stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,205200,2194922465,1319,1319,1319,1319,24265
20230901,205100,2194922465,1319,1319,1319,1319,0
20230901,205000,2194922465,1319,1319,1319,1319,0
20230901,204900,2194922465,1319,1319,1319,1319,0
20230901,204800,2194922465,1319,1319,1319,1319,0
20230901,204700,2194922465,1319,1319,1319,1319,0
20230901,204600,2194922465,1319,1319,1319,1319,0
20230901,204500,2194922465,1319,1319,1319,1319,0
20230901,204400,2194922465,1319,1319,1319,1319,0
20230901,204300,2194922465,1319,1319,1319,1319,0
20230901,204200,2194922465,1319,1319,1319,1319,0
20230901,204100,2194922465,1319,1319,1319,1319,0
20230901,204000,2194922465,1319,1319,1319,1319,0
20230901,203900,2194922465,1319,1319,1319,1319,0
20230901,203800,2194922465,1319,1319,1319,1319,0
20230901,203700,2194922465,1319,1319,1319,1319,0
20230901,203600,2194922465,1319,1319,1319,1319,0
20230901,203500,2194922465,1319,1319,1319,1319,0
20230901,203400,2194922465,1319,1319,1319,1319,0
20230901,203300,2194922465,1319,1319,1319,1319,0
20230901,203200,2194922465,1319,1319,1319,1319,0
20230901,203100,2194922465,1319,1319,1319,1319,0
20230901,203000,2194922465,1319,1319,1319,1319,0
20230901,202900,2194922465,1319,1319,1319,1319,0
20230901,202800,2194922465,1319,1319,1319,1319,0
20230901,202700,2194922465,1319,1319,1319,1319,0
20230901,202600,2194922465,1319,1319,1319,1319,0
20230901,202500,2194922465,1319,1319,1319,1319,0
20230901,202400,2194922465,1319,1319,1319,1319,0
20230901,202300,2194922465,1319,1319,1319,1319,0
20230901,202200,2194922465,1319,1319,1319,1319,24265
20230901,202100,2194922465,1319,1319,1319,1319,0
20230901,202000,2194922465,1319,1319,1319,1319,0
20230901,201900,2194922465,1319,1319,1319,1319,0
20230901,201800,2194922465,1319,1319,1319,1319,0
20230901,201700,2194922465,1319,1319,1319,1319,0
20230901,201600,2194922465,1319,1319,1319,1319,0
20230901,201500,2194922465,1319,1319,1319,1319,0
20230901,201400,2194922465,1319,1319,1319,1319,0
20230901,201300,2194922465,1319,1319,1319,1319,0
20230901,201200,2194922465,1319,1319,1319,1319,0
20230901,201100,2194922465,1319,1319,1319,1319,0
20230901,201000,2194922465,1319,1319,1319,1319,0
20230901,200900,2194922465,1319,1319,1319,1319,0
20230901,200800,2194922465,1319,1319,1319,1319,0
20230901,200700,2194922465,1319,1319,1319,1319,0
20230901,200600,2194922465,1319,1319,1319,1319,0
20230901,200500,2194922465,1319,1319,1319,1319,0
20230901,200400,2194922465,1319,1319,1319,1319,0
20230901,200300,2194922465,1319,1319,1319,1319,0
20230901,200200,2194922465,1319,1319,1319,1319,0
20230901,200100,2194922465,1319,1319,1319,1319,0
20230901,200000,2194922465,1319,1319,1319,1319,0
20230901,195900,2194922465,1319,1319,1319,1319,0
20230901,195800,2194922465,1319,1319,1319,1319,0
20230901,195700,2194922465,1319,1319,1319,1319,0
20230901,195600,2194922465,1319,1319,1319,1319,0
20230901,195500,2194922465,1319,1319,1319,1319,0
20230901,195400,2194922465,1319,1319,1319,1319,0
20230901,195300,2194922465,1319,1319,1319,1319,0
20230901,195200,2194922465,1319,1319,1319,1319,24265
20230901,195100,2194922465,1319,1319,1319,1319,0
20230901,195000,2194922465,1319,1319,1319,1319,0
20230901,194900,2194922465,1319,1319,1319,1319,0
20230901,194800,2194922465,1319,1319,1319,1319,0
20230901,194700,2194922465,1319,1319,1319,1319,0
20230901,194600,2194922465,1319,1319,1319,1319,0
20230901,194500,2194922465,1319,1319,1319,1319,0
20230901,194400,2194922465,1319,1319,1319,1319,0
20230901,194300,2194922465,1319,1319,1319,1319,0
20230901,194200,2194922465,1319,1319,1319,1319,0
20230901,194100,2194922465,1319,1319,1319,1319,0
20230901,194000,2194922465,1319,1319,1319,1319,0
20230901,193900,2194922465,1319,1319,1319,1319,0
20230901,193800,2194922465,1319,1319,1319,1319,0
20230901,193700,2194922465,1319,1319,1319,1319,0
20230901,193600,2194922465,1319,1319,1319,1319,0
20230901,193500,2194922465,1319,1319,1319,1319,0
20230901,193400,2194922465,1319,1319,1319,1319,0
20230901,193300,2194922465,1319,1319,1319,1319,0
20230901,193200,2194922465,1319,1319,1319,1319,0
20230901,193100,2194922465,1319,1319,1319,1319,0
20230901,193000,2194922465,1319,1319,1319,1319,0
20230901,192900,2194922465,1319,1319,1319,1319,0
20230901,192800,2194922465,1319,1319,1319,1319,0
20230901,192700,2194922465,1319,1319,1319,1319,0
20230901,192600,2194922465,1319,1319,1319,1319,0
20230901,192500,2194922465,1319,1319,1319,1319,0
20230901,192400,2194922465,1319,1319,1319,1319,0
20230901,192300,2194922465,1319,1319,1319,1319,0
20230901,192200,2194922465,1319,1319,1319,1319,24265
20230901,192100,2194922465,1319,1319,1319,1319,0
20230901,192000,2194922465,1319,1319,1319,1319,0
20230901,191900,2194922465,1319,1319,1319,1319,0
20230901,191800,2194922465,1319,1319,1319,1319,0
20230901,191700,2194922465,1319,1319,1319,1319,0
20230901,191600,2194922465,1319,1319,1319,1319,0
20230901,191500,2194922465,1319,1319,1319,1319,0
20230901,191400,2194922465,1319,1319,1319,1319,0
20230901,191300,2194922465,1319,1319,1319,1319,0
20230901,191200,2194922465,1319,1319,1319,1319,0
20230901,191100,2194922465,1319,1319,1319,1319,0
20230901,191000,2194922465,1319,1319,1319,1319,0
20230901,190900,2194922465,1319,1319,1319,1319,0
20230901,190800,2194922465,1319,1319,1319,1319,0
20230901,190700,2194922465,1319,1319,1319,1319,0
20230901,190600,2194922465,1319,1319,1319,1319,0
20230901,190500,2194922465,1319,1319,1319,1319,0
20230901,190400,2194922465,1319,1319,1319,1319,0
20230901,190300,2194922465,1319,1319,1319,1319,0
20230901,190200,2194922465,1319,1319,1319,1319,0
20230901,190100,2194922465,1319,1319,1319,1319,0
20230901,190000,2194922465,1319,1319,1319,1319,0
20230901,185900,2194922465,1319,1319,1319,1319,0
20230901,185800,2194922465,1319,1319,1319,1319,0
20230901,185700,2194922465,1319,1319,1319,1319,0
20230901,185600,2194922465,1319,1319,1319,1319,0
20230901,185500,2194922465,1319,1319,1319,1319,0
20230901,185400,2194922465,1319,1319,1319,1319,0
20230901,185300,2194922465,1319,1319,1319,1319,0
20230901,185200,2194922465,1319,1319,1319,1319,24265
20230901,185100,2194922465,1319,1319,1319,1319,0
20230901,185000,2194922465,1319,1319,1319,1319,0
20230901,184900,2194922465,1319,1319,1319,1319,0
20230901,184800,2194922465,1319,1319,1319,1319,0
20230901,184700,2194922465,1319,1319,1319,1319,0
20230901,184600,2194922465,1319,1319,1319,1319,0
20230901,184500,2194922465,1319,1319,1319,1319,0
20230901,184400,2194922465,1319,1319,1319,1319,0
20230901,184300,2194922465,1319,1319,1319,1319,0
20230901,184200,2194922465,1319,1319,1319,1319,0
20230901,184100,2194922465,1319,1319,1319,1319,0
20230901,184000,2194922465,1319,1319,1319,1319,0
20230901,183900,2194922465,1319,1319,1319,1319,0
20230901,183800,2194922465,1319,1319,1319,1319,0
20230901,183700,2194922465,1319,1319,1319,1319,0
20230901,183600,2194922465,1319,1319,1319,1319,0
20230901,183500,2194922465,1319,1319,1319,1319,0
20230901,183400,2194922465,1319,1319,1319,1319,0
20230901,183300,2194922465,1319,1319,1319,1319,0
20230901,183200,2194922465,1319,1319,1319,1319,0
20230901,183100,2194922465,1319,1319,1319,1319,0
20230901,183000,2194922465,1319,1319,1319,1319,0
20230901,182900,2194922465,1319,1319,1319,1319,0
20230901,182800,2194922465,1319,1319,1319,1319,0
20230901,182700,2194922465,1319,1319,1319,1319,0
20230901,182600,2194922465,1319,1319,1319,1319,0
20230901,182500,2194922465,1319,1319,1319,1319,0
20230901,182400,2194922465,1319,1319,1319,1319,0
20230901,182300,2194922465,1319,1319,1319,1319,0
20230901,182200,2194922465,1319,1319,1319,1319,24265
20230901,182100,2194922465,1319,1319,1319,1319,0
20230901,182000,2194922465,1319,1319,1319,1319,0
20230901,181900,2194922465,1319,1319,1319,1319,0
20230901,181800,2194922465,1319,1319,1319,1319,0
20230901,181700,2194922465,1319,1319,1319,1319,0
20230901,181600,2194922465,1319,1319,1319,1319,0
20230901,181500,2194922465,1319,1319,1319,1319,0
20230901,181400,2194922465,1319,1319,1319,1319,0
20230901,181300,2194922465,1319,1319,1319,1319,0
20230901,181200,2194922465,1319,1319,1319,1319,0
20230901,181100,2194922465,1319,1319,1319,1319,0
20230901,181000,2194922465,1319,1319,1319,1319,0
20230901,180900,2194922465,1319,1319,1319,1319,0
20230901,180800,2194922465,1319,1319,1319,1319,0
20230901,180700,2194922465,1319,1319,1319,1319,0
20230901,180600,2194922465,1319,1319,1319,1319,0
20230901,180500,2194922465,1319,1319,1319,1319,0
20230901,180400,2194922465,1319,1319,1319,1319,0
20230901,180300,2194922465,1319,1319,1319,1319,0
20230901,180200,2194922465,1319,1319,1319,1319,0
20230901,180100,2194922465,1319,1319,1319,1319,0
20230901,180000,2194922465,1319,1319,1319,1319,0
20230901,175900,2194922465,1319,1319,1319,1319,0
20230901,175800,2194922465,1319,1319,1319,1319,0
20230901,175700,2194922465,1319,1319,1319,1319,0
20230901,175600,2194922465,1319,1319,1319,1319,0
20230901,175500,2194922465,1319,1319,1319,1319,0
20230901,175400,2194922465,1319,1319,1319,1319,0
20230901,175300,2194922465,1319,1319,1319,1319,0
20230901,175200,2194922465,1319,1319,1319,1319,24265
20230901,175100,2194922465,1319,1319,1319,1319,0
20230901,175000,2194922465,1319,1319,1319,1319,0
20230901,174900,2194922465,1319,1319,1319,1319,0
20230901,174800,2194922465,1319,1319,1319,1319,0
20230901,174700,2194922465,1319,1319,1319,1319,0
20230901,174600,2194922465,1319,1319,1319,1319,0
20230901,174500,2194922465,1319,1319,1319,1319,0
20230901,174400,2194922465,1319,1319,1319,1319,0
20230901,174300,2194922465,1319,1319,1319,1319,0
20230901,174200,2194922465,1319,1319,1319,1319,0
20230901,174100,2194922465,1319,1319,1319,1319,0
20230901,174000,2194922465,1319,1319,1319,1319,0
20230901,173900,2194922465,1319,1319,1319,1319,0
20230901,173800,2194922465,1319,1319,1319,1319,0
20230901,173700,2194922465,1319,1319,1319,1319,0
20230901,173600,2194922465,1319,1319,1319,1319,0
20230901,173500,2194922465,1319,1319,1319,1319,0
20230901,173400,2194922465,1319,1319,1319,1319,0
20230901,173300,2194922465,1319,1319,1319,1319,0
20230901,173200,2194922465,1319,1319,1319,1319,0
20230901,173100,2194922465,1319,1319,1319,1319,0
20230901,173000,2194922465,1319,1319,1319,1319,0
20230901,172900,2194922465,1319,1319,1319,1319,0
20230901,172800,2194922465,1319,1319,1319,1319,0
20230901,172700,2194922465,1319,1319,1319,1319,0
20230901,172600,2194922465,1319,1319,1319,1319,0
20230901,172500,2194922465,1319,1319,1319,1319,0
20230901,172400,2194922465,1319,1319,1319,1319,0
20230901,172300,2194922465,1319,1319,1319,1319,0
20230901,172200,2194922465,1319,1319,1319,1319,24265
20230901,172100,2194922465,1319,1319,1319,1319,0
20230901,172000,2194922465,1319,1319,1319,1319,0
20230901,171900,2194922465,1319,1319,1319,1319,0
20230901,171800,2194922465,1319,1319,1319,1319,0
20230901,171700,2194922465,1319,1319,1319,1319,0
20230901,171600,2194922465,1319,1319,1319,1319,0
20230901,171500,2194922465,1319,1319,1319,1319,0
20230901,171400,2194922465,1319,1319,1319,1319,0
20230901,171300,2194922465,1319,1319,1319,1319,0
20230901,171200,2194922465,1319,1319,1319,1319,0
20230901,171100,2194922465,1319,1319,1319,1319,0
20230901,171000,2194922465,1319,1319,1319,1319,0
20230901,170900,2194922465,1319,1319,1319,1319,0
20230901,170800,2194922465,1319,1319,1319,1319,0
20230901,170700,2194922465,1319,1319,1319,1319,0
20230901,170600,2194922465,1319,1319,1319,1319,0
20230901,170500,2194922465,1319,1319,1319,1319,0
20230901,170400,2194922465,1319,1319,1319,1319,0
20230901,170300,2194922465,1319,1319,1319,1319,0
20230901,170200,2194922465,1319,1319,1319,1319,0
20230901,170100,2194922465,1319,1319,1319,1319,0
20230901,170000,2194922465,1319,1319,1319,1319,0
20230901,165900,2194922465,1319,1319,1319,1319,0
20230901,165800,2194922465,1319,1319,1319,1319,0
20230901,165700,2194922465,1319,1319,1319,1319,0
20230901,165600,2194922465,1319,1319,1319,1319,0
20230901,165500,2194922465,1319,1319,1319,1319,0
20230901,165400,2194922465,1319,1319,1319,1319,0
20230901,165300,2194922465,1319,1319,1319,1319,0
20230901,165200,2194922465,1319,1319,1319,1319,24265
20230901,165100,2194922465,1319,1319,1319,1319,0
20230901,165000,2194922465,1319,1319,1319,1319,0
20230901,164900,2194922465,1319,1319,1319,1319,0
20230901,164800,2194922465,1319,1319,1319,1319,0
20230901,164700,2194922465,1319,1319,1319,1319,0
20230901,164600,2194922465,1319,1319,1319,1319,0
20230901,164500,2194922465,1319,1319,1319,1319,0
20230901,164400,2194922465,1319,1319,1319,1319,0
20230901,164300,2194922465,1319,1319,1319,1319,0
20230901,164200,2194922465,1319,1319,1319,1319,0
20230901,164100,2194922465,1319,1319,1319,1319,0
20230901,164000,2194922465,1319,1319,1319,1319,0
20230901,163900,2194922465,1319,1319,1319,1319,0
20230901,163800,2194922465,1319,1319,1319,1319,0
20230901,163700,2194922465,1319,1319,1319,1319,0
20230901,163600,2194922465,1319,1319,1319,1319,0
20230901,163500,2194922465,1319,1319,1319,1319,0
20230901,163400,2194922465,1319,1319,1319,1319,0
20230901,163300,2194922465,1319,1319,1319,1319,0
20230901,163200,2194922465,1319,1319,1319,1319,0
20230901,163100,2194922465,1319,1319,1319,1319,0
20230901,163000,2194922465,1319,1319,1319,1319,0
20230901,162900,2194922465,1319,1319,1319,1319,0
20230901,162800,2194922465,1319,1319,1319,1319,0
20230901,162700,2194922465,1319,1319,1319,1319,0
20230901,162600,2194922465,1319,1319,1319,1319,0
20230901,162500,2194922465,1319,1319,1319,1319,0
20230901,162400,2194922465,1319,1319,1319,1319,0
20230901,162300,2194922465,1319,1319,1319,1319,0
20230901,162200,2194922465,1319,1319,1319,1319,24265
20230901,162100,2194922465,1319,1319,1319,1319,0
20230901,162000,2194922465,1319,1319,1319,1319,0
20230901,161900,2194922465,1319,1319,1319,1319,0
20230901,161800,2194922465,1319,1319,1319,1319,0
20230901,161700,2194922465,1319,1319,1319,1319,0
20230901,161600,2194922465,1319,1319,1319,1319,0
20230901,161500,2194922465,1319,1319,1319,1319,0
20230901,161400,2194922465,1319,1319,1319,1319,0
20230901,161300,2194922465,1319,1319,1319,1319,0
20230901,161200,2194922465,1319,1319,1319,1319,0
20230901,161100,2194922465,1319,1319,1319,1319,0
20230901,161000,2194922465,1319,1319,1319,1319,0
20230901,160900,2194922465,1319,1319,1319,1319,0
20230901,160800,2194922465,1319,1319,1319,1319,0
20230901,160700,2194922465,1319,1319,1319,1319,0
20230901,160600,2194922465,1319,1319,1319,1319,0
20230901,160500,2194922465,1319,1319,1319,1319,0
20230901,160400,2194922465,1319,1319,1319,1319,0
20230901,160300,2194922465,1319,1319,1319,1319,0
20230901,160200,2194922465,1319,1319,1319,1319,0
20230901,160100,2194922465,1319,1319,1319,1319,0
20230901,160000,2194922465,1319,1319,1319,1319,0
20230901,155900,2194922465,1319,1319,1319,1319,0
20230901,155800,2194922465,1319,1319,1319,1319,0
20230901,155700,2194922465,1319,1319,1319,1319,0
20230901,155600,2194922465,1319,1319,1319,1319,0
20230901,155500,2194922465,1319,1319,1319,1319,0
20230901,155400,2194922465,1319,1319,1319,1319,0
20230901,155300,2194922465,1319,1319,1319,1319,0
20230901,155200,2194922465,1319,1319,1319,1319,24265
20230901,155100,2194922465,1319,1319,1319,1319,0
20230901,155000,2194922465,1319,1319,1319,1319,0
20230901,154900,2194922465,1319,1319,1319,1319,0
20230901,154800,2194922465,1319,1319,1319,1319,0
20230901,154700,2194922465,1319,1319,1319,1319,0
20230901,154600,2194922465,1319,1319,1319,1319,0
20230901,154500,2194922465,1319,1319,1319,1319,0
20230901,154400,2194922465,1319,1319,1319,1319,0
20230901,154300,2194922465,1319,1319,1319,1319,0
20230901,154200,2194922465,1319,1319,1319,1319,0
20230901,154100,2194922465,1319,1319,1319,1319,0
20230901,154000,2194922465,1319,1319,1319,1319,0
20230901,153900,2194922465,1319,1319,1319,1319,0
20230901,153800,2194922465,1319,1319,1319,1319,0
20230901,153700,2194922465,1319,1319,1319,1319,0
20230901,153600,2194922465,1319,1319,1319,1319,0
20230901,153500,2194922465,1319,1319,1319,1319,0
20230901,153400,2194922465,1319,1319,1319,1319,0
20230901,153300,2194922465,1319,1319,1319,1319,0
20230901,153200,2194922465,1319,1319,1319,1319,0
20230901,153100,2194922465,1319,1319,1319,1319,0
20230901,153000,2194922465,1319,1319,1319,1319,24265
20230901,152900,2162916930,1319,1319,1319,1319,0
20230901,152800,2162916930,1319,1319,1319,1319,0
20230901,152700,2162916930,1319,1319,1319,1319,0
20230901,152600,2162916930,1319,1319,1319,1319,0
20230901,152500,2162916930,1319,1319,1319,1319,0
20230901,152400,2162916930,1319,1319,1319,1319,0
20230901,152300,2162916930,1319,1319,1319,1319,0
20230901,152200,2162916930,1319,1319,1319,1319,0
20230901,152100,2162916930,1319,1319,1319,1319,0
20230901,152000,2162916930,1319,1319,1319,1319,0
20230901,151900,2162916930,1319,1320,1321,1319,5914
20230901,151800,2155110877,1319,1319,1320,1319,1304
20230901,151700,2153390479,1320,1321,1325,1320,9336
20230901,151600,2141061891,1322,1323,1325,1322,2329
20230901,151500,2137981675,1325,1323,1325,1322,4378
20230901,151400,2132193795,1323,1323,1323,1322,119
20230901,151300,2132036360,1323,1323,1323,1322,919
20230901,151200,2130821323,1323,1323,1325,1322,1054
20230901,151100,2129427078,1323,1323,1323,1323,850
20230901,151000,2128302528,1323,1324,1324,1322,2331
20230901,150900,2125217727,1325,1327,1327,1324,3405
20230901,150800,2120705969,1327,1323,1328,1323,1646
20230901,150700,2118523961,1323,1323,1323,1323,381
20230901,150600,2118019898,1324,1323,1324,1322,286
20230901,150500,2117641564,1322,1322,1322,1322,2089
20230901,150400,2114879906,1322,1326,1326,1322,8674
20230901,150300,2103407625,1326,1327,1327,1326,86
20230901,150200,2103293588,1327,1327,1327,1327,302
20230901,150100,2102892834,1326,1327,1327,1326,15
20230901,150000,2102872935,1327,1328,1328,1327,53
20230901,145900,2102802554,1328,1328,1328,1328,156
20230901,145800,2102595386,1327,1328,1328,1327,101
20230901,145700,2102461259,1328,1328,1328,1325,1009
20230901,145600,2101124307,1328,1324,1329,1324,3087
20230901,145500,2097024750,1322,1324,1324,1322,1639
20230901,145400,2094857133,1324,1324,1324,1324,375
20230901,145300,2094360633,1322,1322,1322,1322,0
20230901,145200,2094360633,1322,1322,1324,1322,375
20230901,145100,2093864380,1321,1322,1322,1321,94
20230901,145000,2093740122,1322,1322,1322,1322,491
20230901,144900,2093091020,1322,1322,1322,1320,1293
20230901,144800,2091383669,1322,1319,1322,1319,15
20230901,144700,2091363869,1319,1321,1321,1319,7893
20230901,144600,2080949134,1321,1321,1321,1321,1699
20230901,144500,2078704755,1321,1322,1322,1321,382
20230901,144400,2078199876,1324,1324,1324,1324,1026
20230901,144300,2076841452,1324,1324,1324,1319,2965
20230901,144200,2072925755,1324,1326,1326,1320,10900
20230901,144100,2058514735,1325,1325,1325,1325,430
20230901,144000,2057944985,1325,1331,1331,1325,27597
20230901,143900,2021250831,1331,1331,1331,1331,1440
20230901,143800,2019334191,1331,1332,1332,1331,4441
20230901,143700,2013422810,1332,1333,1333,1332,1130
20230901,143600,2011917630,1333,1332,1333,1332,5111
20230901,143500,2005109218,1333,1335,1335,1332,1842
20230901,143400,2002653926,1333,1335,1335,1333,474
20230901,143300,2002021826,1335,1335,1335,1335,1
20230901,143200,2002020491,1335,1333,1335,1333,1361
20230901,143100,2000206058,1334,1334,1335,1334,3892
20230901,143000,1995012547,1331,1332,1332,1331,2772
20230901,142900,1991322255,1332,1338,1338,1332,6183
20230901,142800,1983063216,1338,1343,1344,1338,7649
20230901,142700,1972812080,1342,1347,1347,1342,4981
20230901,142600,1966110771,1347,1347,1348,1345,9800
20230901,142500,1952916386,1347,1349,1349,1345,12548
20230901,142400,1935997403,1349,1349,1349,1348,8838
20230901,142300,1924077955,1349,1347,1350,1347,26606
20230901,142200,1888201321,1346,1346,1347,1346,6568
20230901,142100,1879356127,1346,1347,1348,1346,21720
20230901,142000,1850093821,1346,1344,1347,1344,13827
20230901,141900,1831491686,1344,1344,1345,1344,7053
20230901,141800,1822008411,1344,1343,1344,1343,27068
20230901,141700,1785653253,1342,1341,1342,1341,8393
20230901,141600,1774390160,1342,1342,1342,1341,11035
20230901,141500,1759581336,1341,1339,1341,1339,22686
20230901,141400,1729171706,1339,1340,1340,1339,3916
20230901,141300,1723926661,1340,1341,1341,1339,13867
20230901,141200,1705346496,1341,1340,1341,1340,13028
20230901,141100,1687883983,1340,1340,1340,1339,3946
20230901,141000,1682596481,1340,1338,1340,1338,9241
20230901,140900,1670220984,1339,1340,1340,1338,6818
20230901,140800,1661088122,1340,1340,1340,1339,10432
20230901,140700,1647109251,1340,1340,1341,1340,11627
20230901,140600,1631526028,1339,1339,1340,1339,6486
20230901,140500,1622837989,1339,1338,1340,1338,15072
20230901,140400,1602655670,1337,1338,1338,1337,4391
20230901,140300,1596781857,1336,1336,1337,1335,4603
20230901,140200,1590632009,1336,1338,1338,1336,19224
20230901,140100,1564925164,1338,1339,1339,1337,8237
20230901,140000,1553903383,1339,1337,1339,1337,7747
20230901,135900,1543537825,1337,1335,1337,1335,5883
20230901,135800,1535674324,1335,1337,1337,1334,5463
20230901,135700,1528375961,1337,1338,1338,1336,7973
20230901,135600,1517711627,1338,1336,1338,1335,23710
20230901,135500,1486012858,1336,1334,1337,1334,6100
20230901,135400,1477861996,1336,1334,1336,1332,21869
20230901,135300,1448669548,1334,1334,1335,1333,8332
20230901,135200,1437552940,1335,1333,1335,1332,23663
20230901,135100,1406002603,1333,1332,1333,1331,6607
20230901,135000,1397197904,1332,1331,1332,1331,10561
20230901,134900,1383137855,1332,1329,1332,1329,8350
20230901,134800,1372027632,1329,1323,1330,1323,8532
20230901,134700,1360684244,1321,1331,1333,1320,22698
20230901,134600,1330560545,1329,1332,1332,1329,6730
20230901,134500,1321607612,1331,1330,1333,1330,19848
20230901,134400,1295185362,1332,1325,1332,1325,28871
20230901,134300,1256813973,1325,1321,1326,1321,17606
20230901,134200,1233497364,1322,1320,1322,1320,10247
20230901,134100,1219966241,1320,1320,1320,1319,3932
20230901,134000,1214776029,1319,1316,1319,1316,5255
20230901,133900,1207856073,1316,1318,1318,1316,4394
20230901,133800,1202071655,1317,1315,1317,1315,9282
20230901,133700,1189852145,1317,1315,1317,1315,354
20230901,133600,1189386633,1317,1317,1317,1317,3
20230901,133500,1189382682,1315,1314,1315,1314,1361
20230901,133400,1187593845,1315,1315,1315,1315,500
20230901,133300,1186936345,1314,1314,1314,1314,600
20230901,133200,1186147945,1314,1315,1315,1314,1037
20230901,133100,1184784295,1315,1315,1315,1315,152
20230901,133000,1184584415,1315,1315,1315,1315,3000
20230901,132900,1180639415,1315,1314,1315,1313,1866
20230901,132800,1178188987,1314,1313,1314,1313,6401
20230901,132700,1169782074,1313,1314,1315,1313,1418
20230901,132600,1167920207,1314,1314,1314,1314,2137
20230901,132500,1165112189,1314,1315,1315,1314,204
20230901,132400,1164843997,1315,1314,1315,1314,167
20230901,132300,1164624499,1314,1314,1314,1314,263
20230901,132200,1164278917,1314,1315,1315,1314,5140
20230901,132100,1157524447,1316,1317,1317,1316,131
20230901,132000,1157352021,1317,1317,1317,1317,5
20230901,131900,1157345436,1317,1314,1317,1313,7393
20230901,131800,1147630965,1314,1317,1317,1314,10398
20230901,131700,1133959496,1316,1317,1317,1316,208
20230901,131600,1133685760,1316,1317,1317,1316,232
20230901,131500,1133380296,1318,1318,1318,1318,75
20230901,131400,1133281446,1318,1316,1318,1316,543
20230901,131300,1132566854,1317,1317,1317,1317,0
20230901,131200,1132566854,1317,1319,1319,1317,1186
20230901,131100,1131004886,1319,1320,1320,1319,107
20230901,131000,1130863752,1319,1318,1319,1318,396
20230901,130900,1130341623,1318,1319,1319,1318,124
20230901,130800,1130178082,1319,1319,1319,1319,139
20230901,130700,1129994741,1320,1320,1320,1320,1
20230901,130600,1129993421,1317,1317,1317,1316,775
20230901,130500,1128973422,1317,1316,1317,1316,11
20230901,130400,1128958945,1316,1316,1316,1316,65
20230901,130300,1128873405,1316,1316,1316,1316,69
20230901,130200,1128782601,1315,1316,1316,1315,141
20230901,130100,1128597169,1316,1318,1318,1316,6279
20230901,130000,1120329928,1320,1320,1320,1320,1
20230901,125900,1120328608,1320,1320,1320,1320,22
20230901,125800,1120299568,1318,1318,1318,1318,14
20230901,125700,1120281116,1318,1318,1318,1318,632
20230901,125600,1119448140,1316,1316,1316,1316,0
20230901,125500,1119448140,1316,1318,1318,1316,82
20230901,125400,1119340217,1317,1317,1317,1317,3029
20230901,125300,1115351024,1318,1319,1319,1318,209
20230901,125200,1115075462,1317,1320,1320,1317,310
20230901,125100,1114667183,1320,1319,1320,1319,216
20230901,125000,1114382278,1319,1320,1321,1318,3379
20230901,124900,1109928558,1320,1319,1320,1319,106
20230901,124800,1109788643,1319,1318,1319,1316,189
20230901,124700,1109539749,1318,1318,1318,1318,1151
20230901,124600,1108022731,1316,1318,1318,1316,141
20230901,124500,1107836900,1316,1318,1318,1316,45
20230901,124400,1107777668,1316,1316,1316,1316,159
20230901,124300,1107568424,1319,1320,1320,1319,37
20230901,124200,1107519604,1320,1320,1320,1320,2
20230901,124100,1107516964,1320,1317,1320,1315,5
20230901,124000,1107510372,1320,1320,1320,1315,21614
20230901,123900,1079055133,1320,1320,1320,1320,2
20230901,123800,1079052493,1320,1320,1320,1318,4402
20230901,123700,1073245855,1323,1323,1323,1323,11
20230901,123600,1073231302,1323,1320,1323,1320,823
20230901,123500,1072144939,1323,1323,1323,1323,142
20230901,123400,1071957073,1323,1323,1323,1323,1
20230901,123300,1071955750,1323,1323,1323,1321,9
20230901,123200,1071943847,1323,1323,1323,1321,106
20230901,123100,1071803759,1323,1323,1323,1323,9
20230901,123000,1071791852,1320,1323,1323,1320,9
20230901,122900,1071779963,1320,1320,1320,1320,147
20230901,122800,1071585923,1320,1320,1320,1320,37
20230901,122700,1071537083,1319,1319,1319,1319,0
20230901,122600,1071537083,1319,1320,1320,1319,530
20230901,122500,1070837813,1320,1322,1322,1320,703
20230901,122400,1069909811,1323,1323,1323,1323,1
20230901,122300,1069908488,1318,1316,1323,1316,623
20230901,122200,1069087759,1316,1319,1319,1316,16936
20230901,122100,1046792195,1319,1322,1322,1318,9042
20230901,122000,1034856977,1322,1323,1323,1322,13619
20230901,121900,1016846847,1323,1325,1325,1323,25048
20230901,121800,983686148,1324,1327,1327,1323,18348
20230901,121700,959374761,1326,1328,1328,1326,3723
20230901,121600,954433973,1327,1328,1328,1327,768
20230901,121500,953414453,1327,1327,1328,1326,2234
20230901,121400,950449822,1328,1327,1328,1327,15691
20230901,121300,929623475,1328,1328,1328,1327,3764
20230901,121200,924626839,1328,1330,1330,1327,4413
20230901,121100,918766121,1327,1330,1331,1327,10004
20230901,121000,905468904,1331,1330,1331,1328,18222
20230901,120900,881224197,1328,1331,1331,1328,16249
20230901,120800,859627802,1331,1331,1331,1329,13472
20230901,120700,841708831,1330,1330,1331,1329,12364
20230901,120600,825259776,1330,1329,1330,1328,7095
20230901,120500,815825709,1328,1328,1329,1328,3699
20230901,120400,810909898,1329,1329,1329,1327,3779
20230901,120300,805889533,1329,1329,1330,1327,11013
20230901,120200,791259070,1329,1329,1329,1328,2197
20230901,120100,788339905,1328,1327,1329,1327,7684
20230901,120000,778133108,1328,1327,1328,1325,8516
20230901,115900,766831447,1325,1326,1327,1325,7910
20230901,115800,756338559,1327,1325,1328,1325,2218
20230901,115700,753393769,1328,1324,1328,1324,1865
20230901,115600,750921156,1325,1326,1326,1323,1142
20230901,115500,749407722,1323,1329,1329,1323,12733
20230901,115400,732528902,1327,1330,1330,1327,3666
20230901,115300,727658858,1328,1329,1330,1327,11419
20230901,115200,712482424,1330,1329,1330,1328,7911
20230901,115100,701963266,1329,1328,1329,1327,10561
20230901,115000,687940557,1327,1328,1330,1325,14683
20230901,114900,668453047,1326,1324,1330,1324,9704
20230901,114800,655572904,1328,1328,1331,1324,53302
20230901,114700,584804539,1329,1328,1329,1324,13798
20230901,114600,566492728,1326,1327,1330,1326,30105
20230901,114500,526518949,1326,1322,1327,1321,12831
20230901,114400,509511718,1321,1320,1323,1320,25108
20230901,114300,476364190,1320,1318,1320,1317,5844
20230901,114200,468651890,1318,1318,1318,1318,18
20230901,114100,468628166,1317,1318,1318,1317,44
20230901,114000,468570188,1318,1316,1318,1316,16
20230901,113900,468549112,1316,1316,1316,1316,463
20230901,113800,467939804,1317,1318,1318,1317,172
20230901,113700,467713270,1318,1318,1318,1316,1140
20230901,113600,466212970,1318,1318,1318,1318,50
20230901,113500,466147070,1318,1318,1318,1318,3
20230901,113400,466143116,1318,1318,1318,1318,1
20230901,113300,466141798,1316,1316,1317,1316,3181
20230901,113200,461953596,1316,1316,1316,1316,30
20230901,113100,461914116,1315,1315,1315,1315,384
20230901,113000,461409156,1315,1315,1315,1315,14
20230901,112900,461390746,1315,1315,1315,1314,93
20230901,112800,461268457,1315,1316,1316,1315,18
20230901,112700,461244785,1316,1316,1316,1315,90
20230901,112600,461126431,1315,1315,1315,1315,1723
20230901,112500,458860686,1315,1315,1315,1315,2
20230901,112400,458858056,1315,1315,1315,1314,32
20230901,112300,458815996,1315,1316,1316,1315,3
20230901,112200,458812050,1316,1315,1316,1312,3252
20230901,112100,454544287,1316,1315,1316,1315,3143
20230901,112000,450409937,1316,1315,1316,1315,579
20230901,111900,449648551,1315,1314,1315,1313,1316
20230901,111800,447920140,1315,1315,1315,1314,3602
20230901,111700,443187010,1315,1315,1315,1315,13
20230901,111600,443169915,1314,1315,1315,1314,399
20230901,111500,442645366,1315,1316,1316,1315,2520
20230901,111400,439331560,1316,1316,1316,1316,8
20230901,111300,439321032,1316,1315,1316,1315,19
20230901,111200,439296045,1316,1316,1316,1316,836
20230901,111100,438195869,1316,1315,1316,1315,508
20230901,111000,437527342,1316,1316,1316,1316,6
20230901,110900,437519446,1316,1316,1316,1316,203
20230901,110800,437252298,1316,1315,1316,1315,391
20230901,110700,436737757,1316,1314,1316,1313,5003
20230901,110600,430163609,1315,1314,1315,1313,5991
20230901,110500,422291794,1316,1316,1316,1314,69
20230901,110400,422201090,1316,1316,1316,1314,1135
20230901,110300,420708707,1315,1316,1317,1315,950
20230901,110200,419459095,1316,1317,1317,1316,283
20230901,110100,419086649,1317,1317,1317,1316,5
20230901,110000,419080066,1317,1317,1317,1317,1043
20230901,105900,417706435,1317,1316,1317,1316,1200
20230901,105800,416127128,1316,1316,1317,1315,5581
20230901,105700,408783331,1316,1316,1316,1316,2738
20230901,105600,405180123,1316,1315,1316,1315,1644
20230901,105500,403017860,1316,1317,1317,1316,395
20230901,105400,402498038,1317,1317,1317,1316,595
20230901,105300,401714512,1317,1317,1317,1317,118
20230901,105200,401559106,1317,1317,1317,1317,7
20230901,105100,401549887,1317,1317,1317,1317,1213
20230901,105000,399952366,1317,1316,1317,1316,3658
20230901,104900,395138437,1317,1317,1317,1317,49
20230901,104800,395073904,1317,1317,1317,1317,45
20230901,104700,395014639,1317,1317,1317,1317,112
20230901,104600,394867135,1317,1315,1317,1315,3827
20230901,104500,389834628,1315,1315,1315,1315,211
20230901,104400,389557163,1315,1316,1316,1315,211
20230901,104300,389279659,1317,1317,1317,1317,1
20230901,104200,389278342,1316,1316,1316,1316,0
20230901,104100,389278342,1316,1316,1316,1316,20
20230901,104000,389252022,1315,1316,1316,1315,169
20230901,103900,389029621,1316,1316,1316,1316,18
20230901,103800,389005933,1316,1316,1316,1316,2
20230901,103700,389003301,1317,1317,1317,1317,0
20230901,103600,389003301,1317,1315,1317,1314,2624
20230901,103500,385549249,1314,1315,1315,1314,200
20230901,103400,385286347,1317,1315,1317,1314,741
20230901,103300,384312627,1317,1314,1317,1314,2
20230901,103200,384309996,1314,1316,1316,1314,1000
20230901,103100,382995847,1317,1317,1317,1317,0
20230901,103000,382995847,1317,1317,1317,1317,13
20230901,102900,382978726,1315,1316,1317,1315,3515
20230901,102800,378356313,1316,1316,1317,1316,301
20230901,102700,377960196,1316,1317,1317,1316,4
20230901,102600,377954929,1315,1315,1315,1315,794
20230901,102500,376910819,1315,1315,1315,1315,2206
20230901,102400,374009929,1315,1315,1315,1315,1294
20230901,102300,372308319,1315,1315,1315,1315,96
20230901,102200,372182079,1315,1315,1315,1315,313
20230901,102100,371770484,1315,1315,1315,1315,355
20230901,102000,371303659,1314,1314,1314,1314,275
20230901,101900,370942309,1314,1312,1314,1311,4710
20230901,101800,364766061,1312,1313,1313,1312,354
20230901,101700,364301593,1312,1314,1314,1311,6160
20230901,101600,356223157,1314,1314,1314,1314,1505
20230901,101500,354245587,1315,1316,1316,1311,16076
20230901,101400,333144217,1317,1317,1317,1316,3
20230901,101300,333140267,1316,1316,1317,1313,7335
20230901,101200,323494872,1317,1317,1317,1316,65
20230901,101100,323409268,1317,1318,1318,1317,12797
20230901,101000,306555603,1318,1318,1318,1318,15
20230901,100900,306535833,1318,1318,1318,1318,4
20230901,100800,306530561,1317,1318,1318,1317,1079
20230901,100700,305109441,1318,1318,1320,1317,7310
20230901,100600,295481893,1318,1318,1320,1318,4757
20230901,100500,289208165,1318,1318,1320,1318,52
20230901,100400,289139627,1319,1319,1320,1319,306
20230901,100300,288736012,1320,1321,1321,1319,163
20230901,100200,288520855,1321,1321,1321,1321,31
20230901,100100,288479904,1321,1321,1321,1321,5
20230901,100000,288473299,1321,1321,1321,1318,478
20230901,095900,287843253,1318,1319,1319,1318,8000
20230901,095800,277294760,1323,1323,1323,1319,14
20230901,095700,277276262,1323,1317,1323,1317,10628
20230901,095600,263271680,1314,1316,1316,1314,3151
20230901,095500,259128930,1315,1317,1317,1315,4032
20230901,095400,253822824,1317,1318,1318,1317,3302
20230901,095300,249473878,1319,1319,1319,1319,119
20230901,095200,249316917,1317,1318,1319,1317,218
20230901,095100,249029625,1318,1319,1320,1318,1761
20230901,095000,246708464,1319,1319,1319,1319,393
20230901,094900,246190097,1320,1319,1320,1319,21
20230901,094800,246162396,1321,1319,1321,1319,521
20230901,094700,245474187,1318,1317,1318,1317,2210
20230901,094600,242561609,1317,1318,1318,1316,6587
20230901,094500,233891290,1319,1323,1323,1319,6707
20230901,094400,225030616,1325,1325,1325,1325,21
20230901,094300,225002791,1325,1325,1325,1325,37
20230901,094200,224953766,1325,1322,1326,1322,2559
20230901,094100,221566413,1322,1322,1322,1322,1199
20230901,094000,219981335,1322,1321,1322,1321,1053
20230901,093900,218590321,1321,1319,1321,1317,2904
20230901,093800,214758093,1319,1317,1319,1317,2
20230901,093700,214755457,1315,1317,1317,1315,10048
20230901,093600,201536296,1317,1319,1319,1315,10486
20230901,093500,187733130,1319,1319,1320,1318,3128
20230901,093400,183608367,1318,1320,1320,1318,410
20230901,093300,183067967,1320,1320,1320,1319,2448
20230901,093200,179837610,1319,1320,1320,1318,1013
20230901,093100,178501452,1320,1318,1320,1317,2563
20230901,093000,175119937,1319,1319,1319,1319,972
20230901,092900,173837869,1321,1321,1321,1317,5464
20230901,092800,166633223,1322,1322,1322,1320,2197
20230901,092700,163732789,1320,1322,1325,1320,2936
20230901,092600,159856156,1322,1322,1322,1322,583
20230901,092500,159085430,1322,1326,1326,1322,1100
20230901,092400,157630996,1326,1326,1327,1326,306
20230901,092300,157225238,1326,1326,1326,1326,2218
20230901,092200,154284170,1326,1324,1327,1324,74
20230901,092100,154186040,1323,1321,1326,1321,12456
20230901,092000,137696793,1321,1324,1324,1321,7396
20230901,091900,127920933,1324,1324,1324,1324,1000
20230901,091800,126596933,1324,1325,1325,1322,2511
20230901,091700,123274134,1325,1325,1325,1325,490
20230901,091600,122624884,1325,1325,1325,1325,80
20230901,091500,122518884,1324,1325,1325,1324,76
20230901,091400,122418200,1325,1324,1325,1324,3836
20230901,091300,117338554,1325,1325,1326,1325,2002
20230901,091200,114685496,1325,1327,1327,1325,14020
20230901,091100,96098767,1326,1327,1328,1325,6583
20230901,091000,87366903,1327,1330,1330,1325,2349
20230901,090900,84250449,1330,1320,1330,1320,7039
20230901,090800,74914488,1322,1322,1324,1322,4793
20230901,090700,68575967,1322,1322,1322,1317,481
20230901,090600,67941585,1322,1322,1322,1315,2195
20230901,090500,65050019,1322,1315,1322,1313,30136
20230901,090400,25444710,1314,1318,1318,1314,911
20230901,090300,24247364,1322,1322,1322,1314,4271
20230901,090200,18632942,1321,1321,1321,1321,63
20230901,090100,18549719,1321,1321,1321,1321,1
20230901,090000,18548398,1313,1321,1321,1313,13083