,1554,1558,1554,1592
20230901,112200,292396121,1554,1547,1556,1547,5304
20230901,112100,284156301,1546,1541,1546,1541,411
20230901,112000,283521160,1545,1545,1545,1545,10
20230901,111900,283505710,1545,1541,1545,1541,1400
20230901,111800,281344331,1541,1544,1545,1541,208
20230901,111700,281023744,1544,1541,1544,1541,649
20230901,111600,280023601,1542,1545,1545,1542,2713
20230901,111500,275840147,1545,1541,1545,1541,2999
20230901,111400,271208641,1542,1535,1542,1535,1000
20230901,111300,269668606,1535,1535,1535,1535,0
20230901,111200,269668606,1535,1535,1535,1535,0
20230901,111100,269668606,1535,1535,1535,1535,1
20230901,111000,269667071,1527,1527,1527,1527,0
20230901,110900,269667071,1527,1527,1527,1527,80
20230901,110800,269544911,1523,1527,1527,1523,16
20230901,110700,269520513,1527,1527,1527,1527,320
20230901,110600,269031873,1527,1537,1537,1527,103
20230901,110500,268873592,1537,1538,1538,1537,9
20230901,110400,268859754,1538,1538,1538,1527,121
20230901,110300,268673667,1540,1534,1540,1534,2500
20230901,110200,264825697,1535,1525,1535,1525,500
20230901,110100,264060571,1521,1528,1532,1521,334
20230901,110000,263550561,1527,1537,1539,1527,3278
20230901,105900,258511366,1538,1537,1538,1537,356
20230901,105800,257964011,1539,1535,1539,1535,4000
20230901,105700,251809785,1537,1541,1541,1537,190
20230901,105600,251517195,1541,1529,1541,1529,9262
20230901,105500,237330572,1530,1530,1530,1530,0
20230901,105400,237330572,1530,1530,1530,1530,2
20230901,105300,237327512,1530,1530,1530,1530,0
20230901,105200,237327512,1530,1530,1530,1530,601
20230901,105100,236407982,1530,1530,1530,1530,80
20230901,105000,236285582,1533,1533,1535,1533,1830
20230901,104900,233477904,1530,1518,1530,1518,9645
20230901,104800,218772616,1508,1518,1518,1508,125
20230901,104700,218583140,1517,1519,1519,1517,17
20230901,104600,218557335,1519,1521,1521,1519,731
20230901,104500,217445493,1521,1521,1521,1521,0
20230901,104400,217445493,1521,1525,1528,1521,309
20230901,104300,216974820,1528,1513,1528,1513,1293
20230901,104200,215005223,1511,1507,1511,1507,113
20230901,104100,214834695,1506,1505,1506,1505,2089
20230901,104000,211689471,1505,1504,1505,1504,547
20230901,103900,210866528,1505,1505,1505,1505,0
20230901,103800,210866528,1505,1505,1505,1505,2
20230901,103700,210863518,1506,1506,1506,1506,0
20230901,103600,210863518,1506,1506,1506,1506,1
20230901,103500,210862012,1497,1502,1502,1497,9373
20230901,103400,196815369,1503,1502,1503,1502,317
20230901,103300,196339215,1508,1503,1508,1501,501
20230901,103200,195587075,1501,1502,1502,1501,243
20230901,103100,195222319,1503,1503,1504,1502,475
20230901,103000,194508674,1506,1510,1510,1504,728
20230901,102900,193413658,1510,1507,1510,1507,48
20230901,102800,193341316,1506,1505,1506,1501,1267
20230901,102700,191434031,1505,1505,1505,1505,5
20230901,102600,191426506,1501,1501,1501,1501,53
20230901,102500,191346953,1505,1504,1505,1504,4329
20230901,102400,184835770,1504,1503,1504,1500,7543
20230901,102300,173500754,1504,1504,1504,1504,0
20230901,102200,173500754,1504,1503,1504,1503,950
20230901,102100,172072305,1503,1503,1503,1503,0
20230901,102000,172072305,1503,1504,1504,1503,104
20230901,101900,171915992,1500,1496,1500,1495,2635
20230901,101800,167969644,1496,1496,1496,1495,798
20230901,101700,166776610,1496,1496,1496,1491,81
20230901,101600,166655439,1497,1497,1497,1497,3
20230901,101500,166650948,1497,1495,1497,1490,401
20230901,101400,166052729,1495,1495,1495,1495,9
20230901,101300,166039274,1495,1495,1495,1495,0
20230901,101200,166039274,1495,1495,1495,1495,50
20230901,101100,165964524,1495,1495,1495,1495,1
20230901,101000,165963029,1496,1497,1497,1496,384
20230901,100900,165388415,1497,1496,1497,1496,3078
20230901,100800,160783426,1496,1497,1497,1496,390
20230901,100700,160199610,1497,1500,1500,1497,506
20230901,100600,159441606,1504,1504,1504,1504,24
20230901,100500,159405510,1504,1497,1504,1497,54
20230901,100400,159324665,1496,1489,1496,1489,462
20230901,100300,158636160,1488,1488,1488,1488,322
20230901,100200,158157024,1488,1487,1488,1487,23
20230901,100100,158122808,1486,1486,1486,1486,0
20230901,100000,158122808,1486,1488,1488,1486,1159
20230901,095900,156398721,1488,1492,1492,1488,2605
20230901,095800,152517966,1490,1491,1491,1490,2
20230901,095700,152514985,1489,1489,1489,1489,1000
20230901,095600,151025985,1489,1490,1490,1489,2691
20230901,095500,147018426,1490,1490,1490,1490,5123
20230901,095400,139385156,1489,1490,1490,1489,3808
20230901,095300,133711585,1490,1491,1491,1490,1579
20230901,095200,131358423,1492,1497,1497,1492,771
20230901,095100,130205771,1497,1497,1497,1497,2
20230901,095000,130202777,1497,1497,1497,1497,0
20230901,094900,130202777,1497,1497,1497,1497,0
20230901,094800,130202777,1497,1498,1498,1497,2
20230901,094700,130199782,1491,1498,1498,1491,6922
20230901,094600,119869352,1499,1499,1499,1499,0
20230901,094500,119869352,1499,1492,1499,1492,121
20230901,094400,119688442,1498,1492,1498,1492,50
20230901,094300,119613722,1497,1497,1497,1497,106
20230901,094200,119455040,1496,1495,1496,1495,291
20230901,094100,119019806,1495,1496,1496,1493,10
20230901,094000,119004858,1497,1498,1498,1497,50
20230901,093900,118929965,1499,1498,1499,1498,202
20230901,093800,118627348,1500,1500,1500,1500,1
20230901,093700,118625848,1501,1500,1501,1500,1001
20230901,093600,117124347,1493,1493,1493,1493,220
20230901,093500,116795887,1493,1493,1493,1493,107
20230901,093400,116636136,1491,1493,1493,1491,244
20230901,093300,116272225,1495,1495,1504,1495,588
20230901,093200,115391280,1495,1499,1499,1495,46
20230901,093100,115322330,1500,1493,1500,1493,687
20230901,093000,114294840,1493,1495,1495,1493,317
20230901,092900,113820955,1495,1495,1495,1495,82
20230901,092800,113698365,1495,1497,1497,1495,322
20230901,092700,113216454,1497,1497,1512,1497,444
20230901,092600,112549451,1496,1496,1496,1496,5
20230901,092500,112541971,1497,1501,1501,1497,4321
20230901,092400,106061075,1501,1501,1501,1501,804
20230901,092300,104854271,1502,1503,1503,1502,441
20230901,092200,104191696,1504,1503,1504,1503,13
20230901,092100,104172156,1501,1508,1508,1501,1138
20230901,092000,102462233,1511,1512,1512,1508,65
20230901,091900,102364206,1513,1499,1513,1499,5904
20230901,091800,93501738,1490,1490,1490,1490,1000
20230901,091700,92011738,1489,1489,1489,1489,48
20230901,091600,91940266,1489,1500,1500,1489,125
20230901,091500,91752830,1487,1501,1501,1487,4570
20230901,091400,84904930,1501,1501,1504,1500,4598
20230901,091300,78007432,1501,1504,1505,1500,3506
20230901,091200,72740854,1504,1505,1505,1504,2355
20230901,091100,69197008,1506,1508,1516,1505,1261
20230901,091000,67297119,1505,1510,1510,1505,4162
20230901,090900,61030402,1510,1511,1511,1510,341
20230901,090800,60515161,1511,1512,1512,1511,2940
20230901,090700,56071644,1526,1527,1527,1517,6049
20230901,090600,46843503,1529,1500,1529,1500,4507
20230901,090500,40064843,1501,1482,1501,1481,4811
20230901,090400,32917145,1481,1496,1496,1481,9406
20230901,090300,18910289,1500,1510,1510,1495,4361
20230901,090200,12373992,1510,1501,1511,1501,307
20230901,090100,11912300,1501,1500,1501,1496,535
20230901,090000,11110605,1500,1496,1500,1496,7424