stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204000,705381945,835,835,835,835,18893
20230901,203900,705381945,835,835,835,835,0
20230901,203800,705381945,835,835,835,835,0
20230901,203700,705381945,835,835,835,835,0
20230901,203600,705381945,835,835,835,835,0
20230901,203500,705381945,835,835,835,835,0
20230901,203400,705381945,835,835,835,835,0
20230901,203300,705381945,835,835,835,835,0
20230901,203200,705381945,835,835,835,835,0
20230901,203100,705381945,835,835,835,835,0
20230901,203000,705381945,835,835,835,835,0
20230901,202900,705381945,835,835,835,835,0
20230901,202800,705381945,835,835,835,835,0
20230901,202700,705381945,835,835,835,835,0
20230901,202600,705381945,835,835,835,835,0
20230901,202500,705381945,835,835,835,835,0
20230901,202400,705381945,835,835,835,835,0
20230901,202300,705381945,835,835,835,835,0
20230901,202200,705381945,835,835,835,835,0
20230901,202100,705381945,835,835,835,835,0
20230901,202000,705381945,835,835,835,835,0
20230901,201900,705381945,835,835,835,835,0
20230901,201800,705381945,835,835,835,835,0
20230901,201700,705381945,835,835,835,835,0
20230901,201600,705381945,835,835,835,835,0
20230901,201500,705381945,835,835,835,835,0
20230901,201400,705381945,835,835,835,835,0
20230901,201300,705381945,835,835,835,835,0
20230901,201200,705381945,835,835,835,835,0
20230901,201100,705381945,835,835,835,835,0
20230901,201000,705381945,835,835,835,835,18893
20230901,200900,705381945,835,835,835,835,0
20230901,200800,705381945,835,835,835,835,0
20230901,200700,705381945,835,835,835,835,0
20230901,200600,705381945,835,835,835,835,0
20230901,200500,705381945,835,835,835,835,0
20230901,200400,705381945,835,835,835,835,0
20230901,200300,705381945,835,835,835,835,0
20230901,200200,705381945,835,835,835,835,0
20230901,200100,705381945,835,835,835,835,0
20230901,200000,705381945,835,835,835,835,0
20230901,195900,705381945,835,835,835,835,0
20230901,195800,705381945,835,835,835,835,0
20230901,195700,705381945,835,835,835,835,0
20230901,195600,705381945,835,835,835,835,0
20230901,195500,705381945,835,835,835,835,0
20230901,195400,705381945,835,835,835,835,0
20230901,195300,705381945,835,835,835,835,0
20230901,195200,705381945,835,835,835,835,0
20230901,195100,705381945,835,835,835,835,0
20230901,195000,705381945,835,835,835,835,0
20230901,194900,705381945,835,835,835,835,0
20230901,194800,705381945,835,835,835,835,0
20230901,194700,705381945,835,835,835,835,0
20230901,194600,705381945,835,835,835,835,0
20230901,194500,705381945,835,835,835,835,0
20230901,194400,705381945,835,835,835,835,0
20230901,194300,705381945,835,835,835,835,0
20230901,194200,705381945,835,835,835,835,0
20230901,194100,705381945,835,835,835,835,0
20230901,194000,705381945,835,835,835,835,18893
20230901,193900,705381945,835,835,835,835,0
20230901,193800,705381945,835,835,835,835,0
20230901,193700,705381945,835,835,835,835,0
20230901,193600,705381945,835,835,835,835,0
20230901,193500,705381945,835,835,835,835,0
20230901,193400,705381945,835,835,835,835,0
20230901,193300,705381945,835,835,835,835,0
20230901,193200,705381945,835,835,835,835,0
20230901,193100,705381945,835,835,835,835,0
20230901,193000,705381945,835,835,835,835,0
20230901,192900,705381945,835,835,835,835,0
20230901,192800,705381945,835,835,835,835,0
20230901,192700,705381945,835,835,835,835,0
20230901,192600,705381945,835,835,835,835,0
20230901,192500,705381945,835,835,835,835,0
20230901,192400,705381945,835,835,835,835,0
20230901,192300,705381945,835,835,835,835,0
20230901,192200,705381945,835,835,835,835,0
20230901,192100,705381945,835,835,835,835,0
20230901,192000,705381945,835,835,835,835,0
20230901,191900,705381945,835,835,835,835,0
20230901,191800,705381945,835,835,835,835,0
20230901,191700,705381945,835,835,835,835,0
20230901,191600,705381945,835,835,835,835,0
20230901,191500,705381945,835,835,835,835,0
20230901,191400,705381945,835,835,835,835,0
20230901,191300,705381945,835,835,835,835,0
20230901,191200,705381945,835,835,835,835,0
20230901,191100,705381945,835,835,835,835,0
20230901,191000,705381945,835,835,835,835,18893
20230901,190900,705381945,835,835,835,835,0
20230901,190800,705381945,835,835,835,835,0
20230901,190700,705381945,835,835,835,835,0
20230901,190600,705381945,835,835,835,835,0
20230901,190500,705381945,835,835,835,835,0
20230901,190400,705381945,835,835,835,835,0
20230901,190300,705381945,835,835,835,835,0
20230901,190200,705381945,835,835,835,835,0
20230901,190100,705381945,835,835,835,835,0
20230901,190000,705381945,835,835,835,835,0
20230901,185900,705381945,835,835,835,835,0
20230901,185800,705381945,835,835,835,835,0
20230901,185700,705381945,835,835,835,835,0
20230901,185600,705381945,835,835,835,835,0
20230901,185500,705381945,835,835,835,835,0
20230901,185400,705381945,835,835,835,835,0
20230901,185300,705381945,835,835,835,835,0
20230901,185200,705381945,835,835,835,835,0
20230901,185100,705381945,835,835,835,835,0
20230901,185000,705381945,835,835,835,835,0
20230901,184900,705381945,835,835,835,835,0
20230901,184800,705381945,835,835,835,835,0
20230901,184700,705381945,835,835,835,835,0
20230901,184600,705381945,835,835,835,835,0
20230901,184500,705381945,835,835,835,835,0
20230901,184400,705381945,835,835,835,835,0
20230901,184300,705381945,835,835,835,835,0
20230901,184200,705381945,835,835,835,835,0
20230901,184100,705381945,835,835,835,835,0
20230901,184000,705381945,835,835,835,835,18893
20230901,183900,705381945,835,835,835,835,0
20230901,183800,705381945,835,835,835,835,0
20230901,183700,705381945,835,835,835,835,0
20230901,183600,705381945,835,835,835,835,0
20230901,183500,705381945,835,835,835,835,0
20230901,183400,705381945,835,835,835,835,0
20230901,183300,705381945,835,835,835,835,0
20230901,183200,705381945,835,835,835,835,0
20230901,183100,705381945,835,835,835,835,0
20230901,183000,705381945,835,835,835,835,0
20230901,182900,705381945,835,835,835,835,0
20230901,182800,705381945,835,835,835,835,0
20230901,182700,705381945,835,835,835,835,0
20230901,182600,705381945,835,835,835,835,0
20230901,182500,705381945,835,835,835,835,0
20230901,182400,705381945,835,835,835,835,0
20230901,182300,705381945,835,835,835,835,0
20230901,182200,705381945,835,835,835,835,0
20230901,182100,705381945,835,835,835,835,0
20230901,182000,705381945,835,835,835,835,0
20230901,181900,705381945,835,835,835,835,0
20230901,181800,705381945,835,835,835,835,0
20230901,181700,705381945,835,835,835,835,0
20230901,181600,705381945,835,835,835,835,0
20230901,181500,705381945,835,835,835,835,0
20230901,181400,705381945,835,835,835,835,0
20230901,181300,705381945,835,835,835,835,0
20230901,181200,705381945,835,835,835,835,0
20230901,181100,705381945,835,835,835,835,0
20230901,181000,705381945,835,835,835,835,18893
20230901,180900,705381945,835,835,835,835,0
20230901,180800,705381945,835,835,835,835,0
20230901,180700,705381945,835,835,835,835,0
20230901,180600,705381945,835,835,835,835,0
20230901,180500,705381945,835,835,835,835,0
20230901,180400,705381945,835,835,835,835,0
20230901,180300,705381945,835,835,835,835,0
20230901,180200,705381945,835,835,835,835,0
20230901,180100,705381945,835,835,835,835,0
20230901,180000,705381945,835,835,835,835,0
20230901,175900,705381945,835,835,835,835,0
20230901,175800,705381945,835,835,835,835,0
20230901,175700,705381945,835,835,835,835,0
20230901,175600,705381945,835,835,835,835,0
20230901,175500,705381945,835,835,835,835,0
20230901,175400,705381945,835,835,835,835,0
20230901,175300,705381945,835,835,835,835,0
20230901,175200,705381945,835,835,835,835,0
20230901,175100,705381945,835,835,835,835,0
20230901,175000,705381945,835,835,835,835,0
20230901,174900,705381945,835,835,835,835,0
20230901,174800,705381945,835,835,835,835,0
20230901,174700,705381945,835,835,835,835,0
20230901,174600,705381945,835,835,835,835,0
20230901,174500,705381945,835,835,835,835,0
20230901,174400,705381945,835,835,835,835,0
20230901,174300,705381945,835,835,835,835,0
20230901,174200,705381945,835,835,835,835,0
20230901,174100,705381945,835,835,835,835,0
20230901,174000,705381945,835,835,835,835,18893
20230901,173900,705381945,835,835,835,835,0
20230901,173800,705381945,835,835,835,835,0
20230901,173700,705381945,835,835,835,835,0
20230901,173600,705381945,835,835,835,835,0
20230901,173500,705381945,835,835,835,835,0
20230901,173400,705381945,835,835,835,835,0
20230901,173300,705381945,835,835,835,835,0
20230901,173200,705381945,835,835,835,835,0
20230901,173100,705381945,835,835,835,835,0
20230901,173000,705381945,835,835,835,835,0
20230901,172900,705381945,835,835,835,835,0
20230901,172800,705381945,835,835,835,835,0
20230901,172700,705381945,835,835,835,835,0
20230901,172600,705381945,835,835,835,835,0
20230901,172500,705381945,835,835,835,835,0
20230901,172400,705381945,835,835,835,835,0
20230901,172300,705381945,835,835,835,835,0
20230901,172200,705381945,835,835,835,835,0
20230901,172100,705381945,835,835,835,835,0
20230901,172000,705381945,835,835,835,835,0
20230901,171900,705381945,835,835,835,835,0
20230901,171800,705381945,835,835,835,835,0
20230901,171700,705381945,835,835,835,835,0
20230901,171600,705381945,835,835,835,835,0
20230901,171500,705381945,835,835,835,835,0
20230901,171400,705381945,835,835,835,835,0
20230901,171300,705381945,835,835,835,835,0
20230901,171200,705381945,835,835,835,835,0
20230901,171100,705381945,835,835,835,835,0
20230901,171000,705381945,835,835,835,835,18893
20230901,170900,705381945,835,835,835,835,0
20230901,170800,705381945,835,835,835,835,0
20230901,170700,705381945,835,835,835,835,0
20230901,170600,705381945,835,835,835,835,0
20230901,170500,705381945,835,835,835,835,0
20230901,170400,705381945,835,835,835,835,0
20230901,170300,705381945,835,835,835,835,0
20230901,170200,705381945,835,835,835,835,0
20230901,170100,705381945,835,835,835,835,0
20230901,170000,705381945,835,835,835,835,0
20230901,165900,705381945,835,835,835,835,0
20230901,165800,705381945,835,835,835,835,0
20230901,165700,705381945,835,835,835,835,0
20230901,165600,705381945,835,835,835,835,0
20230901,165500,705381945,835,835,835,835,0
20230901,165400,705381945,835,835,835,835,0
20230901,165300,705381945,835,835,835,835,0
20230901,165200,705381945,835,835,835,835,0
20230901,165100,705381945,835,835,835,835,0
20230901,165000,705381945,835,835,835,835,0
20230901,164900,705381945,835,835,835,835,0
20230901,164800,705381945,835,835,835,835,0
20230901,164700,705381945,835,835,835,835,0
20230901,164600,705381945,835,835,835,835,0
20230901,164500,705381945,835,835,835,835,0
20230901,164400,705381945,835,835,835,835,0
20230901,164300,705381945,835,835,835,835,0
20230901,164200,705381945,835,835,835,835,0
20230901,164100,705381945,835,835,835,835,0
20230901,164000,705381945,835,835,835,835,18893
20230901,163900,705381945,835,835,835,835,0
20230901,163800,705381945,835,835,835,835,0
20230901,163700,705381945,835,835,835,835,0
20230901,163600,705381945,835,835,835,835,0
20230901,163500,705381945,835,835,835,835,0
20230901,163400,705381945,835,835,835,835,0
20230901,163300,705381945,835,835,835,835,0
20230901,163200,705381945,835,835,835,835,0
20230901,163100,705381945,835,835,835,835,0
20230901,163000,705381945,835,835,835,835,0
20230901,162900,705381945,835,835,835,835,0
20230901,162800,705381945,835,835,835,835,0
20230901,162700,705381945,835,835,835,835,0
20230901,162600,705381945,835,835,835,835,0
20230901,162500,705381945,835,835,835,835,0
20230901,162400,705381945,835,835,835,835,0
20230901,162300,705381945,835,835,835,835,0
20230901,162200,705381945,835,835,835,835,0
20230901,162100,705381945,835,835,835,835,0
20230901,162000,705381945,835,835,835,835,0
20230901,161900,705381945,835,835,835,835,0
20230901,161800,705381945,835,835,835,835,0
20230901,161700,705381945,835,835,835,835,0
20230901,161600,705381945,835,835,835,835,0
20230901,161500,705381945,835,835,835,835,0
20230901,161400,705381945,835,835,835,835,0
20230901,161300,705381945,835,835,835,835,0
20230901,161200,705381945,835,835,835,835,0
20230901,161100,705381945,835,835,835,835,0
20230901,161000,705381945,835,835,835,835,18893
20230901,160900,705381945,835,835,835,835,0
20230901,160800,705381945,835,835,835,835,0
20230901,160700,705381945,835,835,835,835,0
20230901,160600,705381945,835,835,835,835,0
20230901,160500,705381945,835,835,835,835,0
20230901,160400,705381945,835,835,835,835,0
20230901,160300,705381945,835,835,835,835,0
20230901,160200,705381945,835,835,835,835,0
20230901,160100,705381945,835,835,835,835,0
20230901,160000,705381945,835,835,835,835,0
20230901,155900,705381945,835,835,835,835,0
20230901,155800,705381945,835,835,835,835,0
20230901,155700,705381945,835,835,835,835,0
20230901,155600,705381945,835,835,835,835,0
20230901,155500,705381945,835,835,835,835,0
20230901,155400,705381945,835,835,835,835,0
20230901,155300,705381945,835,835,835,835,0
20230901,155200,705381945,835,835,835,835,0
20230901,155100,705381945,835,835,835,835,0
20230901,155000,705381945,835,835,835,835,0
20230901,154900,705381945,835,835,835,835,0
20230901,154800,705381945,835,835,835,835,0
20230901,154700,705381945,835,835,835,835,0
20230901,154600,705381945,835,835,835,835,0
20230901,154500,705381945,835,835,835,835,0
20230901,154400,705381945,835,835,835,835,0
20230901,154300,705381945,835,835,835,835,0
20230901,154200,705381945,835,835,835,835,0
20230901,154100,705381945,835,835,835,835,0
20230901,154000,705381945,835,835,835,835,18893
20230901,153900,705381945,835,835,835,835,0
20230901,153800,705381945,835,835,835,835,0
20230901,153700,705381945,835,835,835,835,0
20230901,153600,705381945,835,835,835,835,0
20230901,153500,705381945,835,835,835,835,0
20230901,153400,705381945,835,835,835,835,0
20230901,153300,705381945,835,835,835,835,0
20230901,153200,705381945,835,835,835,835,0
20230901,153100,705381945,835,835,835,835,0
20230901,153000,705381945,835,835,835,835,18893
20230901,152900,689606290,837,837,837,837,0
20230901,152800,689606290,837,837,837,837,0
20230901,152700,689606290,837,837,837,837,0
20230901,152600,689606290,837,837,837,837,0
20230901,152500,689606290,837,837,837,837,0
20230901,152400,689606290,837,837,837,837,0
20230901,152300,689606290,837,837,837,837,0
20230901,152200,689606290,837,837,837,837,0
20230901,152100,689606290,837,837,837,837,0
20230901,152000,689606290,837,837,837,837,0
20230901,151900,689606290,837,833,837,833,1401
20230901,151800,688438781,834,837,837,833,5751
20230901,151700,683643419,833,834,838,833,9041
20230901,151600,676107271,834,837,837,834,18186
20230901,151500,660917822,838,838,838,838,4
20230901,151400,660914470,838,837,838,837,512
20230901,151300,660485885,837,837,838,837,45
20230901,151200,660448219,836,836,836,836,0
20230901,151100,660448219,836,838,838,836,2264
20230901,151000,658554991,838,837,838,837,87
20230901,150900,658482168,837,837,837,837,520
20230901,150800,658046928,837,836,837,836,3730
20230901,150700,654925148,837,837,837,836,603
20230901,150600,654420937,835,834,835,834,6063
20230901,150500,649361943,835,835,835,835,501
20230901,150400,648943608,835,836,836,835,6090
20230901,150300,643857457,835,835,836,834,12654
20230901,150200,633290544,835,838,838,835,8670
20230901,150100,626044422,836,837,837,836,3103
20230901,150000,623449589,838,837,838,837,998
20230901,145900,622614261,837,838,838,837,5000
20230901,145800,618428261,838,838,838,838,45
20230901,145700,618390551,838,838,838,838,1479
20230901,145600,617151149,838,837,838,837,3801
20230901,145500,613966711,838,838,838,838,1
20230901,145400,613965873,837,837,837,837,74
20230901,145300,613903935,838,838,838,838,0
20230901,145200,613903935,838,838,838,838,0
20230901,145100,613903935,838,838,838,838,21
20230901,145000,613886337,838,838,838,838,703
20230901,144900,613297223,838,837,838,837,100
20230901,144800,613213521,837,836,838,836,6864
20230901,144700,607475213,836,836,838,836,628
20230901,144600,606950201,838,837,838,837,505
20230901,144500,606527515,838,838,838,838,303
20230901,144400,606273601,838,836,838,836,61
20230901,144300,606222521,836,838,838,836,241
20230901,144200,606021039,838,838,838,838,150
20230901,144100,605895339,838,838,838,838,10
20230901,144000,605886959,838,837,838,837,294
20230901,143900,605640880,837,838,838,837,7369
20230901,143800,599473026,837,837,838,837,505
20230901,143700,599050340,837,838,838,837,1693
20230901,143600,597633019,838,838,838,838,106
20230901,143500,597544191,838,838,838,838,2604
20230901,143400,595362039,838,838,838,838,3301
20230901,143300,592595801,838,838,838,837,1677
20230901,143200,591190481,838,839,839,837,79
20230901,143100,591124349,840,838,840,837,15595
20230901,143000,578067825,839,840,840,839,1170
20230901,142900,577085195,840,839,840,838,6
20230901,142800,577080161,839,839,839,839,6000
20230901,142700,572046161,837,837,837,837,6
20230901,142600,572041139,839,838,839,837,29
20230901,142500,572016837,838,838,838,838,958
20230901,142400,571214033,838,838,838,838,513
20230901,142300,570784139,837,838,839,837,2028
20230901,142200,569084801,840,839,840,838,1303
20230901,142100,567991484,839,837,839,837,6798
20230901,142000,562296607,838,838,838,838,300
20230901,141900,562045207,838,838,838,838,1500
20230901,141800,560788207,838,838,838,838,500
20230901,141700,560369207,838,838,838,838,245
20230901,141600,560163897,837,838,838,837,2001
20230901,141500,558489059,838,838,838,838,113
20230901,141400,558394365,838,838,838,838,19
20230901,141300,558378443,839,838,839,837,388
20230901,141200,558053299,838,837,838,837,2091
20230901,141100,556301130,838,837,838,837,5109
20230901,141000,552021792,838,838,838,838,2175
20230901,140900,550199142,838,837,838,836,11129
20230901,140800,540884200,839,838,839,837,97
20230901,140700,540802976,838,838,839,837,2405
20230901,140600,538789923,839,837,839,837,100
20230901,140500,538706163,837,836,837,836,1491
20230901,140400,537458494,836,837,837,836,1571
20230901,140300,536145017,837,836,837,836,162
20230901,140200,536009584,836,836,836,835,1147
20230901,140100,535051786,836,837,837,836,1052
20230901,140000,534172264,837,836,837,835,1002
20230901,135900,533335556,835,836,838,835,315
20230901,135800,533072191,838,837,838,836,1852
20230901,135700,531523661,839,839,839,839,22
20230901,135600,531505203,836,838,839,836,1841
20230901,135500,529964257,838,838,838,838,31
20230901,135400,529938279,838,836,838,836,1344
20230901,135300,528814672,837,837,837,837,606
20230901,135200,528307450,839,839,839,839,518
20230901,135100,527872848,839,837,841,837,2865
20230901,135000,525474837,842,842,842,842,1
20230901,134900,525473995,842,842,842,842,0
20230901,134800,525473995,842,842,842,842,42
20230901,134700,525438631,844,844,844,844,0
20230901,134600,525438631,844,838,844,838,343
20230901,134500,525150595,836,836,836,836,960
20230901,134400,524348035,836,835,836,835,858
20230901,134300,523631565,835,835,835,835,1018
20230901,134200,522781535,836,838,838,836,383
20230901,134100,522461345,838,836,838,836,25
20230901,134000,522440415,835,836,836,835,4409
20230901,133900,518758505,835,835,835,835,0
20230901,133800,518758505,835,835,835,835,11
20230901,133700,518749320,835,837,837,835,10636
20230901,133600,509864076,836,836,836,836,0
20230901,133500,509864076,836,836,836,836,0
20230901,133400,509864076,836,836,836,836,5055
20230901,133300,505638096,836,838,838,836,1551
20230901,133200,504341050,839,839,839,839,1000
20230901,133100,503502050,839,839,839,839,1
20230901,133000,503501211,835,836,836,835,4005
20230901,132900,500155031,836,838,838,835,11374
20230901,132800,490640459,838,838,838,837,5534
20230901,132700,486005967,838,838,838,837,3566
20230901,132600,483018108,838,838,838,838,2001
20230901,132500,481341270,838,838,839,838,4500
20230901,132400,477569270,838,838,838,838,2000
20230901,132300,475893270,838,839,839,838,6643
20230901,132200,470326431,838,839,843,838,3126
20230901,132100,467704760,840,842,842,839,19648
20230901,132000,451204863,841,840,842,840,2285
20230901,131900,449283256,841,841,841,841,1459
20230901,131800,448056237,841,842,843,840,3032
20230901,131700,445506524,841,842,842,841,15000
20230901,131600,432890007,842,844,844,842,8822
20230901,131500,425455444,844,846,846,844,580
20230901,131400,424965922,846,846,846,846,0
20230901,131300,424965922,846,846,846,846,0
20230901,131200,424965922,846,846,846,846,5
20230901,131100,424961692,846,844,846,844,16698
20230901,131000,410868578,845,846,846,845,10301
20230901,130900,402164173,846,846,846,846,2010
20230901,130800,400463713,846,846,846,846,0
20230901,130700,400463713,846,847,847,845,279
20230901,130600,400227690,848,848,848,848,0
20230901,130500,400227690,848,848,848,848,0
20230901,130400,400227690,848,848,848,848,42
20230901,130300,400192074,848,848,848,848,685
20230901,130200,399611194,846,847,847,846,4597
20230901,130100,395721614,848,848,848,848,0
20230901,130000,395721614,848,848,848,848,56
20230901,125900,395674126,847,847,847,847,0
20230901,125800,395674126,847,847,847,847,0
20230901,125700,395674126,847,847,847,847,49
20230901,125600,395632623,847,847,847,847,1020
20230901,125500,394768683,847,847,847,847,1000
20230901,125400,393921683,847,847,847,847,1210
20230901,125300,392896813,848,847,848,847,27
20230901,125200,392873936,848,848,848,848,0
20230901,125100,392873936,848,848,848,848,15
20230901,125000,392861216,846,847,847,846,14000
20230901,124900,381016867,848,848,848,848,0
20230901,124800,381016867,848,849,849,848,4927
20230901,124700,376838768,849,849,849,849,2
20230901,124600,376837070,849,848,850,848,3910
20230901,124500,373517480,848,848,848,848,433
20230901,124400,373150296,848,848,848,848,1000
20230901,124300,372302296,848,848,848,848,66
20230901,124200,372246328,848,848,848,848,0
20230901,124100,372246328,848,847,848,846,1979
20230901,124000,370570714,848,848,848,848,517
20230901,123900,370132298,848,848,848,848,148
20230901,123800,370006794,848,847,848,847,1648
20230901,123700,368610937,848,848,848,848,1002
20230901,123600,367761241,848,848,848,848,1281
20230901,123500,366674953,849,849,849,849,10
20230901,123400,366666463,849,849,849,849,0
20230901,123300,366666463,849,849,849,849,0
20230901,123200,366666463,849,849,849,849,4398
20230901,123100,362932561,849,849,850,849,884
20230901,123000,362182044,850,850,850,850,0
20230901,122900,362182044,850,849,850,849,1136
20230901,122800,361216513,849,849,849,849,1518
20230901,122700,359927731,849,849,849,849,1000
20230901,122600,359078731,849,849,849,849,1000
20230901,122500,358229731,849,848,849,848,203
20230901,122400,358057585,848,848,848,848,57
20230901,122300,358009249,849,849,849,849,1000
20230901,122200,357160249,850,850,850,850,440
20230901,122100,356786249,850,846,850,846,2
20230901,122000,356784553,846,850,850,846,11005
20230901,121900,347468760,850,848,850,848,2
20230901,121800,347467062,849,850,850,849,159
20230901,121700,347332067,849,848,850,847,426
20230901,121600,346971230,849,849,849,849,579
20230901,121500,346479659,849,849,849,849,0
20230901,121400,346479659,849,849,849,849,1108
20230901,121300,345538967,849,849,849,849,1
20230901,121200,345538118,849,847,849,847,2239
20230901,121100,343639683,847,847,847,847,966
20230901,121000,342821481,847,850,850,847,2802
20230901,120900,340447112,850,848,850,848,2
20230901,120800,340445414,848,848,848,848,7
20230901,120700,340439478,848,848,848,848,1182
20230901,120600,339437142,850,850,850,850,0
20230901,120500,339437142,850,848,850,848,2
20230901,120400,339435444,849,849,849,849,10
20230901,120300,339426954,849,849,849,849,3
20230901,120200,339424407,850,848,850,847,203
20230901,120100,339252455,847,847,847,847,7
20230901,120000,339246526,850,850,850,850,0
20230901,115900,339246526,850,847,850,847,2
20230901,115800,339244829,847,848,848,847,12276
20230901,115700,328841433,849,849,849,849,70
20230901,115600,328782003,851,851,851,851,5
20230901,115500,328777748,851,848,851,848,53
20230901,115400,328732648,849,851,851,849,3432
20230901,115300,325817014,851,851,851,851,75
20230901,115200,325753189,851,851,851,850,235
20230901,115100,325553237,851,851,851,850,773
20230901,115000,324895420,851,851,852,851,16
20230901,114900,324881802,850,851,851,850,120
20230901,114800,324779752,851,851,851,851,1
20230901,114700,324778901,851,852,852,851,14
20230901,114600,324766985,852,852,852,852,0
20230901,114500,324766985,852,852,852,852,3
20230901,114400,324764429,852,852,852,852,100
20230901,114300,324679229,852,851,852,850,26
20230901,114200,324657103,853,853,853,853,0
20230901,114100,324657103,853,853,853,853,0
20230901,114000,324657103,853,853,853,853,0
20230901,113900,324657103,853,853,853,853,0
20230901,113800,324657103,853,853,853,853,0
20230901,113700,324657103,853,853,853,853,2
20230901,113600,324655397,853,853,853,853,0
20230901,113500,324655397,853,852,853,852,14
20230901,113400,324643468,851,851,851,851,1
20230901,113300,324642617,852,852,852,852,7
20230901,113200,324636653,854,854,854,854,100
20230901,113100,324551253,854,854,854,854,80
20230901,113000,324482933,854,852,854,852,3060
20230901,112900,321872711,852,852,853,852,1022
20230901,112800,321001727,852,848,852,848,2213
20230901,112700,319123621,848,848,848,848,607
20230901,112600,318608885,848,848,850,847,2733
20230901,112500,316292623,848,848,848,848,0
20230901,112400,316292623,848,850,850,848,506
20230901,112300,315863523,848,850,850,847,11628
20230901,112200,306000637,850,850,850,849,2629
20230901,112100,303767012,850,850,850,850,1210
20230901,112000,302738512,852,852,852,852,2
20230901,111900,302736808,852,852,852,852,0
20230901,111800,302736808,852,852,852,852,10
20230901,111700,302728288,852,852,852,852,7
20230901,111600,302722324,852,852,852,852,0
20230901,111500,302722324,852,852,852,852,0
20230901,111400,302722324,852,851,852,851,500
20230901,111300,302296358,852,852,852,852,0
20230901,111200,302296358,852,852,852,852,1
20230901,111100,302295506,849,851,851,849,4376
20230901,111000,298579701,852,854,854,852,35
20230901,110900,298549819,854,852,854,850,1004
20230901,110800,297696406,854,852,854,852,416
20230901,110700,297341792,852,851,852,851,16
20230901,110600,297328175,851,850,851,850,7486
20230901,110500,290960508,851,852,852,851,4745
20230901,110400,286922478,852,852,852,852,1
20230901,110300,286921626,852,852,852,852,0
20230901,110200,286921626,852,852,852,852,0
20230901,110100,286921626,852,851,852,851,103
20230901,110000,286833972,851,851,851,851,0
20230901,105900,286833972,851,851,851,851,146
20230901,105800,286709726,853,853,853,853,5
20230901,105700,286705461,853,853,853,853,0
20230901,105600,286705461,853,853,853,853,0
20230901,105500,286705461,853,853,853,853,1005
20230901,105400,285848196,854,854,854,854,0
20230901,105300,285848196,854,852,854,851,705
20230901,105200,285246835,854,854,854,854,0
20230901,105100,285246835,854,853,854,853,567
20230901,105000,284763167,853,852,853,852,1851
20230901,104900,283184445,852,852,853,852,5026
20230901,104800,278900648,853,852,853,852,336
20230901,104700,278614363,851,851,851,851,445
20230901,104600,278235668,851,851,851,851,0
20230901,104500,278235668,851,849,851,848,204
20230901,104400,278062469,849,849,850,849,2939
20230901,104300,275567257,848,848,848,848,100
20230901,104200,275482457,848,849,850,848,2663
20230901,104100,273221580,849,849,849,849,450
20230901,104000,272839530,849,850,850,849,1147
20230901,103900,271864639,851,851,851,851,0
20230901,103800,271864639,851,851,851,851,3
20230901,103700,271862086,851,851,851,851,101
20230901,103600,271776135,849,851,851,849,2380
20230901,103500,269754480,851,852,852,849,312
20230901,103400,269489575,849,851,852,849,1131
20230901,103300,268529334,849,850,852,849,799
20230901,103200,267850969,848,849,852,848,883
20230901,103100,267101751,849,851,852,849,3498
20230901,103000,264125151,851,851,851,851,18
20230901,102900,264109833,849,850,850,848,846
20230901,102800,263391496,850,850,850,850,465
20230901,102700,262996246,850,848,850,848,312
20230901,102600,262731048,849,849,849,849,145
20230901,102500,262607943,850,850,850,850,0
20230901,102400,262607943,850,850,850,850,1450
20230901,102300,261375443,850,850,850,850,0
20230901,102200,261375443,850,850,850,850,57
20230901,102100,261326993,850,850,850,850,0
20230901,102000,261326993,850,850,850,850,1
20230901,101900,261326143,850,850,850,850,18
20230901,101800,261310843,850,850,850,850,0
20230901,101700,261310843,850,850,850,850,1
20230901,101600,261309993,848,848,850,848,1077
20230901,101500,260396675,848,851,851,848,75
20230901,101400,260332979,851,851,851,851,2
20230901,101300,260331277,850,851,851,850,103
20230901,101200,260243724,847,851,851,847,3134
20230901,101100,257588026,851,851,851,847,1036
20230901,101000,256710372,847,847,847,847,310
20230901,100900,256447802,847,847,847,847,849
20230901,100800,255728699,847,851,851,847,9036
20230901,100700,248070876,850,850,850,850,41
20230901,100600,248036026,850,848,850,848,6855
20230901,100500,242211141,848,847,849,847,29
20230901,100400,242186554,847,847,847,847,5
20230901,100300,242182319,849,849,849,849,1
20230901,100200,242181470,847,848,848,847,5716
20230901,100100,237335302,848,849,849,848,8429
20230901,100000,230186467,849,849,849,849,137
20230901,095900,230070154,849,849,849,849,22
20230901,095800,230051476,850,851,851,850,13
20230901,095700,230040415,849,848,849,847,6350
20230901,095600,224657750,847,847,847,847,5
20230901,095500,224653515,850,850,850,850,16
20230901,095400,224639915,851,846,851,846,7
20230901,095300,224633987,846,847,847,846,28808
20230901,095200,200245144,847,851,851,847,2223
20230901,095100,198361242,851,851,851,847,6083
20230901,095000,193205911,847,850,850,847,1528
20230901,094900,191910333,850,850,850,850,301
20230901,094800,191654483,851,852,852,851,505
20230901,094700,191224457,852,852,852,852,708
20230901,094600,190621241,852,852,852,852,3
20230901,094500,190618685,852,852,852,852,18
20230901,094400,190603349,852,853,853,852,6553
20230901,094300,185019683,853,850,853,850,897
20230901,094200,184257007,852,853,853,850,1994
20230901,094100,182561113,853,852,853,851,2211
20230901,094000,180678572,852,852,852,852,1
20230901,093900,180677720,852,851,852,851,1002
20230901,093800,179825016,852,851,852,851,101
20230901,093700,179739064,851,852,852,851,510
20230901,093600,179305049,852,851,852,851,812
20230901,093500,178614017,850,848,850,847,7540
20230901,093400,172218945,848,848,848,847,2052
20230901,093300,170480046,850,850,850,849,52
20230901,093200,170435847,850,847,850,847,1825
20230901,093100,168890015,847,851,851,847,1318
20230901,093000,167773661,847,848,848,847,7100
20230901,092900,161758132,848,849,851,848,4166
20230901,092800,158224543,849,851,851,849,7739
20230901,092700,151648909,851,852,852,851,3697
20230901,092600,148499365,853,853,853,853,6
20230901,092500,148494247,853,853,853,853,1500
20230901,092400,147214747,853,853,853,853,168
20230901,092300,147071443,850,850,850,850,370
20230901,092200,146756943,851,851,852,851,12351
20230901,092100,136244651,849,850,850,849,1531
20230901,092000,134944481,851,851,851,849,50
20230901,091900,134901967,849,850,850,849,920
20230901,091800,134120886,851,851,851,851,12
20230901,091700,134110674,851,849,852,849,3554
20230901,091600,131093320,849,851,851,849,3347
20230901,091500,128246902,850,849,851,849,3202
20230901,091400,125525259,849,850,850,849,2287
20230901,091300,123582421,848,849,850,848,11345
20230901,091200,113961404,849,848,849,848,3125
20230901,091100,111311303,848,849,849,848,618
20230901,091000,110786627,849,852,852,849,306
20230901,090900,110526533,852,847,852,847,2244
20230901,090800,108623020,849,850,850,847,13320
20230901,090700,97317623,850,852,857,850,1072
20230901,090600,96405541,852,843,858,843,34460
20230901,090500,67191210,842,842,843,842,4121
20230901,090400,63721028,842,845,846,840,21482
20230901,090300,45636648,846,846,846,843,1479
20230901,090200,44387754,846,843,846,841,4092
20230901,090100,40932819,841,848,848,840,22769
20230901,090000,21740949,848,851,851,848,24856