stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190200,1344371710,1820,1820,1820,1820,7429
20230913,190100,1344371710,1820,1820,1820,1820,0
20230913,190000,1344371710,1820,1820,1820,1820,0
20230913,185900,1344371710,1820,1820,1820,1820,0
20230913,185800,1344371710,1820,1820,1820,1820,0
20230913,185700,1344371710,1820,1820,1820,1820,0
20230913,185600,1344371710,1820,1820,1820,1820,0
20230913,185500,1344371710,1820,1820,1820,1820,0
20230913,185400,1344371710,1820,1820,1820,1820,0
20230913,185300,1344371710,1820,1820,1820,1820,0
20230913,185200,1344371710,1820,1820,1820,1820,0
20230913,185100,1344371710,1820,1820,1820,1820,0
20230913,185000,1344371710,1820,1820,1820,1820,0
20230913,184900,1344371710,1820,1820,1820,1820,0
20230913,184800,1344371710,1820,1820,1820,1820,0
20230913,184700,1344371710,1820,1820,1820,1820,0
20230913,184600,1344371710,1820,1820,1820,1820,0
20230913,184500,1344371710,1820,1820,1820,1820,0
20230913,184400,1344371710,1820,1820,1820,1820,0
20230913,184300,1344371710,1820,1820,1820,1820,0
20230913,184200,1344371710,1820,1820,1820,1820,0
20230913,184100,1344371710,1820,1820,1820,1820,0
20230913,184000,1344371710,1820,1820,1820,1820,0
20230913,183900,1344371710,1820,1820,1820,1820,0
20230913,183800,1344371710,1820,1820,1820,1820,0
20230913,183700,1344371710,1820,1820,1820,1820,0
20230913,183600,1344371710,1820,1820,1820,1820,0
20230913,183500,1344371710,1820,1820,1820,1820,0
20230913,183400,1344371710,1820,1820,1820,1820,0
20230913,183300,1344371710,1820,1820,1820,1820,0
20230913,183200,1344371710,1820,1820,1820,1820,7429
20230913,183100,1344371710,1820,1820,1820,1820,0
20230913,183000,1344371710,1820,1820,1820,1820,0
20230913,182900,1344371710,1820,1820,1820,1820,0
20230913,182800,1344371710,1820,1820,1820,1820,0
20230913,182700,1344371710,1820,1820,1820,1820,0
20230913,182600,1344371710,1820,1820,1820,1820,0
20230913,182500,1344371710,1820,1820,1820,1820,0
20230913,182400,1344371710,1820,1820,1820,1820,0
20230913,182300,1344371710,1820,1820,1820,1820,0
20230913,182200,1344371710,1820,1820,1820,1820,0
20230913,182100,1344371710,1820,1820,1820,1820,0
20230913,182000,1344371710,1820,1820,1820,1820,0
20230913,181900,1344371710,1820,1820,1820,1820,0
20230913,181800,1344371710,1820,1820,1820,1820,0
20230913,181700,1344371710,1820,1820,1820,1820,0
20230913,181600,1344371710,1820,1820,1820,1820,0
20230913,181500,1344371710,1820,1820,1820,1820,0
20230913,181400,1344371710,1820,1820,1820,1820,0
20230913,181300,1344371710,1820,1820,1820,1820,0
20230913,181200,1344371710,1820,1820,1820,1820,0
20230913,181100,1344371710,1820,1820,1820,1820,0
20230913,181000,1344371710,1820,1820,1820,1820,0
20230913,180900,1344371710,1820,1820,1820,1820,0
20230913,180800,1344371710,1820,1820,1820,1820,0
20230913,180700,1344371710,1820,1820,1820,1820,0
20230913,180600,1344371710,1820,1820,1820,1820,0
20230913,180500,1344371710,1820,1820,1820,1820,0
20230913,180400,1344371710,1820,1820,1820,1820,0
20230913,180300,1344371710,1820,1820,1820,1820,0
20230913,180200,1344371710,1820,1820,1820,1820,7429
20230913,180100,1344371710,1820,1820,1820,1820,0
20230913,180000,1344371710,1820,1820,1820,1820,0
20230913,175900,1344371710,1820,1820,1820,1820,0
20230913,175800,1344371710,1820,1820,1820,1820,0
20230913,175700,1344371710,1820,1820,1820,1820,0
20230913,175600,1344371710,1820,1820,1820,1820,0
20230913,175500,1344371710,1820,1820,1820,1820,0
20230913,175400,1344371710,1820,1820,1820,1820,0
20230913,175300,1344371710,1820,1820,1820,1820,0
20230913,175200,1344371710,1820,1820,1820,1820,0
20230913,175100,1344371710,1820,1820,1820,1820,0
20230913,175000,1344371710,1820,1820,1820,1820,0
20230913,174900,1344371710,1820,1820,1820,1820,0
20230913,174800,1344371710,1820,1820,1820,1820,0
20230913,174700,1344371710,1820,1820,1820,1820,0
20230913,174600,1344371710,1820,1820,1820,1820,0
20230913,174500,1344371710,1820,1820,1820,1820,0
20230913,174400,1344371710,1820,1820,1820,1820,0
20230913,174300,1344371710,1820,1820,1820,1820,0
20230913,174200,1344371710,1820,1820,1820,1820,0
20230913,174100,1344371710,1820,1820,1820,1820,0
20230913,174000,1344371710,1820,1820,1820,1820,0
20230913,173900,1344371710,1820,1820,1820,1820,0
20230913,173800,1344371710,1820,1820,1820,1820,0
20230913,173700,1344371710,1820,1820,1820,1820,0
20230913,173600,1344371710,1820,1820,1820,1820,0
20230913,173500,1344371710,1820,1820,1820,1820,0
20230913,173400,1344371710,1820,1820,1820,1820,0
20230913,173300,1344371710,1820,1820,1820,1820,0
20230913,173200,1344371710,1820,1820,1820,1820,7429
20230913,173100,1344371710,1820,1820,1820,1820,0
20230913,173000,1344371710,1820,1820,1820,1820,0
20230913,172900,1344371710,1820,1820,1820,1820,0
20230913,172800,1344371710,1820,1820,1820,1820,0
20230913,172700,1344371710,1820,1820,1820,1820,0
20230913,172600,1344371710,1820,1820,1820,1820,0
20230913,172500,1344371710,1820,1820,1820,1820,0
20230913,172400,1344371710,1820,1820,1820,1820,0
20230913,172300,1344371710,1820,1820,1820,1820,0
20230913,172200,1344371710,1820,1820,1820,1820,0
20230913,172100,1344371710,1820,1820,1820,1820,0
20230913,172000,1344371710,1820,1820,1820,1820,0
20230913,171900,1344371710,1820,1820,1820,1820,0
20230913,171800,1344371710,1820,1820,1820,1820,0
20230913,171700,1344371710,1820,1820,1820,1820,0
20230913,171600,1344371710,1820,1820,1820,1820,0
20230913,171500,1344371710,1820,1820,1820,1820,0
20230913,171400,1344371710,1820,1820,1820,1820,0
20230913,171300,1344371710,1820,1820,1820,1820,0
20230913,171200,1344371710,1820,1820,1820,1820,0
20230913,171100,1344371710,1820,1820,1820,1820,0
20230913,171000,1344371710,1820,1820,1820,1820,0
20230913,170900,1344371710,1820,1820,1820,1820,0
20230913,170800,1344371710,1820,1820,1820,1820,0
20230913,170700,1344371710,1820,1820,1820,1820,0
20230913,170600,1344371710,1820,1820,1820,1820,0
20230913,170500,1344371710,1820,1820,1820,1820,0
20230913,170400,1344371710,1820,1820,1820,1820,0
20230913,170300,1344371710,1820,1820,1820,1820,0
20230913,170200,1344371710,1820,1820,1820,1820,7429
20230913,170100,1344371710,1820,1820,1820,1820,0
20230913,170000,1344371710,1820,1820,1820,1820,0
20230913,165900,1344371710,1820,1820,1820,1820,0
20230913,165800,1344371710,1820,1820,1820,1820,0
20230913,165700,1344371710,1820,1820,1820,1820,0
20230913,165600,1344371710,1820,1820,1820,1820,0
20230913,165500,1344371710,1820,1820,1820,1820,0
20230913,165400,1344371710,1820,1820,1820,1820,0
20230913,165300,1344371710,1820,1820,1820,1820,0
20230913,165200,1344371710,1820,1820,1820,1820,0
20230913,165100,1344371710,1820,1820,1820,1820,0
20230913,165000,1344371710,1820,1820,1820,1820,0
20230913,164900,1344371710,1820,1820,1820,1820,0
20230913,164800,1344371710,1820,1820,1820,1820,0
20230913,164700,1344371710,1820,1820,1820,1820,0
20230913,164600,1344371710,1820,1820,1820,1820,0
20230913,164500,1344371710,1820,1820,1820,1820,0
20230913,164400,1344371710,1820,1820,1820,1820,0
20230913,164300,1344371710,1820,1820,1820,1820,0
20230913,164200,1344371710,1820,1820,1820,1820,0
20230913,164100,1344371710,1820,1820,1820,1820,0
20230913,164000,1344371710,1820,1820,1820,1820,0
20230913,163900,1344371710,1820,1820,1820,1820,0
20230913,163800,1344371710,1820,1820,1820,1820,0
20230913,163700,1344371710,1820,1820,1820,1820,0
20230913,163600,1344371710,1820,1820,1820,1820,0
20230913,163500,1344371710,1820,1820,1820,1820,0
20230913,163400,1344371710,1820,1820,1820,1820,0
20230913,163300,1344371710,1820,1820,1820,1820,0
20230913,163200,1344371710,1820,1820,1820,1820,7429
20230913,163100,1344371710,1820,1820,1820,1820,0
20230913,163000,1344371710,1820,1820,1820,1820,0
20230913,162900,1344371710,1820,1820,1820,1820,0
20230913,162800,1344371710,1820,1820,1820,1820,0
20230913,162700,1344371710,1820,1820,1820,1820,0
20230913,162600,1344371710,1820,1820,1820,1820,0
20230913,162500,1344371710,1820,1820,1820,1820,0
20230913,162400,1344371710,1820,1820,1820,1820,0
20230913,162300,1344371710,1820,1820,1820,1820,0
20230913,162200,1344371710,1820,1820,1820,1820,0
20230913,162100,1344371710,1820,1820,1820,1820,0
20230913,162000,1344371710,1820,1820,1820,1820,0
20230913,161900,1344371710,1820,1820,1820,1820,0
20230913,161800,1344371710,1820,1820,1820,1820,0
20230913,161700,1344371710,1820,1820,1820,1820,0
20230913,161600,1344371710,1820,1820,1820,1820,0
20230913,161500,1344371710,1820,1820,1820,1820,0
20230913,161400,1344371710,1820,1820,1820,1820,0
20230913,161300,1344371710,1820,1820,1820,1820,0
20230913,161200,1344371710,1820,1820,1820,1820,0
20230913,161100,1344371710,1820,1820,1820,1820,0
20230913,161000,1344371710,1820,1820,1820,1820,0
20230913,160900,1344371710,1820,1820,1820,1820,0
20230913,160800,1344371710,1820,1820,1820,1820,0
20230913,160700,1344371710,1820,1820,1820,1820,0
20230913,160600,1344371710,1820,1820,1820,1820,0
20230913,160500,1344371710,1820,1820,1820,1820,0
20230913,160400,1344371710,1820,1820,1820,1820,0
20230913,160300,1344371710,1820,1820,1820,1820,0
20230913,160200,1344371710,1820,1820,1820,1820,7429
20230913,160100,1344371710,1820,1820,1820,1820,0
20230913,160000,1344371710,1820,1820,1820,1820,0
20230913,155900,1344371710,1820,1820,1820,1820,0
20230913,155800,1344371710,1820,1820,1820,1820,0
20230913,155700,1344371710,1820,1820,1820,1820,0
20230913,155600,1344371710,1820,1820,1820,1820,0
20230913,155500,1344371710,1820,1820,1820,1820,0
20230913,155400,1344371710,1820,1820,1820,1820,0
20230913,155300,1344371710,1820,1820,1820,1820,0
20230913,155200,1344371710,1820,1820,1820,1820,0
20230913,155100,1344371710,1820,1820,1820,1820,0
20230913,155000,1344371710,1820,1820,1820,1820,0
20230913,154900,1344371710,1820,1820,1820,1820,0
20230913,154800,1344371710,1820,1820,1820,1820,0
20230913,154700,1344371710,1820,1820,1820,1820,0
20230913,154600,1344371710,1820,1820,1820,1820,0
20230913,154500,1344371710,1820,1820,1820,1820,0
20230913,154400,1344371710,1820,1820,1820,1820,0
20230913,154300,1344371710,1820,1820,1820,1820,0
20230913,154200,1344371710,1820,1820,1820,1820,0
20230913,154100,1344371710,1820,1820,1820,1820,0
20230913,154000,1344371710,1820,1820,1820,1820,0
20230913,153900,1344371710,1820,1820,1820,1820,0
20230913,153800,1344371710,1820,1820,1820,1820,0
20230913,153700,1344371710,1820,1820,1820,1820,0
20230913,153600,1344371710,1820,1820,1820,1820,0
20230913,153500,1344371710,1820,1820,1820,1820,0
20230913,153400,1344371710,1820,1820,1820,1820,0
20230913,153300,1344371710,1820,1820,1820,1820,0
20230913,153200,1344371710,1820,1820,1820,1820,7429
20230913,153100,1344371710,1820,1820,1820,1820,0
20230913,153000,1344371710,1820,1820,1820,1820,7429
20230913,152900,1330850930,1832,1832,1832,1832,0
20230913,152800,1330850930,1832,1832,1832,1832,0
20230913,152700,1330850930,1832,1832,1832,1832,0
20230913,152600,1330850930,1832,1832,1832,1832,0
20230913,152500,1330850930,1832,1832,1832,1832,0
20230913,152400,1330850930,1832,1832,1832,1832,0
20230913,152300,1330850930,1832,1832,1832,1832,0
20230913,152200,1330850930,1832,1832,1832,1832,0
20230913,152100,1330850930,1832,1832,1832,1832,0
20230913,152000,1330850930,1832,1832,1832,1832,0
20230913,151900,1330850930,1832,1819,1835,1818,12779
20230913,151800,1307572149,1820,1822,1823,1819,13065
20230913,151700,1283791939,1823,1823,1823,1821,266
20230913,151600,1283307341,1823,1821,1824,1820,3101
20230913,151500,1277662321,1824,1823,1824,1820,9016
20230913,151400,1261249398,1824,1821,1824,1821,1698
20230913,151300,1258156884,1821,1823,1824,1821,736
20230913,151200,1256815263,1824,1824,1824,1823,134
20230913,151100,1256570919,1824,1823,1824,1823,849
20230913,151000,1255022594,1824,1822,1824,1821,852
20230913,150900,1253470845,1822,1823,1825,1821,4785
20230913,150800,1244750746,1823,1825,1825,1823,47
20230913,150700,1244665001,1826,1826,1827,1826,86
20230913,150600,1244507933,1829,1829,1829,1829,0
20230913,150500,1244507933,1829,1829,1829,1829,0
20230913,150400,1244507933,1829,1829,1829,1822,10411
20230913,150300,1225514119,1829,1831,1831,1829,110
20230913,150200,1225312911,1831,1830,1831,1830,1831
20230913,150100,1221961280,1831,1829,1831,1828,1965
20230913,150000,1218368885,1831,1831,1831,1831,221
20230913,145900,1217964234,1832,1832,1832,1832,871
20230913,145800,1216368562,1832,1827,1832,1826,101
20230913,145700,1216184114,1827,1827,1827,1827,200
20230913,145600,1215818714,1827,1827,1827,1827,1194
20230913,145500,1213637276,1827,1832,1832,1825,1820
20230913,145400,1210314334,1833,1832,1833,1832,409
20230913,145300,1209564737,1832,1828,1832,1828,159
20230913,145200,1209273669,1828,1825,1828,1825,114
20230913,145100,1209065379,1825,1825,1825,1825,144
20230913,145000,1208802579,1825,1823,1825,1822,917
20230913,144900,1207130954,1823,1822,1823,1822,2071
20230913,144800,1203355821,1822,1825,1825,1822,3690
20230913,144700,1196628492,1825,1825,1825,1825,776
20230913,144600,1195212292,1825,1826,1826,1825,601
20230913,144500,1194115078,1827,1828,1828,1827,1965
20230913,144400,1190524572,1828,1828,1828,1828,103
20230913,144300,1190336288,1828,1829,1829,1828,216
20230913,144200,1189941434,1829,1829,1829,1829,126
20230913,144100,1189710980,1829,1829,1829,1829,52
20230913,144000,1189615872,1833,1828,1833,1828,109
20230913,143900,1189416585,1828,1828,1828,1828,12
20230913,143800,1189394649,1827,1827,1827,1827,1181
20230913,143700,1187236962,1825,1826,1826,1825,7208
20230913,143600,1174081154,1827,1827,1827,1827,2
20230913,143500,1174077500,1827,1827,1827,1827,1002
20230913,143400,1172246846,1827,1827,1827,1827,200
20230913,143300,1171881446,1827,1827,1827,1827,5
20230913,143200,1171872311,1827,1829,1829,1827,1305
20230913,143100,1169487556,1829,1833,1833,1829,348
20230913,143000,1168851060,1829,1833,1833,1829,169
20230913,142900,1168541931,1834,1834,1834,1834,1
20230913,142800,1168540097,1827,1827,1827,1827,60
20230913,142700,1168430477,1827,1830,1830,1827,7835
20230913,142600,1154107085,1829,1829,1829,1829,0
20230913,142500,1154107085,1829,1830,1830,1829,95
20230913,142400,1153933328,1829,1829,1829,1829,0
20230913,142300,1153933328,1829,1834,1835,1829,1293
20230913,142200,1151562950,1835,1835,1835,1835,1
20230913,142100,1151561115,1829,1829,1836,1829,11
20230913,142000,1151540940,1830,1836,1836,1830,4060
20230913,141900,1144086786,1836,1836,1836,1836,1517
20230913,141800,1141301574,1836,1829,1836,1829,7600
20230913,141700,1127357137,1829,1829,1829,1829,0
20230913,141600,1127357137,1829,1829,1829,1829,578
20230913,141500,1126299975,1834,1830,1834,1830,7838
20230913,141400,1111930926,1829,1829,1830,1828,112
20230913,141300,1111726102,1829,1829,1830,1829,3921
20230913,141200,1104554592,1829,1828,1829,1828,267
20230913,141100,1104066492,1828,1828,1828,1828,201
20230913,141000,1103699064,1828,1828,1828,1828,78
20230913,140900,1103556480,1828,1828,1828,1827,5536
20230913,140800,1093441972,1828,1827,1829,1827,531
20230913,140700,1092471803,1827,1828,1828,1827,215
20230913,140600,1092078997,1829,1829,1829,1829,0
20230913,140500,1092078997,1829,1828,1829,1828,130
20230913,140400,1091841327,1829,1828,1829,1827,776
20230913,140300,1090423351,1827,1827,1828,1827,1236
20230913,140200,1088165145,1828,1827,1828,1826,2820
20230913,140100,1083015812,1828,1828,1828,1828,1
20230913,140000,1083013984,1827,1828,1829,1827,965
20230913,135900,1081250569,1828,1830,1830,1828,104
20230913,135800,1081060297,1829,1830,1831,1828,103
20230913,135700,1080871908,1830,1831,1831,1830,1055
20230913,135600,1078940204,1828,1832,1832,1827,216
20230913,135500,1078545353,1833,1831,1833,1827,13
20230913,135400,1078521564,1833,1827,1833,1827,6988
20230913,135300,1065728143,1827,1827,1827,1826,646
20230913,135200,1064547902,1827,1826,1827,1826,5
20230913,135100,1064538768,1827,1826,1827,1826,5
20230913,135000,1064529634,1827,1826,1827,1826,542
20230913,134900,1063539401,1826,1828,1828,1826,2066
20230913,134800,1059764274,1830,1830,1830,1828,56
20230913,134700,1059661895,1828,1829,1830,1828,7759
20230913,134600,1045469680,1827,1824,1827,1822,24730
20230913,134500,1000332672,1822,1822,1822,1822,0
20230913,134400,1000332672,1822,1822,1822,1821,1348
20230913,134300,997877058,1821,1825,1825,1821,8
20230913,134200,997862462,1822,1824,1824,1822,20825
20230913,134100,959912972,1825,1825,1825,1825,55
20230913,134000,959812597,1825,1825,1825,1824,1310
20230913,133900,957423152,1824,1824,1825,1824,95
20230913,133800,957249862,1824,1825,1825,1824,76
20230913,133700,957111163,1824,1824,1824,1824,1159
20230913,133600,954997147,1824,1825,1825,1824,40
20230913,133500,954924148,1825,1826,1826,1825,257
20230913,133400,954455080,1827,1827,1827,1827,54
20230913,133300,954356422,1827,1826,1827,1826,118
20230913,133200,954140899,1827,1827,1827,1827,0
20230913,133100,954140899,1827,1824,1827,1824,435
20230913,133000,953347023,1825,1825,1825,1824,18
20230913,132900,953314174,1825,1827,1827,1825,4
20230913,132800,953306869,1827,1827,1827,1824,73
20230913,132700,953173521,1827,1827,1827,1827,1
20230913,132600,953171694,1825,1826,1826,1825,13968
20230913,132500,927679840,1827,1827,1827,1826,215
20230913,132400,927287040,1827,1829,1829,1827,303
20230913,132300,926733439,1829,1829,1829,1829,202
20230913,132200,926363981,1829,1829,1829,1829,3
20230913,132100,926358494,1826,1826,1826,1826,200
20230913,132000,925993294,1826,1826,1826,1826,702
20230913,131900,924711442,1826,1826,1826,1826,90
20230913,131800,924547102,1825,1826,1826,1825,300
20230913,131700,923999488,1826,1826,1826,1826,2
20230913,131600,923995836,1829,1829,1829,1829,0
20230913,131500,923995836,1829,1827,1829,1827,820
20230913,131400,922497694,1825,1825,1825,1825,0
20230913,131300,922497694,1825,1827,1827,1825,5017
20230913,131200,913340626,1827,1827,1827,1827,5
20230913,131100,913331491,1827,1827,1827,1827,871
20230913,131000,911740174,1827,1827,1827,1827,5
20230913,130900,911731039,1827,1827,1827,1827,10
20230913,130800,911712769,1827,1827,1827,1827,120
20230913,130700,911493529,1827,1827,1827,1827,224
20230913,130600,911084281,1827,1828,1828,1827,216
20230913,130500,910689569,1828,1829,1829,1828,831
20230913,130400,909170451,1829,1830,1830,1829,50
20230913,130300,909078961,1830,1829,1830,1829,110
20230913,130200,908877761,1829,1830,1830,1829,813
20230913,130100,907390779,1829,1830,1830,1829,1157
20230913,130000,905274426,1830,1830,1830,1830,12
20230913,125900,905252466,1831,1832,1832,1829,503
20230913,125800,904332196,1830,1832,1832,1830,1854
20230913,125700,900939372,1831,1830,1832,1830,2113
20230913,125600,897072567,1832,1832,1832,1832,1
20230913,125500,897070735,1832,1830,1833,1830,3451
20230913,125400,890755302,1830,1831,1831,1830,3112
20230913,125300,885060281,1831,1831,1831,1831,988
20230913,125200,883251253,1833,1833,1833,1833,0
20230913,125100,883251253,1833,1833,1833,1831,121
20230913,125000,883029500,1833,1831,1833,1831,56
20230913,124900,882926962,1831,1832,1832,1831,1000
20230913,124800,881095909,1831,1832,1832,1831,1078
20230913,124700,879121313,1832,1832,1832,1832,4
20230913,124600,879113985,1832,1833,1833,1832,291
20230913,124500,878580603,1832,1834,1834,1832,108
20230913,124400,878382536,1835,1835,1835,1835,1020
20230913,124300,876510836,1835,1835,1835,1835,6
20230913,124200,876499826,1832,1832,1832,1832,0
20230913,124100,876499826,1832,1832,1832,1832,1
20230913,124000,876497994,1835,1835,1835,1835,0
20230913,123900,876497994,1835,1832,1835,1832,1019
20230913,123800,874631156,1832,1832,1832,1832,2591
20230913,123700,869884444,1835,1835,1835,1835,0
20230913,123600,869884444,1835,1835,1835,1835,1
20230913,123500,869882609,1832,1832,1832,1832,0
20230913,123400,869882609,1832,1833,1836,1832,1575
20230913,123300,866995741,1833,1834,1836,1833,1133
20230913,123200,864917818,1834,1835,1836,1834,1311
20230913,123100,862512943,1833,1834,1836,1833,140
20230913,123000,862256178,1831,1831,1831,1831,1
20230913,122900,862254347,1831,1831,1831,1831,1611
20230913,122800,859304606,1831,1833,1833,1831,6841
20230913,122700,846772767,1833,1833,1833,1833,14
20230913,122600,846747105,1834,1835,1835,1834,1126
20230913,122500,844680988,1835,1836,1836,1835,299
20230913,122400,844132306,1836,1837,1837,1836,2257
20230913,122300,839988444,1837,1837,1837,1837,249
20230913,122200,839531031,1837,1837,1837,1837,901
20230913,122100,837875894,1838,1838,1838,1838,3
20230913,122000,837870380,1837,1837,1839,1837,1054
20230913,121900,835933232,1838,1838,1838,1838,2770
20230913,121800,830841972,1840,1840,1840,1838,230
20230913,121700,830419021,1840,1841,1841,1840,109
20230913,121600,830218448,1841,1841,1841,1841,18
20230913,121500,830185310,1841,1842,1842,1839,689
20230913,121400,828916375,1842,1841,1842,1841,773
20230913,121300,827492677,1844,1841,1844,1840,2867
20230913,121200,822212434,1841,1841,1842,1841,1079
20230913,121100,820225860,1841,1837,1841,1837,9605
20230913,121000,802570195,1838,1838,1838,1838,0
20230913,120900,802570195,1838,1835,1838,1835,102
20230913,120800,802383022,1838,1838,1838,1838,10
20230913,120700,802364642,1838,1838,1838,1838,63
20230913,120600,802248848,1838,1837,1838,1837,670
20230913,120500,801017910,1838,1835,1838,1835,1867
20230913,120400,797589398,1835,1830,1835,1830,3742
20230913,120300,790727690,1830,1833,1833,1830,1565
20230913,120200,787863427,1834,1834,1834,1834,2
20230913,120100,787859759,1832,1834,1834,1832,4425
20230913,120000,779753157,1832,1832,1832,1832,473
20230913,115900,778886621,1835,1835,1835,1835,0
20230913,115800,778886621,1835,1835,1835,1835,0
20230913,115700,778886621,1835,1835,1835,1835,3
20230913,115600,778881116,1835,1836,1836,1835,11
20230913,115500,778860930,1836,1835,1836,1832,899
20230913,115400,777211230,1835,1834,1835,1834,411
20230913,115300,776457335,1834,1832,1834,1832,794
20230913,115200,775002617,1832,1830,1832,1830,2364
20230913,115100,770674397,1830,1830,1830,1824,10
20230913,115000,770656103,1825,1825,1825,1825,67
20230913,114900,770533828,1825,1825,1825,1825,1
20230913,114800,770532003,1831,1831,1831,1831,1
20230913,114700,770530172,1822,1822,1822,1822,0
20230913,114600,770530172,1822,1823,1823,1822,100
20230913,114500,770347952,1822,1822,1822,1822,0
20230913,114400,770347952,1822,1823,1823,1822,200
20230913,114300,769983452,1822,1822,1822,1822,0
20230913,114200,769983452,1822,1832,1832,1822,3
20230913,114100,769977966,1820,1820,1820,1820,0
20230913,114000,769977966,1820,1820,1820,1820,234
20230913,113900,769552086,1819,1819,1819,1819,0
20230913,113800,769552086,1819,1821,1821,1819,46
20230913,113700,769468387,1819,1825,1825,1819,425
20230913,113600,768693535,1831,1832,1832,1831,1508
20230913,113500,765930880,1833,1834,1834,1833,1665
20230913,113400,762878190,1835,1834,1835,1834,1159
20230913,113300,760751435,1835,1827,1835,1827,16692
20230913,113200,730179013,1824,1824,1824,1824,0
20230913,113100,730179013,1824,1827,1827,1824,12
20230913,113000,730157092,1828,1824,1828,1824,1079
20230913,112900,728188992,1824,1824,1824,1824,0
20230913,112800,728188992,1824,1824,1824,1824,0
20230913,112700,728188992,1824,1824,1824,1824,73
20230913,112600,728055840,1820,1820,1820,1820,2415
20230913,112500,723660540,1820,1820,1820,1820,238
20230913,112400,723227380,1820,1820,1820,1820,0
20230913,112300,723227380,1820,1823,1823,1820,180
20230913,112200,722899628,1823,1823,1823,1823,500
20230913,112100,721988128,1823,1824,1824,1823,68
20230913,112000,721864163,1824,1823,1824,1823,601
20230913,111900,720768539,1823,1823,1823,1823,1421
20230913,111800,718178056,1823,1822,1823,1822,1356
20230913,111700,715707268,1820,1822,1822,1820,352
20230913,111600,715066325,1823,1823,1823,1823,6
20230913,111500,715055387,1824,1824,1824,1824,0
20230913,111400,715055387,1824,1816,1824,1816,2
20230913,111300,715051747,1816,1816,1816,1816,136
20230913,111200,714804771,1816,1817,1817,1816,1402
20230913,111100,712258477,1817,1817,1817,1817,54
20230913,111000,712160359,1820,1820,1820,1820,31
20230913,110900,712103939,1821,1821,1821,1821,500
20230913,110800,711193439,1816,1825,1825,1816,394
20230913,110700,710476789,1825,1825,1825,1825,125
20230913,110600,710248664,1829,1830,1830,1829,126
20230913,110500,710018206,1834,1832,1834,1825,1246
20230913,110400,707733931,1831,1816,1831,1816,71
20230913,110300,707604187,1815,1825,1832,1815,2392
20230913,110200,703234130,1815,1822,1823,1815,1781
20230913,110100,699992865,1822,1822,1822,1815,22
20230913,110000,699952891,1815,1816,1817,1815,1450
20230913,105900,697320925,1815,1816,1816,1815,2009
20230913,105800,693672976,1816,1824,1824,1816,419
20230913,105700,692912064,1816,1818,1825,1816,1438
20230913,105600,690300409,1817,1822,1822,1817,4881
20230913,105500,681416704,1822,1824,1824,1822,1059
20230913,105400,679485896,1824,1825,1825,1824,371
20230913,105300,678809122,1825,1824,1825,1823,599
20230913,105200,677716580,1824,1827,1827,1824,3182
20230913,105100,671905550,1828,1829,1830,1828,841
20230913,105000,670367942,1830,1830,1830,1830,3696
20230913,104900,663604262,1830,1832,1832,1830,9570
20230913,104800,646084609,1832,1832,1833,1832,1261
20230913,104700,643774453,1832,1832,1832,1831,309
20230913,104600,643208415,1832,1832,1833,1832,723
20230913,104500,641883875,1831,1832,1832,1831,4300
20230913,104400,634006720,1833,1833,1833,1833,430
20230913,104300,633218530,1834,1834,1834,1834,11
20230913,104200,633198356,1834,1834,1834,1834,2
20230913,104100,633194688,1833,1833,1833,1833,0
20230913,104000,633194688,1833,1834,1834,1832,3332
20230913,103900,627089657,1834,1833,1834,1832,7
20230913,103800,627076826,1833,1834,1834,1832,444
20230913,103700,626262974,1833,1833,1833,1833,230
20230913,103600,625841384,1833,1832,1835,1831,520
20230913,103500,624888717,1832,1832,1832,1832,204
20230913,103400,624514989,1835,1834,1835,1831,255
20230913,103300,624047181,1831,1835,1835,1831,8388
20230913,103200,608682307,1835,1838,1838,1835,14
20230913,103100,608656601,1836,1837,1839,1836,3789
20230913,103000,601688691,1837,1837,1837,1837,2
20230913,102900,601685017,1839,1836,1839,1836,549
20230913,102800,600675409,1839,1837,1839,1835,332
20230913,102700,600066009,1839,1839,1839,1839,23
20230913,102600,600023712,1839,1834,1839,1834,1364
20230913,102500,597521743,1834,1834,1834,1833,258
20230913,102400,597048682,1834,1833,1834,1833,1034
20230913,102300,595153357,1833,1832,1834,1832,2616
20230913,102200,590360042,1830,1832,1832,1830,1691
20230913,102100,587264648,1832,1832,1832,1829,137
20230913,102000,587013671,1832,1832,1832,1832,1
20230913,101900,587011839,1829,1834,1834,1828,2751
20230913,101800,581982597,1831,1831,1832,1831,63
20230913,101700,581867243,1831,1831,1831,1831,250
20230913,101600,581409493,1831,1832,1832,1831,1361
20230913,101500,578917070,1832,1832,1832,1832,500
20230913,101400,578001070,1832,1832,1832,1832,530
20230913,101300,577030110,1832,1832,1832,1832,604
20230913,101200,575923582,1832,1834,1834,1832,151
20230913,101100,575646946,1834,1832,1834,1832,450
20230913,101000,574822543,1835,1835,1835,1835,1000
20230913,100900,572987543,1835,1836,1836,1829,1922
20230913,100800,569466735,1835,1838,1842,1835,3325
20230913,100700,563363379,1836,1842,1842,1836,303
20230913,100600,562805437,1842,1842,1842,1842,277
20230913,100500,562295203,1835,1830,1835,1830,14410
20230913,100400,535874120,1830,1830,1830,1830,97
20230913,100300,535696610,1833,1833,1833,1830,217
20230913,100200,535298852,1833,1833,1833,1833,2038
20230913,100100,531563198,1833,1833,1833,1833,0
20230913,100000,531563198,1833,1829,1833,1828,305
20230913,095900,531005644,1828,1833,1833,1828,556
20230913,095800,529987636,1833,1833,1833,1833,180
20230913,095700,529657696,1834,1829,1834,1827,3676
20230913,095600,522934850,1829,1831,1831,1829,3072
20230913,095500,517315591,1834,1835,1835,1830,10026
20230913,095400,498960052,1834,1835,1835,1834,684
20230913,095300,497705286,1835,1835,1835,1835,111
20230913,095200,497501601,1834,1835,1835,1834,587
20230913,095100,496424526,1835,1838,1838,1835,7426
20230913,095000,482785392,1842,1838,1842,1837,375
20230913,094900,482096428,1837,1841,1842,1837,1272
20230913,094800,479757820,1841,1837,1841,1837,272
20230913,094700,479258098,1837,1842,1842,1837,2143
20230913,094600,475314910,1842,1842,1842,1842,106
20230913,094500,475119658,1842,1841,1842,1837,1962
20230913,094400,471514064,1841,1843,1843,1841,1562
20230913,094300,468637205,1844,1843,1844,1841,122
20230913,094200,468412368,1842,1841,1842,1841,1394
20230913,094100,465845021,1842,1841,1842,1836,2203
20230913,094000,461789386,1836,1840,1841,1836,2804
20230913,093900,456629473,1840,1834,1840,1834,681
20230913,093800,455376606,1839,1839,1839,1834,3703
20230913,093700,448570659,1839,1839,1839,1839,34
20230913,093600,448508133,1839,1839,1839,1834,2747
20230913,093500,443462005,1839,1839,1839,1838,313
20230913,093400,442886404,1839,1839,1839,1839,154
20230913,093300,442603198,1839,1837,1839,1835,1085
20230913,093200,440609288,1838,1840,1840,1837,646
20230913,093100,439421343,1837,1836,1840,1836,1415
20230913,093000,436819753,1834,1836,1836,1834,4921
20230913,092900,427789804,1833,1833,1833,1833,1001
20230913,092800,425954971,1832,1834,1837,1831,5206
20230913,092700,416413723,1834,1837,1837,1834,210
20230913,092600,416028267,1840,1839,1840,1831,5152
20230913,092500,406571529,1839,1836,1839,1835,1779
20230913,092400,403306757,1835,1840,1842,1835,2327
20230913,092300,399030397,1842,1845,1848,1840,18024
20230913,092200,365835500,1845,1847,1853,1845,15110
20230913,092100,337870753,1846,1847,1850,1842,15038
20230913,092000,310098359,1847,1849,1850,1847,6319
20230913,091900,298420023,1849,1855,1855,1848,14523
20230913,091800,271519741,1855,1845,1858,1844,26365
20230913,091700,222722767,1844,1841,1844,1841,3726
20230913,091600,215856862,1842,1835,1846,1835,24525
20230913,091500,170734872,1835,1834,1835,1833,6096
20230913,091400,159555326,1835,1820,1835,1819,3666
20230913,091300,152866698,1820,1825,1827,1820,4260
20230913,091200,145103767,1828,1824,1828,1822,2159
20230913,091100,141166715,1825,1835,1835,1825,5927
20230913,091000,130311214,1835,1838,1838,1834,4214
20230913,090900,122577813,1838,1834,1838,1833,11059
20230913,090800,102284258,1834,1827,1834,1827,14617
20230913,090700,75509307,1828,1821,1828,1821,2640
20230913,090600,70691050,1825,1813,1825,1813,11294
20230913,090500,50163505,1813,1819,1819,1812,3911
20230913,090400,43069566,1815,1819,1821,1814,2725
20230913,090300,38116539,1819,1814,1820,1814,3259
20230913,090200,32188957,1814,1809,1814,1809,1211
20230913,090100,29994788,1809,1809,1809,1809,113
20230913,090000,29790371,1809,1803,1814,1803,16518