stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190300,1300609602,1875,1875,1875,1875,8970
20230905,190200,1300609602,1875,1875,1875,1875,0
20230905,190100,1300609602,1875,1875,1875,1875,0
20230905,190000,1300609602,1875,1875,1875,1875,0
20230905,185900,1300609602,1875,1875,1875,1875,0
20230905,185800,1300609602,1875,1875,1875,1875,0
20230905,185700,1300609602,1875,1875,1875,1875,0
20230905,185600,1300609602,1875,1875,1875,1875,0
20230905,185500,1300609602,1875,1875,1875,1875,0
20230905,185400,1300609602,1875,1875,1875,1875,0
20230905,185300,1300609602,1875,1875,1875,1875,0
20230905,185200,1300609602,1875,1875,1875,1875,0
20230905,185100,1300609602,1875,1875,1875,1875,0
20230905,185000,1300609602,1875,1875,1875,1875,0
20230905,184900,1300609602,1875,1875,1875,1875,0
20230905,184800,1300609602,1875,1875,1875,1875,0
20230905,184700,1300609602,1875,1875,1875,1875,0
20230905,184600,1300609602,1875,1875,1875,1875,0
20230905,184500,1300609602,1875,1875,1875,1875,0
20230905,184400,1300609602,1875,1875,1875,1875,0
20230905,184300,1300609602,1875,1875,1875,1875,0
20230905,184200,1300609602,1875,1875,1875,1875,0
20230905,184100,1300609602,1875,1875,1875,1875,0
20230905,184000,1300609602,1875,1875,1875,1875,0
20230905,183900,1300609602,1875,1875,1875,1875,0
20230905,183800,1300609602,1875,1875,1875,1875,0
20230905,183700,1300609602,1875,1875,1875,1875,0
20230905,183600,1300609602,1875,1875,1875,1875,0
20230905,183500,1300609602,1875,1875,1875,1875,0
20230905,183400,1300609602,1875,1875,1875,1875,0
20230905,183300,1300609602,1875,1875,1875,1875,8970
20230905,183200,1300609602,1875,1875,1875,1875,0
20230905,183100,1300609602,1875,1875,1875,1875,0
20230905,183000,1300609602,1875,1875,1875,1875,0
20230905,182900,1300609602,1875,1875,1875,1875,0
20230905,182800,1300609602,1875,1875,1875,1875,0
20230905,182700,1300609602,1875,1875,1875,1875,0
20230905,182600,1300609602,1875,1875,1875,1875,0
20230905,182500,1300609602,1875,1875,1875,1875,0
20230905,182400,1300609602,1875,1875,1875,1875,0
20230905,182300,1300609602,1875,1875,1875,1875,0
20230905,182200,1300609602,1875,1875,1875,1875,0
20230905,182100,1300609602,1875,1875,1875,1875,0
20230905,182000,1300609602,1875,1875,1875,1875,0
20230905,181900,1300609602,1875,1875,1875,1875,0
20230905,181800,1300609602,1875,1875,1875,1875,0
20230905,181700,1300609602,1875,1875,1875,1875,0
20230905,181600,1300609602,1875,1875,1875,1875,0
20230905,181500,1300609602,1875,1875,1875,1875,0
20230905,181400,1300609602,1875,1875,1875,1875,0
20230905,181300,1300609602,1875,1875,1875,1875,0
20230905,181200,1300609602,1875,1875,1875,1875,0
20230905,181100,1300609602,1875,1875,1875,1875,0
20230905,181000,1300609602,1875,1875,1875,1875,0
20230905,180900,1300609602,1875,1875,1875,1875,0
20230905,180800,1300609602,1875,1875,1875,1875,0
20230905,180700,1300609602,1875,1875,1875,1875,0
20230905,180600,1300609602,1875,1875,1875,1875,0
20230905,180500,1300609602,1875,1875,1875,1875,0
20230905,180400,1300609602,1875,1875,1875,1875,0
20230905,180300,1300609602,1875,1875,1875,1875,8970
20230905,180200,1300609602,1875,1875,1875,1875,0
20230905,180100,1300609602,1875,1875,1875,1875,0
20230905,180000,1300609602,1875,1875,1875,1875,0
20230905,175900,1300609602,1875,1875,1875,1875,0
20230905,175800,1300609602,1875,1875,1875,1875,0
20230905,175700,1300609602,1875,1875,1875,1875,0
20230905,175600,1300609602,1875,1875,1875,1875,0
20230905,175500,1300609602,1875,1875,1875,1875,0
20230905,175400,1300609602,1875,1875,1875,1875,0
20230905,175300,1300609602,1875,1875,1875,1875,0
20230905,175200,1300609602,1875,1875,1875,1875,0
20230905,175100,1300609602,1875,1875,1875,1875,0
20230905,175000,1300609602,1875,1875,1875,1875,0
20230905,174900,1300609602,1875,1875,1875,1875,0
20230905,174800,1300609602,1875,1875,1875,1875,0
20230905,174700,1300609602,1875,1875,1875,1875,0
20230905,174600,1300609602,1875,1875,1875,1875,0
20230905,174500,1300609602,1875,1875,1875,1875,0
20230905,174400,1300609602,1875,1875,1875,1875,0
20230905,174300,1300609602,1875,1875,1875,1875,0
20230905,174200,1300609602,1875,1875,1875,1875,0
20230905,174100,1300609602,1875,1875,1875,1875,0
20230905,174000,1300609602,1875,1875,1875,1875,0
20230905,173900,1300609602,1875,1875,1875,1875,0
20230905,173800,1300609602,1875,1875,1875,1875,0
20230905,173700,1300609602,1875,1875,1875,1875,0
20230905,173600,1300609602,1875,1875,1875,1875,0
20230905,173500,1300609602,1875,1875,1875,1875,0
20230905,173400,1300609602,1875,1875,1875,1875,0
20230905,173300,1300609602,1875,1875,1875,1875,8970
20230905,173200,1300609602,1875,1875,1875,1875,0
20230905,173100,1300609602,1875,1875,1875,1875,0
20230905,173000,1300609602,1875,1875,1875,1875,0
20230905,172900,1300609602,1875,1875,1875,1875,0
20230905,172800,1300609602,1875,1875,1875,1875,0
20230905,172700,1300609602,1875,1875,1875,1875,0
20230905,172600,1300609602,1875,1875,1875,1875,0
20230905,172500,1300609602,1875,1875,1875,1875,0
20230905,172400,1300609602,1875,1875,1875,1875,0
20230905,172300,1300609602,1875,1875,1875,1875,0
20230905,172200,1300609602,1875,1875,1875,1875,0
20230905,172100,1300609602,1875,1875,1875,1875,0
20230905,172000,1300609602,1875,1875,1875,1875,0
20230905,171900,1300609602,1875,1875,1875,1875,0
20230905,171800,1300609602,1875,1875,1875,1875,0
20230905,171700,1300609602,1875,1875,1875,1875,0
20230905,171600,1300609602,1875,1875,1875,1875,0
20230905,171500,1300609602,1875,1875,1875,1875,0
20230905,171400,1300609602,1875,1875,1875,1875,0
20230905,171300,1300609602,1875,1875,1875,1875,0
20230905,171200,1300609602,1875,1875,1875,1875,0
20230905,171100,1300609602,1875,1875,1875,1875,0
20230905,171000,1300609602,1875,1875,1875,1875,0
20230905,170900,1300609602,1875,1875,1875,1875,0
20230905,170800,1300609602,1875,1875,1875,1875,0
20230905,170700,1300609602,1875,1875,1875,1875,0
20230905,170600,1300609602,1875,1875,1875,1875,0
20230905,170500,1300609602,1875,1875,1875,1875,0
20230905,170400,1300609602,1875,1875,1875,1875,0
20230905,170300,1300609602,1875,1875,1875,1875,8970
20230905,170200,1300609602,1875,1875,1875,1875,0
20230905,170100,1300609602,1875,1875,1875,1875,0
20230905,170000,1300609602,1875,1875,1875,1875,0
20230905,165900,1300609602,1875,1875,1875,1875,0
20230905,165800,1300609602,1875,1875,1875,1875,0
20230905,165700,1300609602,1875,1875,1875,1875,0
20230905,165600,1300609602,1875,1875,1875,1875,0
20230905,165500,1300609602,1875,1875,1875,1875,0
20230905,165400,1300609602,1875,1875,1875,1875,0
20230905,165300,1300609602,1875,1875,1875,1875,0
20230905,165200,1300609602,1875,1875,1875,1875,0
20230905,165100,1300609602,1875,1875,1875,1875,0
20230905,165000,1300609602,1875,1875,1875,1875,0
20230905,164900,1300609602,1875,1875,1875,1875,0
20230905,164800,1300609602,1875,1875,1875,1875,0
20230905,164700,1300609602,1875,1875,1875,1875,0
20230905,164600,1300609602,1875,1875,1875,1875,0
20230905,164500,1300609602,1875,1875,1875,1875,0
20230905,164400,1300609602,1875,1875,1875,1875,0
20230905,164300,1300609602,1875,1875,1875,1875,0
20230905,164200,1300609602,1875,1875,1875,1875,0
20230905,164100,1300609602,1875,1875,1875,1875,0
20230905,164000,1300609602,1875,1875,1875,1875,0
20230905,163900,1300609602,1875,1875,1875,1875,0
20230905,163800,1300609602,1875,1875,1875,1875,0
20230905,163700,1300609602,1875,1875,1875,1875,0
20230905,163600,1300609602,1875,1875,1875,1875,0
20230905,163500,1300609602,1875,1875,1875,1875,0
20230905,163400,1300609602,1875,1875,1875,1875,0
20230905,163300,1300609602,1875,1875,1875,1875,8970
20230905,163200,1300609602,1875,1875,1875,1875,0
20230905,163100,1300609602,1875,1875,1875,1875,0
20230905,163000,1300609602,1875,1875,1875,1875,0
20230905,162900,1300609602,1875,1875,1875,1875,0
20230905,162800,1300609602,1875,1875,1875,1875,0
20230905,162700,1300609602,1875,1875,1875,1875,0
20230905,162600,1300609602,1875,1875,1875,1875,0
20230905,162500,1300609602,1875,1875,1875,1875,0
20230905,162400,1300609602,1875,1875,1875,1875,0
20230905,162300,1300609602,1875,1875,1875,1875,0
20230905,162200,1300609602,1875,1875,1875,1875,0
20230905,162100,1300609602,1875,1875,1875,1875,0
20230905,162000,1300609602,1875,1875,1875,1875,0
20230905,161900,1300609602,1875,1875,1875,1875,0
20230905,161800,1300609602,1875,1875,1875,1875,0
20230905,161700,1300609602,1875,1875,1875,1875,0
20230905,161600,1300609602,1875,1875,1875,1875,0
20230905,161500,1300609602,1875,1875,1875,1875,0
20230905,161400,1300609602,1875,1875,1875,1875,0
20230905,161300,1300609602,1875,1875,1875,1875,0
20230905,161200,1300609602,1875,1875,1875,1875,0
20230905,161100,1300609602,1875,1875,1875,1875,0
20230905,161000,1300609602,1875,1875,1875,1875,0
20230905,160900,1300609602,1875,1875,1875,1875,0
20230905,160800,1300609602,1875,1875,1875,1875,0
20230905,160700,1300609602,1875,1875,1875,1875,0
20230905,160600,1300609602,1875,1875,1875,1875,0
20230905,160500,1300609602,1875,1875,1875,1875,0
20230905,160400,1300609602,1875,1875,1875,1875,0
20230905,160300,1300609602,1875,1875,1875,1875,8970
20230905,160200,1300609602,1875,1875,1875,1875,0
20230905,160100,1300609602,1875,1875,1875,1875,0
20230905,160000,1300609602,1875,1875,1875,1875,0
20230905,155900,1300609602,1875,1875,1875,1875,0
20230905,155800,1300609602,1875,1875,1875,1875,0
20230905,155700,1300609602,1875,1875,1875,1875,0
20230905,155600,1300609602,1875,1875,1875,1875,0
20230905,155500,1300609602,1875,1875,1875,1875,0
20230905,155400,1300609602,1875,1875,1875,1875,0
20230905,155300,1300609602,1875,1875,1875,1875,0
20230905,155200,1300609602,1875,1875,1875,1875,0
20230905,155100,1300609602,1875,1875,1875,1875,0
20230905,155000,1300609602,1875,1875,1875,1875,0
20230905,154900,1300609602,1875,1875,1875,1875,0
20230905,154800,1300609602,1875,1875,1875,1875,0
20230905,154700,1300609602,1875,1875,1875,1875,0
20230905,154600,1300609602,1875,1875,1875,1875,0
20230905,154500,1300609602,1875,1875,1875,1875,0
20230905,154400,1300609602,1875,1875,1875,1875,0
20230905,154300,1300609602,1875,1875,1875,1875,0
20230905,154200,1300609602,1875,1875,1875,1875,0
20230905,154100,1300609602,1875,1875,1875,1875,0
20230905,154000,1300609602,1875,1875,1875,1875,0
20230905,153900,1300609602,1875,1875,1875,1875,0
20230905,153800,1300609602,1875,1875,1875,1875,0
20230905,153700,1300609602,1875,1875,1875,1875,0
20230905,153600,1300609602,1875,1875,1875,1875,0
20230905,153500,1300609602,1875,1875,1875,1875,0
20230905,153400,1300609602,1875,1875,1875,1875,0
20230905,153300,1300609602,1875,1875,1875,1875,8970
20230905,153200,1300609602,1875,1875,1875,1875,0
20230905,153100,1300609602,1875,1875,1875,1875,0
20230905,153000,1300609602,1875,1875,1875,1875,8970
20230905,152900,1283790852,1877,1877,1877,1877,0
20230905,152800,1283790852,1877,1877,1877,1877,0
20230905,152700,1283790852,1877,1877,1877,1877,0
20230905,152600,1283790852,1877,1877,1877,1877,0
20230905,152500,1283790852,1877,1877,1877,1877,0
20230905,152400,1283790852,1877,1877,1877,1877,0
20230905,152300,1283790852,1877,1877,1877,1877,0
20230905,152200,1283790852,1877,1877,1877,1877,0
20230905,152100,1283790852,1877,1877,1877,1877,0
20230905,152000,1283790852,1877,1877,1877,1877,0
20230905,151900,1283790852,1877,1875,1877,1875,1080
20230905,151800,1281764210,1877,1875,1877,1875,4031
20230905,151700,1274206082,1874,1874,1874,1874,9713
20230905,151600,1256003920,1874,1873,1874,1873,817
20230905,151500,1254473568,1873,1873,1873,1873,346
20230905,151400,1253825510,1873,1873,1873,1873,28
20230905,151300,1253773066,1872,1872,1872,1872,805
20230905,151200,1252266106,1873,1873,1873,1872,493
20230905,151100,1251343207,1872,1873,1873,1872,2509
20230905,151000,1246646353,1872,1872,1873,1872,496
20230905,150900,1245717840,1873,1873,1874,1873,824
20230905,150800,1244174486,1873,1874,1874,1872,3167
20230905,150700,1238245606,1874,1873,1874,1873,5034
20230905,150600,1228816923,1873,1872,1873,1872,950
20230905,150500,1227038223,1872,1872,1872,1872,5124
20230905,150400,1217446095,1873,1872,1873,1872,511
20230905,150300,1216489392,1873,1873,1873,1872,426
20230905,150200,1215691694,1872,1873,1873,1872,1291
20230905,150100,1213274651,1873,1873,1873,1873,3
20230905,150000,1213269032,1873,1873,1873,1873,10
20230905,145900,1213250302,1873,1873,1873,1873,1615
20230905,145800,1210225407,1873,1874,1874,1873,1239
20230905,145700,1207904590,1873,1873,1873,1872,979
20230905,145600,1206071592,1873,1874,1874,1873,774
20230905,145500,1204621590,1874,1874,1874,1874,260
20230905,145400,1204134350,1874,1874,1874,1874,10
20230905,145300,1204115610,1874,1873,1874,1873,1576
20230905,145200,1201163761,1873,1873,1873,1873,932
20230905,145100,1199418125,1873,1873,1874,1873,35
20230905,145000,1199352560,1874,1874,1874,1874,0
20230905,144900,1199352560,1874,1874,1874,1874,2
20230905,144800,1199348812,1872,1873,1874,1872,282
20230905,144700,1198820656,1874,1873,1874,1873,3
20230905,144600,1198815036,1874,1874,1874,1872,1219
20230905,144500,1196533062,1874,1875,1875,1874,53
20230905,144400,1196433690,1875,1875,1875,1875,135
20230905,144300,1196180565,1875,1875,1875,1875,101
20230905,144200,1195991190,1875,1873,1875,1871,26468
20230905,144100,1146452294,1873,1872,1873,1872,543
20230905,144000,1145435755,1873,1873,1873,1873,1377
20230905,143900,1142856634,1873,1873,1873,1871,8202
20230905,143800,1127510451,1872,1872,1873,1872,7070
20230905,143700,1114274911,1873,1873,1873,1873,109
20230905,143600,1114070754,1872,1873,1873,1872,2
20230905,143500,1114067009,1873,1873,1873,1873,109
20230905,143400,1113862852,1873,1874,1874,1873,143
20230905,143300,1113595012,1874,1874,1874,1873,263
20230905,143200,1113102410,1873,1873,1873,1873,315
20230905,143100,1112512415,1874,1874,1874,1874,1
20230905,143000,1112510541,1874,1874,1874,1874,1
20230905,142900,1112508667,1873,1874,1874,1873,30
20230905,142800,1112452470,1874,1874,1874,1873,154
20230905,142700,1112163890,1874,1875,1875,1874,316
20230905,142600,1111571602,1875,1873,1875,1872,2606
20230905,142500,1106688859,1872,1874,1874,1872,2422
20230905,142400,1102151643,1874,1874,1874,1874,148
20230905,142300,1101874291,1874,1873,1874,1873,545
20230905,142200,1100853505,1873,1873,1873,1873,1011
20230905,142100,1098959902,1873,1872,1873,1871,5503
20230905,142000,1088658281,1873,1873,1873,1872,54
20230905,141900,1088557140,1872,1874,1874,1872,1631
20230905,141800,1085502276,1874,1873,1874,1873,2
20230905,141700,1085498529,1873,1872,1873,1871,1828
20230905,141600,1082077179,1871,1871,1871,1871,90
20230905,141500,1081908789,1873,1873,1873,1873,164
20230905,141400,1081601617,1873,1872,1873,1871,2383
20230905,141300,1077140914,1873,1873,1873,1872,556
20230905,141200,1076100078,1873,1873,1873,1873,1
20230905,141100,1076098205,1873,1873,1873,1872,504
20230905,141000,1075154214,1873,1873,1873,1873,694
20230905,140900,1073854352,1874,1874,1874,1874,0
20230905,140800,1073854352,1874,1873,1874,1872,801
20230905,140700,1072354571,1874,1873,1874,1873,105
20230905,140600,1072157905,1874,1875,1875,1874,1093
20230905,140500,1070109621,1875,1875,1875,1875,68
20230905,140400,1069982121,1876,1876,1876,1876,10
20230905,140300,1069963361,1876,1876,1876,1876,2
20230905,140200,1069959609,1877,1875,1877,1875,109
20230905,140100,1069755232,1877,1875,1877,1875,59
20230905,140000,1069644505,1877,1876,1877,1876,1879
20230905,135900,1066119496,1877,1876,1877,1876,2011
20230905,135800,1062346849,1876,1876,1877,1876,1095
20230905,135700,1060292628,1877,1877,1877,1876,3
20230905,135600,1060286998,1876,1877,1877,1875,109
20230905,135500,1060082514,1874,1874,1877,1874,2820
20230905,135400,1054793852,1876,1875,1876,1875,1056
20230905,135300,1052813851,1876,1875,1876,1875,6097
20230905,135200,1041381886,1876,1876,1876,1876,430
20230905,135100,1040575206,1878,1878,1878,1878,0
20230905,135000,1040575206,1878,1878,1879,1878,39
20230905,134900,1040501963,1878,1877,1878,1877,2542
20230905,134800,1035730615,1877,1877,1877,1877,80
20230905,134700,1035580455,1877,1877,1877,1877,150
20230905,134600,1035298905,1877,1876,1877,1876,222
20230905,134500,1034882401,1876,1876,1876,1876,439
20230905,134400,1034058837,1876,1875,1876,1875,15
20230905,134300,1034030702,1875,1875,1876,1875,3329
20230905,134200,1027788825,1875,1875,1875,1875,51
20230905,134100,1027693200,1875,1875,1875,1875,16
20230905,134000,1027663200,1875,1876,1876,1875,3
20230905,133900,1027657574,1875,1875,1876,1875,30
20230905,133800,1027601317,1875,1875,1876,1874,70
20230905,133700,1027470097,1875,1875,1877,1874,2499
20230905,133600,1022784472,1876,1876,1876,1875,13003
20230905,133500,998402845,1877,1877,1877,1877,51
20230905,133400,998307118,1877,1877,1877,1877,4
20230905,133300,998299610,1877,1878,1878,1877,975
20230905,133200,996469534,1877,1875,1877,1875,2169
20230905,133100,992399221,1877,1877,1877,1877,395
20230905,133000,991657806,1877,1877,1877,1877,1
20230905,132900,991655929,1875,1875,1875,1875,0
20230905,132800,991655929,1875,1876,1876,1875,1808
20230905,132700,988264164,1876,1876,1876,1875,510
20230905,132600,987307405,1876,1875,1876,1875,311
20230905,132500,986724269,1876,1876,1876,1876,177
20230905,132400,986392217,1876,1876,1876,1876,0
20230905,132300,986392217,1876,1877,1877,1876,50
20230905,132200,986298407,1877,1877,1877,1877,11
20230905,132100,986277760,1876,1876,1876,1876,24
20230905,132000,986232736,1876,1877,1877,1875,229
20230905,131900,985803255,1877,1875,1877,1875,253
20230905,131800,985328710,1877,1877,1877,1877,2
20230905,131700,985324956,1877,1875,1877,1875,1937
20230905,131600,981693079,1875,1875,1875,1875,1
20230905,131500,981691204,1875,1875,1875,1874,6
20230905,131400,981679957,1874,1874,1877,1874,1535
20230905,131300,978803364,1877,1877,1877,1874,24539
20230905,131200,932791751,1878,1876,1878,1876,2430
20230905,131100,928233069,1877,1878,1878,1877,52
20230905,131000,928135414,1878,1877,1878,1876,5192
20230905,130900,918391496,1878,1878,1878,1878,25
20230905,130800,918344546,1878,1879,1880,1878,333
20230905,130700,917719169,1880,1879,1880,1879,88
20230905,130600,917553752,1880,1878,1880,1878,219
20230905,130500,917142468,1880,1880,1880,1880,0
20230905,130400,917142468,1880,1880,1880,1880,43
20230905,130300,917061628,1880,1878,1880,1878,1595
20230905,130200,914065222,1880,1880,1880,1880,0
20230905,130100,914065222,1880,1880,1880,1880,7
20230905,130000,914052062,1880,1880,1880,1880,15
20230905,125900,914023862,1878,1878,1878,1878,190
20230905,125800,913667042,1877,1877,1877,1877,0
20230905,125700,913667042,1877,1879,1879,1877,4411
20230905,125600,905383886,1881,1881,1881,1880,221
20230905,125500,904968285,1881,1881,1881,1879,3154
20230905,125400,899040663,1880,1880,1880,1880,158
20230905,125300,898743623,1880,1880,1880,1880,33
20230905,125200,898681583,1880,1880,1880,1880,0
20230905,125100,898681583,1880,1880,1880,1879,1051
20230905,125000,896705753,1880,1880,1880,1880,532
20230905,124900,895705593,1880,1880,1880,1880,0
20230905,124800,895705593,1880,1880,1880,1880,114
20230905,124700,895491273,1880,1880,1880,1879,602
20230905,124600,894359813,1879,1879,1880,1878,2466
20230905,124500,889726176,1879,1880,1880,1879,30
20230905,124400,889669798,1880,1881,1881,1880,8
20230905,124300,889654753,1878,1882,1882,1878,242
20230905,124200,889200132,1882,1881,1882,1881,2271
20230905,124100,884928321,1881,1881,1881,1881,37
20230905,124000,884858724,1881,1881,1881,1881,9
20230905,123900,884841795,1878,1878,1878,1878,1238
20230905,123800,882516831,1881,1880,1881,1880,1412
20230905,123700,879862044,1880,1878,1880,1877,355
20230905,123600,879194912,1880,1879,1880,1878,2985
20230905,123500,873586306,1877,1878,1878,1877,554
20230905,123400,872546445,1878,1877,1878,1877,616
20230905,123300,871389601,1878,1877,1878,1877,532
20230905,123200,870390535,1878,1877,1878,1877,32
20230905,123100,870330469,1878,1878,1878,1878,101
20230905,123000,870140791,1877,1877,1877,1877,30
20230905,122900,870084481,1877,1878,1878,1877,83
20230905,122800,869928680,1878,1879,1879,1878,112
20230905,122700,869718341,1879,1879,1879,1879,300
20230905,122600,869154641,1879,1879,1879,1879,1
20230905,122500,869152762,1879,1879,1879,1879,1
20230905,122400,869150883,1879,1879,1879,1879,68
20230905,122300,869023111,1879,1878,1879,1877,2380
20230905,122200,864552002,1878,1878,1878,1878,590
20230905,122100,863443982,1878,1878,1878,1878,29
20230905,122000,863389520,1878,1878,1878,1878,36
20230905,121900,863321912,1878,1878,1878,1878,0
20230905,121800,863321912,1878,1878,1878,1878,4100
20230905,121700,855622112,1878,1877,1878,1876,3584
20230905,121600,848894958,1877,1877,1877,1877,600
20230905,121500,847768758,1877,1876,1877,1876,2080
20230905,121400,843866677,1876,1876,1876,1876,411
20230905,121300,843095641,1876,1876,1876,1876,202
20230905,121200,842716689,1876,1876,1876,1876,162
20230905,121100,842412777,1876,1876,1876,1876,227
20230905,121000,841986925,1876,1876,1876,1876,6
20230905,120900,841975669,1876,1876,1876,1876,233
20230905,120800,841538561,1876,1876,1876,1876,202
20230905,120700,841159609,1876,1876,1876,1876,10
20230905,120600,841140849,1876,1876,1876,1876,75
20230905,120500,841000149,1876,1876,1876,1876,50
20230905,120400,840906349,1876,1875,1876,1875,1325
20230905,120300,838421854,1875,1875,1875,1875,515
20230905,120200,837456229,1875,1875,1875,1875,3554
20230905,120100,830792479,1875,1875,1875,1875,9
20230905,120000,830775604,1875,1875,1875,1875,23
20230905,115900,830732479,1875,1875,1875,1874,10
20230905,115800,830713735,1874,1875,1875,1874,1241
20230905,115700,828388091,1875,1875,1875,1875,50
20230905,115600,828294341,1875,1874,1875,1874,20
20230905,115500,828256842,1874,1875,1875,1874,19
20230905,115400,828221231,1875,1875,1875,1875,9
20230905,115300,828204356,1875,1875,1875,1875,635
20230905,115200,827013731,1875,1875,1875,1875,0
20230905,115100,827013731,1875,1875,1875,1875,693
20230905,115000,825714356,1875,1875,1875,1875,0
20230905,114900,825714356,1875,1875,1875,1875,9
20230905,114800,825697481,1875,1877,1877,1875,46
20230905,114700,825611159,1875,1875,1875,1875,7
20230905,114600,825598034,1875,1875,1875,1875,39
20230905,114500,825524909,1874,1874,1875,1874,659
20230905,114400,824289942,1875,1875,1875,1875,130
20230905,114300,824046192,1875,1875,1875,1875,0
20230905,114200,824046192,1875,1875,1877,1875,401
20230905,114100,823294315,1875,1875,1875,1875,113
20230905,114000,823082440,1875,1875,1875,1874,869
20230905,113900,821453489,1875,1874,1875,1874,437
20230905,113800,820634345,1874,1874,1874,1874,39
20230905,113700,820561259,1874,1874,1874,1874,0
20230905,113600,820561259,1874,1875,1875,1874,26
20230905,113500,820512520,1874,1874,1874,1874,38
20230905,113400,820441308,1874,1874,1874,1874,1
20230905,113300,820439434,1872,1873,1873,1872,89
20230905,113200,820272799,1873,1874,1874,1873,78
20230905,113100,820126698,1875,1875,1875,1875,0
20230905,113000,820126698,1875,1875,1875,1875,10
20230905,112900,820107948,1875,1872,1875,1872,2636
20230905,112800,815173349,1872,1872,1872,1872,175
20230905,112700,814845749,1873,1873,1873,1873,356
20230905,112600,814178961,1873,1873,1873,1873,419
20230905,112500,813394174,1873,1873,1873,1873,0
20230905,112400,813394174,1873,1873,1873,1873,413
20230905,112300,812620625,1875,1875,1875,1875,2000
20230905,112200,808870625,1875,1874,1875,1874,501
20230905,112100,807931397,1875,1875,1875,1875,87
20230905,112000,807768272,1871,1871,1871,1871,1
20230905,111900,807766401,1871,1875,1875,1871,1081
20230905,111800,805742921,1875,1875,1875,1875,18
20230905,111700,805709171,1875,1875,1875,1875,2674
20230905,111600,800695421,1875,1875,1875,1875,1
20230905,111500,800693546,1872,1875,1875,1872,1097
20230905,111400,798636821,1875,1872,1875,1872,51
20230905,111300,798541346,1874,1874,1874,1874,2516
20230905,111200,793826362,1875,1872,1875,1872,801
20230905,111100,792326830,1872,1872,1872,1872,0
20230905,111000,792326830,1872,1872,1872,1871,6027
20230905,110900,781044386,1872,1872,1872,1872,20
20230905,110800,781006946,1872,1871,1872,1871,18
20230905,110700,780973251,1872,1872,1872,1872,515
20230905,110600,780009171,1872,1872,1872,1871,946
20230905,110500,778239059,1872,1872,1872,1872,209
20230905,110400,777847811,1872,1872,1872,1872,6
20230905,110300,777836579,1872,1872,1872,1871,401
20230905,110200,777086007,1872,1872,1872,1872,203
20230905,110100,776705991,1872,1872,1872,1872,208
20230905,110000,776316615,1871,1871,1872,1871,3019
20230905,105900,770667964,1871,1871,1872,1871,160
20230905,105800,770368594,1871,1871,1871,1871,0
20230905,105700,770368594,1871,1872,1872,1871,2756
20230905,105600,765211965,1872,1872,1872,1872,100
20230905,105500,765024765,1872,1872,1872,1872,30
20230905,105400,764968605,1871,1872,1872,1871,127
20230905,105300,764730968,1872,1872,1872,1872,5
20230905,105200,764721608,1871,1872,1872,1871,1501
20230905,105100,761912737,1872,1872,1872,1872,11
20230905,105000,761892145,1872,1872,1872,1872,30
20230905,104900,761835985,1872,1872,1872,1872,3343
20230905,104800,755577889,1872,1872,1873,1872,12619
20230905,104700,731944537,1873,1873,1873,1873,2
20230905,104600,731940791,1871,1873,1873,1871,2116
20230905,104500,727980085,1873,1871,1873,1871,16418
20230905,104400,697254201,1870,1871,1871,1870,1950
20230905,104300,693606034,1871,1872,1872,1871,3843
20230905,104200,686413545,1872,1872,1872,1872,23
20230905,104100,686370489,1872,1872,1873,1872,121
20230905,104000,686143862,1872,1873,1873,1872,500
20230905,103900,685207814,1873,1876,1876,1873,39
20230905,103800,685134758,1872,1872,1872,1872,200
20230905,103700,684760358,1876,1872,1876,1872,595
20230905,103600,683646438,1871,1871,1871,1871,0
20230905,103500,683646438,1871,1870,1876,1870,155
20230905,103400,683355885,1870,1875,1876,1870,5100
20230905,103300,673803516,1875,1877,1877,1875,418
20230905,103200,673019164,1877,1877,1877,1877,372
20230905,103100,672320920,1877,1877,1877,1877,3005
20230905,103000,666680535,1877,1877,1877,1877,11
20230905,102900,666659888,1876,1876,1877,1876,284
20230905,102800,666127102,1876,1876,1877,1876,125
20230905,102700,665892522,1877,1874,1877,1874,301
20230905,102600,665328445,1874,1875,1875,1873,480
20230905,102500,664428497,1877,1873,1877,1873,484
20230905,102400,663521961,1872,1872,1872,1871,3754
20230905,102300,656494559,1872,1872,1873,1872,1036
20230905,102200,654555150,1873,1875,1875,1873,31
20230905,102100,654497065,1870,1875,1875,1870,2857
20230905,102000,649153643,1872,1875,1875,1872,105
20230905,101900,648956897,1875,1872,1875,1872,86
20230905,101800,648795677,1876,1876,1876,1876,5
20230905,101700,648786297,1877,1877,1877,1877,220
20230905,101600,648373357,1878,1878,1878,1878,0
20230905,101500,648373357,1878,1878,1878,1878,200
20230905,101400,647997757,1878,1878,1878,1878,7
20230905,101300,647984611,1878,1877,1878,1870,2637
20230905,101200,643039041,1877,1877,1877,1870,8002
20230905,101100,628054925,1877,1875,1877,1875,102
20230905,101000,627863673,1875,1874,1875,1873,1385
20230905,100900,625267640,1874,1872,1874,1872,16307
20230905,100800,594738436,1872,1871,1872,1871,1406
20230905,100700,592107593,1871,1871,1871,1871,202
20230905,100600,591729651,1871,1871,1871,1871,59
20230905,100500,591619262,1870,1870,1870,1869,165
20230905,100400,591310750,1869,1871,1872,1869,2180
20230905,100300,587232146,1869,1869,1871,1869,282
20230905,100200,586704975,1869,1868,1869,1868,482
20230905,100100,585804181,1868,1869,1870,1867,8363
20230905,100000,570183837,1869,1872,1872,1869,24826
20230905,095900,523740628,1872,1873,1873,1871,13437
20230905,095800,498587384,1873,1873,1874,1872,2853
20230905,095700,493246082,1873,1873,1873,1872,1460
20230905,095600,490512502,1873,1872,1873,1872,347
20230905,095500,489862582,1872,1874,1874,1872,9187
20230905,095400,472658177,1874,1874,1874,1873,12911
20230905,095300,448475595,1873,1874,1875,1873,3897
20230905,095200,441173570,1874,1875,1875,1874,1898
20230905,095100,437615933,1875,1875,1875,1875,810
20230905,095000,436097183,1874,1874,1874,1874,2
20230905,094900,436093435,1873,1875,1879,1873,6105
20230905,094800,424655124,1876,1876,1876,1876,1115
20230905,094700,422563384,1877,1877,1877,1877,88
20230905,094600,422398208,1876,1876,1876,1876,320
20230905,094500,421797888,1874,1875,1875,1874,5398
20230905,094400,411676813,1875,1876,1876,1875,2438
20230905,094300,407103703,1876,1878,1879,1876,3907
20230905,094200,399765357,1877,1877,1877,1877,6
20230905,094100,399754095,1875,1875,1877,1873,489
20230905,094000,398837915,1874,1877,1877,1874,1132
20230905,093900,396715420,1876,1875,1876,1875,2209
20230905,093800,392573536,1875,1876,1880,1875,2751
20230905,093700,387412326,1876,1882,1882,1876,10813
20230905,093600,367092094,1881,1884,1884,1880,3065
20230905,093500,361328370,1884,1881,1884,1881,1212
20230905,093400,359047962,1880,1884,1884,1880,3374
20230905,093300,352700376,1883,1889,1889,1882,1487
20230905,093200,349900284,1884,1890,1890,1880,5311
20230905,093100,339907920,1890,1885,1891,1884,4462
20230905,093000,331497627,1890,1885,1890,1885,575
20230905,092900,330412727,1885,1883,1885,1883,2604
20230905,092800,325506627,1883,1883,1884,1882,2396
20230905,092700,320994858,1883,1884,1885,1883,976
20230905,092600,319156801,1884,1889,1889,1884,13703
20230905,092500,293302215,1889,1890,1890,1889,3008
20230905,092400,287620041,1889,1892,1892,1889,556
20230905,092300,286568692,1892,1890,1892,1890,265
20230905,092200,286067332,1888,1892,1892,1888,870
20230905,092100,284423796,1892,1890,1892,1890,1231
20230905,092000,282096762,1890,1885,1890,1885,2050
20230905,091900,278229337,1887,1886,1889,1885,2655
20230905,091800,273217172,1886,1887,1887,1886,425
20230905,091700,272415302,1887,1890,1890,1886,929
20230905,091600,270661189,1889,1890,1890,1889,334
20230905,091500,270029969,1890,1890,1890,1889,93
20230905,091400,269854277,1890,1886,1890,1883,10806
20230905,091300,249443579,1886,1893,1894,1886,6472
20230905,091200,237218314,1893,1893,1893,1889,7422
20230905,091100,223196115,1889,1895,1895,1888,4254
20230905,091000,215155944,1895,1894,1895,1887,985
20230905,090900,213293428,1887,1895,1895,1887,462
20230905,090800,212418306,1895,1895,1896,1895,1082
20230905,090700,210367369,1895,1893,1895,1883,1020
20230905,090600,208439466,1893,1881,1893,1880,15202
20230905,090500,179700707,1890,1891,1891,1889,2379
20230905,090400,175204772,1889,1883,1891,1876,6174
20230905,090300,163583784,1883,1878,1883,1878,7415
20230905,090200,149651368,1870,1875,1875,1867,56728
20230905,090100,43565196,1873,1875,1875,1871,2567
20230905,090000,38760237,1875,1879,1879,1872,20657