stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190500,1186804434,1812,1812,1812,1812,18420
20230907,190400,1186804434,1812,1812,1812,1812,0
20230907,190300,1186804434,1812,1812,1812,1812,0
20230907,190200,1186804434,1812,1812,1812,1812,0
20230907,190100,1186804434,1812,1812,1812,1812,0
20230907,190000,1186804434,1812,1812,1812,1812,0
20230907,185900,1186804434,1812,1812,1812,1812,0
20230907,185800,1186804434,1812,1812,1812,1812,0
20230907,185700,1186804434,1812,1812,1812,1812,0
20230907,185600,1186804434,1812,1812,1812,1812,0
20230907,185500,1186804434,1812,1812,1812,1812,0
20230907,185400,1186804434,1812,1812,1812,1812,0
20230907,185300,1186804434,1812,1812,1812,1812,0
20230907,185200,1186804434,1812,1812,1812,1812,0
20230907,185100,1186804434,1812,1812,1812,1812,0
20230907,185000,1186804434,1812,1812,1812,1812,0
20230907,184900,1186804434,1812,1812,1812,1812,0
20230907,184800,1186804434,1812,1812,1812,1812,0
20230907,184700,1186804434,1812,1812,1812,1812,0
20230907,184600,1186804434,1812,1812,1812,1812,0
20230907,184500,1186804434,1812,1812,1812,1812,0
20230907,184400,1186804434,1812,1812,1812,1812,0
20230907,184300,1186804434,1812,1812,1812,1812,0
20230907,184200,1186804434,1812,1812,1812,1812,0
20230907,184100,1186804434,1812,1812,1812,1812,0
20230907,184000,1186804434,1812,1812,1812,1812,0
20230907,183900,1186804434,1812,1812,1812,1812,0
20230907,183800,1186804434,1812,1812,1812,1812,0
20230907,183700,1186804434,1812,1812,1812,1812,0
20230907,183600,1186804434,1812,1812,1812,1812,0
20230907,183500,1186804434,1812,1812,1812,1812,18420
20230907,183400,1186804434,1812,1812,1812,1812,0
20230907,183300,1186804434,1812,1812,1812,1812,0
20230907,183200,1186804434,1812,1812,1812,1812,0
20230907,183100,1186804434,1812,1812,1812,1812,0
20230907,183000,1186804434,1812,1812,1812,1812,0
20230907,182900,1186804434,1812,1812,1812,1812,0
20230907,182800,1186804434,1812,1812,1812,1812,0
20230907,182700,1186804434,1812,1812,1812,1812,0
20230907,182600,1186804434,1812,1812,1812,1812,0
20230907,182500,1186804434,1812,1812,1812,1812,0
20230907,182400,1186804434,1812,1812,1812,1812,0
20230907,182300,1186804434,1812,1812,1812,1812,0
20230907,182200,1186804434,1812,1812,1812,1812,0
20230907,182100,1186804434,1812,1812,1812,1812,0
20230907,182000,1186804434,1812,1812,1812,1812,0
20230907,181900,1186804434,1812,1812,1812,1812,0
20230907,181800,1186804434,1812,1812,1812,1812,0
20230907,181700,1186804434,1812,1812,1812,1812,0
20230907,181600,1186804434,1812,1812,1812,1812,0
20230907,181500,1186804434,1812,1812,1812,1812,0
20230907,181400,1186804434,1812,1812,1812,1812,0
20230907,181300,1186804434,1812,1812,1812,1812,0
20230907,181200,1186804434,1812,1812,1812,1812,0
20230907,181100,1186804434,1812,1812,1812,1812,0
20230907,181000,1186804434,1812,1812,1812,1812,0
20230907,180900,1186804434,1812,1812,1812,1812,0
20230907,180800,1186804434,1812,1812,1812,1812,0
20230907,180700,1186804434,1812,1812,1812,1812,0
20230907,180600,1186804434,1812,1812,1812,1812,0
20230907,180500,1186804434,1812,1812,1812,1812,18420
20230907,180400,1186804434,1812,1812,1812,1812,0
20230907,180300,1186804434,1812,1812,1812,1812,0
20230907,180200,1186804434,1812,1812,1812,1812,0
20230907,180100,1186804434,1812,1812,1812,1812,0
20230907,180000,1186804434,1812,1812,1812,1812,0
20230907,175900,1186804434,1812,1812,1812,1812,0
20230907,175800,1186804434,1812,1812,1812,1812,0
20230907,175700,1186804434,1812,1812,1812,1812,0
20230907,175600,1186804434,1812,1812,1812,1812,0
20230907,175500,1186804434,1812,1812,1812,1812,0
20230907,175400,1186804434,1812,1812,1812,1812,0
20230907,175300,1186804434,1812,1812,1812,1812,0
20230907,175200,1186804434,1812,1812,1812,1812,0
20230907,175100,1186804434,1812,1812,1812,1812,0
20230907,175000,1186804434,1812,1812,1812,1812,0
20230907,174900,1186804434,1812,1812,1812,1812,0
20230907,174800,1186804434,1812,1812,1812,1812,0
20230907,174700,1186804434,1812,1812,1812,1812,0
20230907,174600,1186804434,1812,1812,1812,1812,0
20230907,174500,1186804434,1812,1812,1812,1812,0
20230907,174400,1186804434,1812,1812,1812,1812,0
20230907,174300,1186804434,1812,1812,1812,1812,0
20230907,174200,1186804434,1812,1812,1812,1812,0
20230907,174100,1186804434,1812,1812,1812,1812,0
20230907,174000,1186804434,1812,1812,1812,1812,0
20230907,173900,1186804434,1812,1812,1812,1812,0
20230907,173800,1186804434,1812,1812,1812,1812,0
20230907,173700,1186804434,1812,1812,1812,1812,0
20230907,173600,1186804434,1812,1812,1812,1812,0
20230907,173500,1186804434,1812,1812,1812,1812,18420
20230907,173400,1186804434,1812,1812,1812,1812,0
20230907,173300,1186804434,1812,1812,1812,1812,0
20230907,173200,1186804434,1812,1812,1812,1812,0
20230907,173100,1186804434,1812,1812,1812,1812,0
20230907,173000,1186804434,1812,1812,1812,1812,0
20230907,172900,1186804434,1812,1812,1812,1812,0
20230907,172800,1186804434,1812,1812,1812,1812,0
20230907,172700,1186804434,1812,1812,1812,1812,0
20230907,172600,1186804434,1812,1812,1812,1812,0
20230907,172500,1186804434,1812,1812,1812,1812,0
20230907,172400,1186804434,1812,1812,1812,1812,0
20230907,172300,1186804434,1812,1812,1812,1812,0
20230907,172200,1186804434,1812,1812,1812,1812,0
20230907,172100,1186804434,1812,1812,1812,1812,0
20230907,172000,1186804434,1812,1812,1812,1812,0
20230907,171900,1186804434,1812,1812,1812,1812,0
20230907,171800,1186804434,1812,1812,1812,1812,0
20230907,171700,1186804434,1812,1812,1812,1812,0
20230907,171600,1186804434,1812,1812,1812,1812,0
20230907,171500,1186804434,1812,1812,1812,1812,0
20230907,171400,1186804434,1812,1812,1812,1812,0
20230907,171300,1186804434,1812,1812,1812,1812,0
20230907,171200,1186804434,1812,1812,1812,1812,0
20230907,171100,1186804434,1812,1812,1812,1812,0
20230907,171000,1186804434,1812,1812,1812,1812,0
20230907,170900,1186804434,1812,1812,1812,1812,0
20230907,170800,1186804434,1812,1812,1812,1812,0
20230907,170700,1186804434,1812,1812,1812,1812,0
20230907,170600,1186804434,1812,1812,1812,1812,0
20230907,170500,1186804434,1812,1812,1812,1812,18420
20230907,170400,1186804434,1812,1812,1812,1812,0
20230907,170300,1186804434,1812,1812,1812,1812,0
20230907,170200,1186804434,1812,1812,1812,1812,0
20230907,170100,1186804434,1812,1812,1812,1812,0
20230907,170000,1186804434,1812,1812,1812,1812,0
20230907,165900,1186804434,1812,1812,1812,1812,0
20230907,165800,1186804434,1812,1812,1812,1812,0
20230907,165700,1186804434,1812,1812,1812,1812,0
20230907,165600,1186804434,1812,1812,1812,1812,0
20230907,165500,1186804434,1812,1812,1812,1812,0
20230907,165400,1186804434,1812,1812,1812,1812,0
20230907,165300,1186804434,1812,1812,1812,1812,0
20230907,165200,1186804434,1812,1812,1812,1812,0
20230907,165100,1186804434,1812,1812,1812,1812,0
20230907,165000,1186804434,1812,1812,1812,1812,0
20230907,164900,1186804434,1812,1812,1812,1812,0
20230907,164800,1186804434,1812,1812,1812,1812,0
20230907,164700,1186804434,1812,1812,1812,1812,0
20230907,164600,1186804434,1812,1812,1812,1812,0
20230907,164500,1186804434,1812,1812,1812,1812,0
20230907,164400,1186804434,1812,1812,1812,1812,0
20230907,164300,1186804434,1812,1812,1812,1812,0
20230907,164200,1186804434,1812,1812,1812,1812,0
20230907,164100,1186804434,1812,1812,1812,1812,0
20230907,164000,1186804434,1812,1812,1812,1812,0
20230907,163900,1186804434,1812,1812,1812,1812,0
20230907,163800,1186804434,1812,1812,1812,1812,0
20230907,163700,1186804434,1812,1812,1812,1812,0
20230907,163600,1186804434,1812,1812,1812,1812,0
20230907,163500,1186804434,1812,1812,1812,1812,18420
20230907,163400,1186804434,1812,1812,1812,1812,0
20230907,163300,1186804434,1812,1812,1812,1812,0
20230907,163200,1186804434,1812,1812,1812,1812,0
20230907,163100,1186804434,1812,1812,1812,1812,0
20230907,163000,1186804434,1812,1812,1812,1812,0
20230907,162900,1186804434,1812,1812,1812,1812,0
20230907,162800,1186804434,1812,1812,1812,1812,0
20230907,162700,1186804434,1812,1812,1812,1812,0
20230907,162600,1186804434,1812,1812,1812,1812,0
20230907,162500,1186804434,1812,1812,1812,1812,0
20230907,162400,1186804434,1812,1812,1812,1812,0
20230907,162300,1186804434,1812,1812,1812,1812,0
20230907,162200,1186804434,1812,1812,1812,1812,0
20230907,162100,1186804434,1812,1812,1812,1812,0
20230907,162000,1186804434,1812,1812,1812,1812,0
20230907,161900,1186804434,1812,1812,1812,1812,0
20230907,161800,1186804434,1812,1812,1812,1812,0
20230907,161700,1186804434,1812,1812,1812,1812,0
20230907,161600,1186804434,1812,1812,1812,1812,0
20230907,161500,1186804434,1812,1812,1812,1812,0
20230907,161400,1186804434,1812,1812,1812,1812,0
20230907,161300,1186804434,1812,1812,1812,1812,0
20230907,161200,1186804434,1812,1812,1812,1812,0
20230907,161100,1186804434,1812,1812,1812,1812,0
20230907,161000,1186804434,1812,1812,1812,1812,0
20230907,160900,1186804434,1812,1812,1812,1812,0
20230907,160800,1186804434,1812,1812,1812,1812,0
20230907,160700,1186804434,1812,1812,1812,1812,0
20230907,160600,1186804434,1812,1812,1812,1812,0
20230907,160500,1186804434,1812,1812,1812,1812,18420
20230907,160400,1186804434,1812,1812,1812,1812,0
20230907,160300,1186804434,1812,1812,1812,1812,0
20230907,160200,1186804434,1812,1812,1812,1812,0
20230907,160100,1186804434,1812,1812,1812,1812,0
20230907,160000,1186804434,1812,1812,1812,1812,0
20230907,155900,1186804434,1812,1812,1812,1812,0
20230907,155800,1186804434,1812,1812,1812,1812,0
20230907,155700,1186804434,1812,1812,1812,1812,0
20230907,155600,1186804434,1812,1812,1812,1812,0
20230907,155500,1186804434,1812,1812,1812,1812,0
20230907,155400,1186804434,1812,1812,1812,1812,0
20230907,155300,1186804434,1812,1812,1812,1812,0
20230907,155200,1186804434,1812,1812,1812,1812,0
20230907,155100,1186804434,1812,1812,1812,1812,0
20230907,155000,1186804434,1812,1812,1812,1812,0
20230907,154900,1186804434,1812,1812,1812,1812,0
20230907,154800,1186804434,1812,1812,1812,1812,0
20230907,154700,1186804434,1812,1812,1812,1812,0
20230907,154600,1186804434,1812,1812,1812,1812,0
20230907,154500,1186804434,1812,1812,1812,1812,0
20230907,154400,1186804434,1812,1812,1812,1812,0
20230907,154300,1186804434,1812,1812,1812,1812,0
20230907,154200,1186804434,1812,1812,1812,1812,0
20230907,154100,1186804434,1812,1812,1812,1812,0
20230907,154000,1186804434,1812,1812,1812,1812,0
20230907,153900,1186804434,1812,1812,1812,1812,0
20230907,153800,1186804434,1812,1812,1812,1812,0
20230907,153700,1186804434,1812,1812,1812,1812,0
20230907,153600,1186804434,1812,1812,1812,1812,0
20230907,153500,1186804434,1812,1812,1812,1812,18420
20230907,153400,1186804434,1812,1812,1812,1812,0
20230907,153300,1186804434,1812,1812,1812,1812,0
20230907,153200,1186804434,1812,1812,1812,1812,0
20230907,153100,1186804434,1812,1812,1812,1812,0
20230907,153000,1186804434,1812,1812,1812,1812,18420
20230907,152900,1153427394,1814,1814,1814,1814,0
20230907,152800,1153427394,1814,1814,1814,1814,0
20230907,152700,1153427394,1814,1814,1814,1814,0
20230907,152600,1153427394,1814,1814,1814,1814,0
20230907,152500,1153427394,1814,1814,1814,1814,0
20230907,152400,1153427394,1814,1814,1814,1814,0
20230907,152300,1153427394,1814,1814,1814,1814,0
20230907,152200,1153427394,1814,1814,1814,1814,0
20230907,152100,1153427394,1814,1814,1814,1814,0
20230907,152000,1153427394,1814,1814,1814,1814,0
20230907,151900,1153427394,1814,1816,1816,1814,2560
20230907,151800,1148780660,1815,1816,1817,1815,2347
20230907,151700,1144519957,1816,1816,1816,1815,8001
20230907,151600,1129995667,1816,1816,1817,1816,481
20230907,151500,1129122128,1816,1817,1818,1816,78
20230907,151400,1128980441,1817,1818,1818,1817,2642
20230907,151300,1124179780,1817,1817,1817,1816,387
20230907,151200,1123476652,1817,1817,1817,1816,631
20230907,151100,1122330176,1816,1816,1817,1816,723
20230907,151000,1121017186,1816,1816,1817,1815,979
20230907,150900,1119239355,1817,1817,1817,1816,276
20230907,150800,1118737914,1816,1815,1817,1815,2258
20230907,150700,1114637653,1816,1816,1816,1815,1585
20230907,150600,1111759345,1816,1815,1817,1815,2073
20230907,150500,1107994235,1816,1816,1816,1815,228
20230907,150400,1107580238,1815,1817,1817,1815,1815
20230907,150300,1104284930,1817,1815,1817,1815,105
20230907,150200,1104094281,1816,1817,1817,1815,4772
20230907,150100,1095432827,1816,1816,1817,1816,144
20230907,150000,1095171292,1816,1816,1817,1816,4159
20230907,145900,1087618444,1816,1816,1817,1816,100
20230907,145800,1087436795,1816,1816,1817,1816,3509
20230907,145700,1081064334,1816,1816,1818,1816,1428
20230907,145600,1078470050,1817,1816,1818,1816,1378
20230907,145500,1075966264,1816,1817,1817,1816,1699
20230907,145400,1072880732,1816,1817,1817,1816,4316
20230907,145300,1065042630,1816,1816,1818,1816,852
20230907,145200,1063494831,1816,1816,1818,1816,2268
20230907,145100,1059375802,1816,1817,1818,1816,6582
20230907,145000,1047415909,1817,1817,1818,1817,400
20230907,144900,1046688795,1817,1818,1818,1817,3359
20230907,144800,1040582667,1818,1817,1818,1817,556
20230907,144700,1039571893,1817,1818,1818,1817,97
20230907,144600,1039395615,1817,1818,1818,1817,1420
20230907,144500,1036815023,1818,1818,1818,1818,920
20230907,144400,1035142463,1819,1818,1819,1818,195
20230907,144300,1034787898,1818,1818,1818,1818,127
20230907,144200,1034557012,1819,1817,1819,1817,98
20230907,144100,1034378886,1817,1818,1818,1817,70
20230907,144000,1034251695,1818,1817,1818,1817,298
20230907,143900,1033710228,1817,1817,1819,1817,89
20230907,143800,1033548509,1817,1817,1817,1817,34
20230907,143700,1033486731,1817,1817,1818,1817,571
20230907,143600,1032449211,1818,1818,1818,1817,575
20230907,143500,1031404412,1818,1818,1818,1817,175
20230907,143400,1031086362,1818,1817,1818,1817,1422
20230907,143300,1028502503,1817,1817,1818,1817,99
20230907,143200,1028322589,1818,1817,1818,1817,54
20230907,143100,1028224470,1817,1818,1819,1817,1579
20230907,143000,1025355091,1817,1819,1819,1817,3683
20230907,142900,1018658923,1818,1819,1819,1818,3971
20230907,142800,1011438457,1819,1820,1820,1819,723
20230907,142700,1010122649,1820,1820,1821,1820,194
20230907,142600,1009769469,1821,1821,1822,1821,1913
20230907,142500,1006285873,1821,1821,1821,1821,51
20230907,142400,1006193002,1821,1821,1822,1821,169
20230907,142300,1005885153,1821,1821,1822,1821,186
20230907,142200,1005546446,1822,1820,1822,1820,105
20230907,142100,1005355212,1819,1820,1821,1819,76
20230907,142000,1005216925,1821,1819,1822,1819,806
20230907,141900,1003749713,1820,1819,1820,1819,1177
20230907,141800,1001608749,1819,1819,1820,1819,828
20230907,141700,1000102440,1819,1821,1821,1819,119
20230907,141600,999885871,1821,1821,1822,1820,107
20230907,141500,999691040,1822,1823,1823,1822,48
20230907,141400,999603581,1822,1821,1823,1819,2707
20230907,141300,994678461,1821,1820,1821,1820,562
20230907,141200,993655549,1821,1821,1822,1821,5514
20230907,141100,983612055,1821,1820,1821,1820,165
20230907,141000,983311625,1821,1820,1821,1820,107
20230907,140900,983116846,1820,1820,1821,1820,341
20230907,140800,982496225,1820,1820,1821,1820,164
20230907,140700,982197743,1821,1819,1821,1819,1999
20230907,140600,978560932,1819,1819,1820,1819,468
20230907,140500,977709340,1820,1820,1820,1819,58
20230907,140400,977603831,1819,1819,1820,1819,239
20230907,140300,977168970,1819,1819,1820,1819,69
20230907,140200,977043458,1818,1819,1820,1818,1206
20230907,140100,974849778,1819,1818,1820,1818,211
20230907,140000,974465948,1819,1819,1820,1818,723
20230907,135900,973150839,1820,1817,1820,1817,1271
20230907,135800,970839551,1817,1818,1818,1816,603
20230907,135700,969743865,1818,1818,1819,1816,7574
20230907,135600,955983348,1818,1819,1819,1818,120
20230907,135500,955765102,1818,1818,1818,1817,7961
20230907,135400,941292055,1818,1818,1818,1817,387
20230907,135300,940588490,1818,1816,1818,1816,1255
20230907,135200,938307904,1817,1821,1821,1817,26703
20230907,135100,889738690,1821,1824,1824,1820,8777
20230907,135000,873750231,1823,1824,1824,1822,4736
20230907,134900,865118812,1823,1824,1825,1823,1006
20230907,134800,863284866,1825,1824,1825,1823,4117
20230907,134700,855777384,1824,1824,1824,1823,993
20230907,134600,853966157,1824,1824,1824,1823,1331
20230907,134500,851539664,1823,1823,1824,1823,85
20230907,134400,851384705,1822,1824,1824,1822,1268
20230907,134300,849072189,1826,1825,1826,1824,505
20230907,134200,848150562,1825,1827,1827,1825,2733
20230907,134100,843160107,1826,1827,1827,1826,65
20230907,134000,843041354,1827,1827,1827,1826,820
20230907,133900,841543949,1827,1827,1827,1826,888
20230907,133800,839921574,1828,1825,1828,1824,4282
20230907,133700,832106518,1825,1826,1826,1825,652
20230907,133600,830916616,1825,1827,1828,1825,1432
20230907,133500,828301117,1827,1827,1828,1826,994
20230907,133400,826484929,1827,1827,1827,1826,824
20230907,133300,824979482,1827,1832,1832,1827,50905
20230907,133200,731844029,1833,1834,1834,1832,700
20230907,133100,730561586,1834,1834,1834,1832,5906
20230907,133000,719735886,1834,1833,1834,1833,32
20230907,132900,719677199,1834,1834,1834,1833,102
20230907,132800,719490132,1834,1834,1835,1833,759
20230907,132700,718098126,1835,1835,1835,1835,1
20230907,132600,718096291,1834,1835,1835,1834,466
20230907,132500,717241183,1833,1834,1834,1833,75
20230907,132400,717103639,1835,1834,1835,1834,168
20230907,132300,716795514,1835,1835,1835,1835,122
20230907,132200,716571644,1835,1835,1837,1835,9272
20230907,132100,699557498,1835,1835,1835,1835,1
20230907,132000,699555663,1834,1834,1834,1833,1376
20230907,131900,697032175,1835,1837,1837,1835,3074
20230907,131800,691390912,1836,1836,1836,1836,0
20230907,131700,691390912,1836,1837,1837,1836,13
20230907,131600,691367032,1837,1836,1837,1836,522
20230907,131500,690408620,1836,1837,1837,1836,1416
20230907,131400,687808357,1837,1837,1837,1837,9
20230907,131300,687791824,1837,1838,1838,1837,488
20230907,131200,686895329,1838,1838,1838,1838,32
20230907,131100,686836513,1838,1840,1840,1838,7
20230907,131000,686823645,1838,1839,1839,1838,1711
20230907,130900,683678522,1840,1840,1840,1840,20
20230907,130800,683641722,1840,1840,1840,1840,0
20230907,130700,683641722,1840,1839,1840,1839,4
20230907,130600,683634364,1839,1839,1839,1839,1
20230907,130500,683632525,1839,1839,1839,1839,40
20230907,130400,683558965,1839,1839,1839,1839,7
20230907,130300,683546092,1839,1839,1839,1839,1
20230907,130200,683544253,1839,1839,1839,1839,111
20230907,130100,683340124,1840,1840,1840,1840,2
20230907,130000,683336444,1840,1840,1840,1840,1
20230907,125900,683334604,1838,1840,1840,1838,2
20230907,125800,683330926,1838,1838,1838,1838,99
20230907,125700,683148964,1838,1837,1838,1837,10
20230907,125600,683130587,1837,1838,1838,1837,102
20230907,125500,682943113,1838,1838,1838,1837,7
20230907,125400,682930248,1838,1838,1838,1838,20
20230907,125300,682893488,1838,1838,1838,1838,111
20230907,125200,682689470,1838,1838,1838,1838,11
20230907,125100,682669252,1839,1839,1839,1839,3
20230907,125000,682663735,1839,1839,1839,1839,0
20230907,124900,682663735,1839,1839,1839,1839,3
20230907,124800,682658218,1839,1836,1839,1836,1830
20230907,124700,679298188,1836,1836,1836,1836,50
20230907,124600,679206388,1836,1836,1836,1835,268
20230907,124500,678714358,1835,1833,1835,1833,102
20230907,124400,678527389,1834,1834,1834,1833,1252
20230907,124300,676232425,1834,1836,1836,1834,29975
20230907,124200,621248939,1836,1836,1836,1835,177
20230907,124100,620923968,1838,1838,1838,1838,23
20230907,124000,620881694,1838,1838,1838,1838,0
20230907,123900,620881694,1838,1838,1838,1838,0
20230907,123800,620881694,1838,1839,1839,1838,2
20230907,123700,620878017,1838,1838,1838,1838,1
20230907,123600,620876179,1836,1839,1839,1836,801
20230907,123500,619405400,1838,1839,1839,1838,253
20230907,123400,618940134,1839,1839,1839,1839,198
20230907,123300,618576012,1839,1839,1839,1839,265
20230907,123200,618088677,1839,1839,1839,1839,0
20230907,123100,618088677,1839,1839,1839,1839,20
20230907,123000,618051897,1840,1840,1840,1840,5
20230907,122900,618042697,1840,1839,1840,1839,2
20230907,122800,618039018,1837,1837,1837,1837,1
20230907,122700,618037181,1835,1839,1839,1835,2289
20230907,122600,613835157,1839,1840,1840,1839,105
20230907,122500,613641987,1840,1840,1840,1840,0
20230907,122400,613641987,1840,1840,1840,1840,0
20230907,122300,613641987,1840,1840,1840,1840,1
20230907,122200,613640147,1839,1840,1840,1839,554
20230907,122100,612620789,1839,1840,1840,1839,5588
20230907,122000,602339069,1840,1841,1841,1840,1287
20230907,121900,599970484,1841,1841,1841,1841,585
20230907,121800,598893499,1841,1842,1842,1841,120
20230907,121700,598672460,1842,1842,1842,1842,18
20230907,121600,598639304,1840,1838,1840,1838,1982
20230907,121500,594993578,1838,1837,1838,1835,3055
20230907,121400,589386147,1838,1838,1838,1838,0
20230907,121300,589386147,1838,1838,1838,1838,20
20230907,121200,589349387,1838,1838,1838,1838,160
20230907,121100,589055307,1839,1839,1839,1839,18
20230907,121000,589022205,1839,1837,1839,1837,46
20230907,120900,588937701,1837,1836,1837,1836,1489
20230907,120800,586203883,1837,1837,1837,1837,1126
20230907,120700,584135421,1839,1838,1839,1837,173
20230907,120600,583817447,1838,1838,1838,1838,101
20230907,120500,583631809,1835,1835,1835,1835,0
20230907,120400,583631809,1835,1839,1839,1835,10896
20230907,120300,563613185,1839,1840,1840,1839,168
20230907,120200,563304229,1839,1838,1839,1838,791
20230907,120100,561850370,1838,1838,1838,1838,0
20230907,120000,561850370,1838,1838,1838,1838,0
20230907,115900,561850370,1838,1839,1839,1838,3
20230907,115800,561844854,1839,1839,1839,1838,1444
20230907,115700,559190068,1839,1840,1840,1839,151
20230907,115600,558912229,1840,1840,1840,1840,0
20230907,115500,558912229,1840,1840,1840,1840,31
20230907,115400,558855189,1840,1840,1840,1840,400
20230907,115300,558119189,1840,1840,1840,1840,3
20230907,115200,558113669,1840,1839,1840,1839,108
20230907,115100,557915049,1840,1840,1840,1839,1964
20230907,115000,554303250,1840,1839,1840,1839,566
20230907,114900,553262355,1840,1840,1840,1840,20
20230907,114800,553225555,1840,1840,1840,1840,0
20230907,114700,553225555,1840,1840,1840,1840,466
20230907,114600,552368115,1841,1840,1841,1840,105
20230907,114500,552174914,1841,1840,1841,1840,1001
20230907,114400,550333073,1841,1841,1841,1841,0
20230907,114300,550333073,1841,1841,1841,1841,0
20230907,114200,550333073,1841,1840,1841,1840,241
20230907,114100,549889632,1840,1840,1840,1840,520
20230907,114000,548932832,1841,1841,1841,1841,110
20230907,113900,548730322,1841,1840,1841,1840,1060
20230907,113800,546779711,1841,1842,1842,1840,1423
20230907,113700,544159943,1842,1842,1842,1842,4
20230907,113600,544152575,1841,1841,1841,1841,1
20230907,113500,544150734,1842,1842,1842,1842,0
20230907,113400,544150734,1842,1842,1842,1842,14
20230907,113300,544124946,1842,1842,1842,1842,1936
20230907,113200,540558834,1842,1843,1843,1842,2200
20230907,113100,536506234,1843,1843,1843,1842,5
20230907,113000,536497022,1843,1844,1844,1842,39
20230907,112900,536425141,1844,1844,1844,1844,110
20230907,112800,536222301,1844,1843,1844,1843,1426
20230907,112700,533593192,1843,1843,1843,1843,0
20230907,112600,533593192,1843,1843,1843,1843,68
20230907,112500,533467868,1843,1843,1843,1843,16
20230907,112400,533438380,1843,1842,1843,1842,1806
20230907,112300,530111727,1841,1839,1841,1838,1998
20230907,112200,526434453,1840,1840,1840,1840,101
20230907,112100,526248613,1840,1840,1840,1840,110
20230907,112000,526046213,1840,1840,1840,1840,26
20230907,111900,525998373,1840,1840,1840,1839,11
20230907,111800,525978140,1839,1836,1839,1834,1366
20230907,111700,523472160,1840,1836,1840,1836,91
20230907,111600,523304844,1840,1838,1840,1838,3
20230907,111500,523299327,1835,1835,1835,1834,234
20230907,111400,522870169,1834,1836,1838,1834,4050
20230907,111300,515439350,1838,1838,1839,1838,404
20230907,111200,514696498,1835,1840,1840,1835,13847
20230907,111100,489282391,1840,1840,1841,1840,206
20230907,111000,488903349,1841,1841,1841,1841,21
20230907,110900,488864688,1842,1842,1842,1842,1
20230907,110800,488862846,1840,1842,1842,1840,2501
20230907,110700,484260985,1842,1842,1842,1842,1
20230907,110600,484259143,1842,1841,1842,1841,475
20230907,110500,483384403,1841,1841,1841,1841,0
20230907,110400,483384403,1841,1842,1842,1841,710
20230907,110300,482076585,1841,1841,1841,1841,28
20230907,110200,482025037,1840,1839,1840,1839,1796
20230907,110100,478720875,1839,1838,1839,1837,5007
20230907,110000,469513091,1837,1837,1837,1837,210
20230907,105900,469127321,1836,1836,1836,1836,0
20230907,105800,469127321,1836,1836,1836,1836,0
20230907,105700,469127321,1836,1836,1836,1836,0
20230907,105600,469127321,1836,1837,1838,1835,1046
20230907,105500,467207311,1836,1836,1836,1836,1000
20230907,105400,465371311,1836,1836,1837,1836,1282
20230907,105300,463017439,1837,1837,1837,1837,128
20230907,105200,462782303,1837,1836,1837,1836,18
20230907,105100,462749251,1837,1837,1837,1837,14
20230907,105000,462723533,1837,1837,1837,1837,14
20230907,104900,462697815,1836,1839,1839,1836,2642
20230907,104800,457845218,1839,1839,1839,1839,50
20230907,104700,457753268,1839,1839,1839,1839,70
20230907,104600,457624538,1839,1836,1839,1836,833
20230907,104500,456095021,1836,1839,1839,1836,4265
20230907,104400,448263665,1839,1839,1839,1839,1
20230907,104300,448261826,1836,1840,1840,1836,112
20230907,104200,448056186,1836,1840,1840,1836,1200
20230907,104100,445852185,1840,1839,1840,1835,5111
20230907,104000,436467433,1838,1840,1840,1838,283
20230907,103900,435947276,1840,1840,1840,1840,601
20230907,103800,434841436,1837,1836,1837,1836,520
20230907,103700,433886346,1837,1836,1837,1836,90
20230907,103600,433721065,1836,1836,1836,1836,2188
20230907,103500,429703897,1837,1837,1837,1836,2087
20230907,103400,425872027,1837,1837,1837,1836,1868
20230907,103300,422441274,1837,1841,1841,1837,1837
20230907,103200,419066273,1837,1840,1841,1837,587
20230907,103100,417987149,1838,1837,1838,1837,2082
20230907,103000,414162452,1836,1836,1837,1836,939
20230907,102900,412438398,1836,1836,1837,1836,2865
20230907,102800,407178256,1837,1837,1837,1836,393
20230907,102700,406456676,1837,1837,1837,1837,197
20230907,102600,406094787,1837,1837,1837,1836,116
20230907,102500,405881696,1837,1839,1841,1836,10858
20230907,102400,385940880,1838,1840,1840,1838,744
20230907,102300,384573398,1841,1841,1841,1839,133
20230907,102200,384328747,1842,1842,1842,1842,3
20230907,102100,384323221,1842,1837,1842,1837,6
20230907,102000,384312175,1837,1838,1838,1837,30
20230907,101900,384257061,1837,1839,1840,1837,3598
20230907,101800,377645797,1840,1839,1840,1839,129
20230907,101700,377408463,1839,1837,1839,1837,3264
20230907,101600,371410904,1837,1838,1838,1837,1272
20230907,101500,369073745,1838,1839,1839,1837,1135
20230907,101400,366987594,1839,1841,1841,1839,653
20230907,101300,365786204,1841,1843,1843,1841,315
20230907,101200,365206066,1843,1844,1844,1843,506
20230907,101100,364273307,1844,1845,1845,1844,76
20230907,101000,364133088,1845,1845,1845,1845,60
20230907,100900,364022388,1846,1847,1847,1846,76
20230907,100800,363882091,1849,1849,1849,1849,156
20230907,100700,363593647,1849,1845,1849,1845,819
20230907,100600,362082582,1845,1845,1845,1845,540
20230907,100500,361086282,1844,1840,1844,1837,515
20230907,100400,360139804,1842,1845,1845,1842,71
20230907,100300,360008872,1845,1836,1845,1836,485
20230907,100200,359118367,1836,1836,1836,1836,205
20230907,100100,358741987,1836,1844,1844,1835,3347
20230907,100000,352597860,1835,1840,1845,1835,5040
20230907,095900,343348555,1839,1838,1839,1835,4580
20230907,095800,334940073,1839,1839,1839,1839,433
20230907,095700,334143786,1839,1839,1839,1839,274
20230907,095600,333639900,1839,1837,1839,1835,4567
20230907,095500,325257985,1836,1842,1842,1836,6667
20230907,095400,313003652,1841,1844,1844,1841,2799
20230907,095300,307849267,1843,1844,1845,1843,3264
20230907,095200,301833597,1845,1845,1845,1844,1204
20230907,095100,299613217,1845,1845,1845,1844,216
20230907,095000,299214698,1845,1847,1850,1845,2115
20230907,094900,295311119,1847,1852,1852,1847,20610
20230907,094800,257184236,1852,1855,1856,1852,1760
20230907,094700,253923197,1854,1855,1855,1854,1322
20230907,094600,251471887,1855,1855,1855,1855,33
20230907,094500,251410672,1855,1853,1855,1853,471
20230907,094400,250537905,1853,1854,1854,1853,3216
20230907,094300,244578342,1855,1855,1855,1854,216
20230907,094200,244177812,1854,1855,1855,1854,150
20230907,094100,243899711,1854,1856,1856,1854,23
20230907,094000,243857058,1855,1857,1857,1851,10689
20230907,093900,224045218,1857,1858,1858,1856,1059
20230907,093800,222079651,1857,1860,1860,1857,2026
20230907,093700,218316318,1860,1859,1861,1855,2334
20230907,093600,213984345,1859,1861,1861,1858,2744
20230907,093500,208881457,1861,1862,1862,1860,5023
20230907,093400,199538658,1862,1863,1863,1862,105
20230907,093300,199343069,1863,1863,1863,1855,55
20230907,093200,199240936,1864,1864,1864,1864,6
20230907,093100,199229752,1864,1853,1864,1852,6175
20230907,093000,187771523,1853,1855,1856,1852,4087
20230907,092900,180198408,1856,1856,1856,1856,1093
20230907,092800,178169800,1856,1856,1856,1856,31
20230907,092700,178112264,1856,1856,1856,1856,2021
20230907,092600,174361288,1852,1854,1856,1852,4702
20230907,092500,165640587,1854,1856,1856,1853,4735
20230907,092400,156864935,1856,1856,1856,1856,210
20230907,092300,156475175,1855,1856,1856,1855,201
20230907,092200,156102220,1855,1855,1856,1855,1298
20230907,092100,153694276,1855,1857,1857,1855,897
20230907,092000,152029346,1857,1853,1857,1853,5466
20230907,091900,141893405,1853,1855,1855,1853,1257
20230907,091800,139562220,1855,1856,1856,1855,31
20230907,091700,139504713,1857,1858,1859,1857,5336
20230907,091600,129588429,1859,1860,1860,1859,79
20230907,091500,129441553,1859,1859,1860,1851,253
20230907,091400,128972543,1860,1861,1862,1860,456
20230907,091300,128123487,1861,1860,1862,1857,4149
20230907,091200,120414722,1860,1860,1864,1860,1493
20230907,091100,117636235,1860,1861,1865,1860,3855
20230907,091000,110456839,1862,1861,1862,1861,1059
20230907,090900,108485631,1861,1861,1862,1860,1900
20230907,090800,104950878,1861,1852,1861,1851,5020
20230907,090700,95639349,1852,1854,1854,1852,207
20230907,090600,95255763,1855,1851,1855,1851,1734
20230907,090500,92044931,1851,1851,1851,1851,166
20230907,090400,91737665,1851,1845,1851,1845,5942
20230907,090300,80764392,1845,1843,1845,1841,2411
20230907,090200,76317741,1843,1845,1846,1840,4468
20230907,090100,68092305,1845,1846,1855,1845,606
20230907,090000,66973529,1846,1835,1856,1835,36258