stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184800,202724015,905,905,905,905,4993
20230818,184700,202724015,905,905,905,905,0
20230818,184600,202724015,905,905,905,905,0
20230818,184500,202724015,905,905,905,905,0
20230818,184400,202724015,905,905,905,905,0
20230818,184300,202724015,905,905,905,905,0
20230818,184200,202724015,905,905,905,905,0
20230818,184100,202724015,905,905,905,905,0
20230818,184000,202724015,905,905,905,905,0
20230818,183900,202724015,905,905,905,905,0
20230818,183800,202724015,905,905,905,905,0
20230818,183700,202724015,905,905,905,905,0
20230818,183600,202724015,905,905,905,905,0
20230818,183500,202724015,905,905,905,905,0
20230818,183400,202724015,905,905,905,905,0
20230818,183300,202724015,905,905,905,905,0
20230818,183200,202724015,905,905,905,905,0
20230818,183100,202724015,905,905,905,905,0
20230818,183000,202724015,905,905,905,905,0
20230818,182900,202724015,905,905,905,905,0
20230818,182800,202724015,905,905,905,905,0
20230818,182700,202724015,905,905,905,905,0
20230818,182600,202724015,905,905,905,905,0
20230818,182500,202724015,905,905,905,905,0
20230818,182400,202724015,905,905,905,905,0
20230818,182300,202724015,905,905,905,905,0
20230818,182200,202724015,905,905,905,905,0
20230818,182100,202724015,905,905,905,905,0
20230818,182000,202724015,905,905,905,905,0
20230818,181900,202724015,905,905,905,905,0
20230818,181800,202724015,905,905,905,905,4993
20230818,181700,202724015,905,905,905,905,0
20230818,181600,202724015,905,905,905,905,0
20230818,181500,202724015,905,905,905,905,0
20230818,181400,202724015,905,905,905,905,0
20230818,181300,202724015,905,905,905,905,0
20230818,181200,202724015,905,905,905,905,0
20230818,181100,202724015,905,905,905,905,0
20230818,181000,202724015,905,905,905,905,0
20230818,180900,202724015,905,905,905,905,0
20230818,180800,202724015,905,905,905,905,0
20230818,180700,202724015,905,905,905,905,0
20230818,180600,202724015,905,905,905,905,0
20230818,180500,202724015,905,905,905,905,0
20230818,180400,202724015,905,905,905,905,0
20230818,180300,202724015,905,905,905,905,0
20230818,180200,202724015,905,905,905,905,0
20230818,180100,202724015,905,905,905,905,0
20230818,180000,202724015,905,905,905,905,0
20230818,175900,202724015,905,905,905,905,0
20230818,175800,202724015,905,905,905,905,0
20230818,175700,202724015,905,905,905,905,0
20230818,175600,202724015,905,905,905,905,0
20230818,175500,202724015,905,905,905,905,0
20230818,175400,202724015,905,905,905,905,0
20230818,175300,202724015,905,905,905,905,0
20230818,175200,202724015,905,905,905,905,0
20230818,175100,202724015,905,905,905,905,0
20230818,175000,202724015,905,905,905,905,0
20230818,174900,202724015,905,905,905,905,0
20230818,174800,202724015,905,905,905,905,4993
20230818,174700,202724015,905,905,905,905,0
20230818,174600,202724015,905,905,905,905,0
20230818,174500,202724015,905,905,905,905,0
20230818,174400,202724015,905,905,905,905,0
20230818,174300,202724015,905,905,905,905,0
20230818,174200,202724015,905,905,905,905,0
20230818,174100,202724015,905,905,905,905,0
20230818,174000,202724015,905,905,905,905,0
20230818,173900,202724015,905,905,905,905,0
20230818,173800,202724015,905,905,905,905,0
20230818,173700,202724015,905,905,905,905,0
20230818,173600,202724015,905,905,905,905,0
20230818,173500,202724015,905,905,905,905,0
20230818,173400,202724015,905,905,905,905,0
20230818,173300,202724015,905,905,905,905,0
20230818,173200,202724015,905,905,905,905,0
20230818,173100,202724015,905,905,905,905,0
20230818,173000,202724015,905,905,905,905,0
20230818,172900,202724015,905,905,905,905,0
20230818,172800,202724015,905,905,905,905,0
20230818,172700,202724015,905,905,905,905,0
20230818,172600,202724015,905,905,905,905,0
20230818,172500,202724015,905,905,905,905,0
20230818,172400,202724015,905,905,905,905,0
20230818,172300,202724015,905,905,905,905,0
20230818,172200,202724015,905,905,905,905,0
20230818,172100,202724015,905,905,905,905,0
20230818,172000,202724015,905,905,905,905,0
20230818,171900,202724015,905,905,905,905,0
20230818,171800,202724015,905,905,905,905,4993
20230818,171700,202724015,905,905,905,905,0
20230818,171600,202724015,905,905,905,905,0
20230818,171500,202724015,905,905,905,905,0
20230818,171400,202724015,905,905,905,905,0
20230818,171300,202724015,905,905,905,905,0
20230818,171200,202724015,905,905,905,905,0
20230818,171100,202724015,905,905,905,905,0
20230818,171000,202724015,905,905,905,905,0
20230818,170900,202724015,905,905,905,905,0
20230818,170800,202724015,905,905,905,905,0
20230818,170700,202724015,905,905,905,905,0
20230818,170600,202724015,905,905,905,905,0
20230818,170500,202724015,905,905,905,905,0
20230818,170400,202724015,905,905,905,905,0
20230818,170300,202724015,905,905,905,905,0
20230818,170200,202724015,905,905,905,905,0
20230818,170100,202724015,905,905,905,905,0
20230818,170000,202724015,905,905,905,905,0
20230818,165900,202724015,905,905,905,905,0
20230818,165800,202724015,905,905,905,905,0
20230818,165700,202724015,905,905,905,905,0
20230818,165600,202724015,905,905,905,905,0
20230818,165500,202724015,905,905,905,905,0
20230818,165400,202724015,905,905,905,905,0
20230818,165300,202724015,905,905,905,905,0
20230818,165200,202724015,905,905,905,905,0
20230818,165100,202724015,905,905,905,905,0
20230818,165000,202724015,905,905,905,905,0
20230818,164900,202724015,905,905,905,905,0
20230818,164800,202724015,905,905,905,905,4993
20230818,164700,202724015,905,905,905,905,0
20230818,164600,202724015,905,905,905,905,0
20230818,164500,202724015,905,905,905,905,0
20230818,164400,202724015,905,905,905,905,0
20230818,164300,202724015,905,905,905,905,0
20230818,164200,202724015,905,905,905,905,0
20230818,164100,202724015,905,905,905,905,0
20230818,164000,202724015,905,905,905,905,0
20230818,163900,202724015,905,905,905,905,0
20230818,163800,202724015,905,905,905,905,0
20230818,163700,202724015,905,905,905,905,0
20230818,163600,202724015,905,905,905,905,0
20230818,163500,202724015,905,905,905,905,0
20230818,163400,202724015,905,905,905,905,0
20230818,163300,202724015,905,905,905,905,0
20230818,163200,202724015,905,905,905,905,0
20230818,163100,202724015,905,905,905,905,0
20230818,163000,202724015,905,905,905,905,0
20230818,162900,202724015,905,905,905,905,0
20230818,162800,202724015,905,905,905,905,0
20230818,162700,202724015,905,905,905,905,0
20230818,162600,202724015,905,905,905,905,0
20230818,162500,202724015,905,905,905,905,0
20230818,162400,202724015,905,905,905,905,0
20230818,162300,202724015,905,905,905,905,0
20230818,162200,202724015,905,905,905,905,0
20230818,162100,202724015,905,905,905,905,0
20230818,162000,202724015,905,905,905,905,0
20230818,161900,202724015,905,905,905,905,0
20230818,161800,202724015,905,905,905,905,4993
20230818,161700,202724015,905,905,905,905,0
20230818,161600,202724015,905,905,905,905,0
20230818,161500,202724015,905,905,905,905,0
20230818,161400,202724015,905,905,905,905,0
20230818,161300,202724015,905,905,905,905,0
20230818,161200,202724015,905,905,905,905,0
20230818,161100,202724015,905,905,905,905,0
20230818,161000,202724015,905,905,905,905,0
20230818,160900,202724015,905,905,905,905,0
20230818,160800,202724015,905,905,905,905,0
20230818,160700,202724015,905,905,905,905,0
20230818,160600,202724015,905,905,905,905,0
20230818,160500,202724015,905,905,905,905,0
20230818,160400,202724015,905,905,905,905,0
20230818,160300,202724015,905,905,905,905,0
20230818,160200,202724015,905,905,905,905,0
20230818,160100,202724015,905,905,905,905,0
20230818,160000,202724015,905,905,905,905,0
20230818,155900,202724015,905,905,905,905,0
20230818,155800,202724015,905,905,905,905,0
20230818,155700,202724015,905,905,905,905,0
20230818,155600,202724015,905,905,905,905,0
20230818,155500,202724015,905,905,905,905,0
20230818,155400,202724015,905,905,905,905,0
20230818,155300,202724015,905,905,905,905,0
20230818,155200,202724015,905,905,905,905,0
20230818,155100,202724015,905,905,905,905,0
20230818,155000,202724015,905,905,905,905,0
20230818,154900,202724015,905,905,905,905,0
20230818,154800,202724015,905,905,905,905,4993
20230818,154700,202724015,905,905,905,905,0
20230818,154600,202724015,905,905,905,905,0
20230818,154500,202724015,905,905,905,905,0
20230818,154400,202724015,905,905,905,905,0
20230818,154300,202724015,905,905,905,905,0
20230818,154200,202724015,905,905,905,905,0
20230818,154100,202724015,905,905,905,905,0
20230818,154000,202724015,905,905,905,905,0
20230818,153900,202724015,905,905,905,905,0
20230818,153800,202724015,905,905,905,905,0
20230818,153700,202724015,905,905,905,905,0
20230818,153600,202724015,905,905,905,905,0
20230818,153500,202724015,905,905,905,905,0
20230818,153400,202724015,905,905,905,905,0
20230818,153300,202724015,905,905,905,905,0
20230818,153200,202724015,905,905,905,905,0
20230818,153100,202724015,905,905,905,905,0
20230818,153000,202724015,905,905,905,905,4993
20230818,152900,198205350,905,905,905,905,0
20230818,152800,198205350,905,905,905,905,0
20230818,152700,198205350,905,905,905,905,0
20230818,152600,198205350,905,905,905,905,0
20230818,152500,198205350,905,905,905,905,0
20230818,152400,198205350,905,905,905,905,0
20230818,152300,198205350,905,905,905,905,0
20230818,152200,198205350,905,905,905,905,0
20230818,152100,198205350,905,905,905,905,0
20230818,152000,198205350,905,905,905,905,0
20230818,151900,198205350,905,905,906,905,7027
20230818,151800,191845888,905,904,905,904,7011
20230818,151700,185501955,904,904,904,904,288
20230818,151600,185241603,904,905,905,904,4288
20230818,151500,181361449,904,905,905,904,81
20230818,151400,181288158,905,905,905,905,0
20230818,151300,181288158,905,905,905,905,289
20230818,151200,181026613,905,905,905,905,1
20230818,151100,181025708,905,905,905,905,65
20230818,151000,180966883,905,905,905,905,66
20230818,150900,180907153,905,905,905,905,0
20230818,150800,180907153,905,905,905,905,165
20230818,150700,180757828,905,905,905,905,0
20230818,150600,180757828,905,905,905,905,65
20230818,150500,180699003,905,905,905,905,66
20230818,150400,180639273,905,905,905,905,0
20230818,150300,180639273,905,905,905,905,115
20230818,150200,180535198,905,905,905,905,90
20230818,150100,180453748,905,905,905,905,0
20230818,150000,180453748,905,905,905,905,166
20230818,145900,180303518,905,905,905,905,0
20230818,145800,180303518,905,905,905,905,0
20230818,145700,180303518,905,906,906,905,453
20230818,145600,179893453,905,905,905,905,151
20230818,145500,179756798,905,905,905,905,0
20230818,145400,179756798,905,905,905,905,0
20230818,145300,179756798,905,905,905,905,66
20230818,145200,179697068,903,903,903,903,3
20230818,145100,179694359,903,903,903,903,0
20230818,145000,179694359,903,904,904,903,510
20230818,144900,179233819,904,904,904,904,0
20230818,144800,179233819,904,904,904,904,5769
20230818,144700,174018643,905,905,905,905,845
20230818,144600,173253918,905,905,905,905,467
20230818,144500,172831283,906,906,906,906,0
20230818,144400,172831283,906,906,906,906,0
20230818,144300,172831283,906,906,906,906,0
20230818,144200,172831283,906,903,906,903,7702
20230818,144100,165862813,900,900,900,900,404
20230818,144000,165499213,900,900,900,900,0
20230818,143900,165499213,900,900,900,900,0
20230818,143800,165499213,900,900,900,900,0
20230818,143700,165499213,900,900,900,900,0
20230818,143600,165499213,900,900,900,900,20
20230818,143500,165481213,904,904,904,904,0
20230818,143400,165481213,904,904,904,904,0
20230818,143300,165481213,904,904,904,904,0
20230818,143200,165481213,904,904,904,904,1
20230818,143100,165480309,900,900,900,900,0
20230818,143000,165480309,900,900,900,900,2
20230818,142900,165478509,899,899,899,899,0
20230818,142800,165478509,899,899,899,899,0
20230818,142700,165478509,899,899,899,899,0
20230818,142600,165478509,899,900,900,899,1500
20230818,142500,164129813,905,905,905,905,0
20230818,142400,164129813,905,905,905,905,0
20230818,142300,164129813,905,904,905,904,500
20230818,142200,163677368,904,904,904,904,1000
20230818,142100,162773368,900,900,900,900,0
20230818,142000,162773368,900,900,900,900,0
20230818,141900,162773368,900,900,900,900,0
20230818,141800,162773368,900,900,900,900,0
20230818,141700,162773368,900,900,900,900,0
20230818,141600,162773368,900,900,900,900,1130
20230818,141500,161756368,900,900,900,900,0
20230818,141400,161756368,900,900,900,900,0
20230818,141300,161756368,900,902,902,900,1957
20230818,141200,159993253,904,904,904,904,0
20230818,141100,159993253,904,904,904,904,0
20230818,141000,159993253,904,904,904,904,0
20230818,140900,159993253,904,904,904,904,0
20230818,140800,159993253,904,904,904,904,0
20230818,140700,159993253,904,904,904,904,46
20230818,140600,159951669,904,904,904,904,0
20230818,140500,159951669,904,904,904,904,0
20230818,140400,159951669,904,904,904,904,0
20230818,140300,159951669,904,904,904,904,0
20230818,140200,159951669,904,904,904,904,0
20230818,140100,159951669,904,904,904,904,5
20230818,140000,159947149,904,904,904,904,0
20230818,135900,159947149,904,904,904,904,0
20230818,135800,159947149,904,904,904,904,1
20230818,135700,159946245,900,900,900,900,0
20230818,135600,159946245,900,900,900,900,300
20230818,135500,159676245,900,902,902,900,2588
20230818,135400,157345466,905,905,905,905,0
20230818,135300,157345466,905,905,905,905,0
20230818,135200,157345466,905,905,905,905,0
20230818,135100,157345466,905,905,905,905,0
20230818,135000,157345466,905,905,905,905,0
20230818,134900,157345466,905,905,905,905,0
20230818,134800,157345466,905,905,905,905,0
20230818,134700,157345466,905,905,905,905,0
20230818,134600,157345466,905,905,905,905,0
20230818,134500,157345466,905,905,905,905,0
20230818,134400,157345466,905,905,905,905,0
20230818,134300,157345466,905,905,905,905,4
20230818,134200,157341846,902,905,905,902,211
20230818,134100,157151494,903,904,904,903,1500
20230818,134000,155796800,905,905,905,905,0
20230818,133900,155796800,905,905,905,905,0
20230818,133800,155796800,905,905,905,905,0
20230818,133700,155796800,905,906,906,905,22
20230818,133600,155776869,906,905,906,905,2994
20230818,133500,153064311,906,906,906,906,10
20230818,133400,153055251,905,904,905,904,1514
20230818,133300,151685114,902,902,902,902,0
20230818,133200,151685114,902,902,902,902,0
20230818,133100,151685114,902,902,902,902,0
20230818,133000,151685114,902,902,902,902,0
20230818,132900,151685114,902,902,902,902,1000
20230818,132800,150783114,902,902,902,902,0
20230818,132700,150783114,902,902,902,902,48
20230818,132600,150739818,902,902,902,902,450
20230818,132500,150333918,902,902,902,902,50
20230818,132400,150288818,904,904,904,904,0
20230818,132300,150288818,904,904,904,904,0
20230818,132200,150288818,904,904,904,904,267
20230818,132100,150047450,904,906,906,904,22
20230818,132000,150027558,907,907,907,907,0
20230818,131900,150027558,907,907,907,907,0
20230818,131800,150027558,907,907,907,907,0
20230818,131700,150027558,907,907,907,907,0
20230818,131600,150027558,907,906,907,906,1482
20230818,131500,148684847,905,906,906,905,505
20230818,131400,148227817,907,905,907,905,2063
20230818,131300,146359738,905,905,905,905,0
20230818,131200,146359738,905,904,905,904,3036
20230818,131100,143613633,904,904,904,904,25
20230818,131000,143591033,900,900,900,900,0
20230818,130900,143591033,900,902,902,900,1000
20230818,130800,142690299,904,901,904,901,5515
20230818,130700,137710944,901,901,901,901,661
20230818,130600,137115383,901,901,901,901,20
20230818,130500,137097363,900,900,900,900,0
20230818,130400,137097363,900,900,900,900,0
20230818,130300,137097363,900,900,900,900,500
20230818,130200,136647363,898,898,898,898,0
20230818,130100,136647363,898,898,898,898,0
20230818,130000,136647363,898,898,898,898,0
20230818,125900,136647363,898,898,898,898,0
20230818,125800,136647363,898,898,898,898,0
20230818,125700,136647363,898,898,898,898,500
20230818,125600,136198363,901,901,901,901,0
20230818,125500,136198363,901,901,901,901,0
20230818,125400,136198363,901,901,901,901,0
20230818,125300,136198363,901,901,901,901,100
20230818,125200,136108263,901,901,901,901,0
20230818,125100,136108263,901,901,901,901,0
20230818,125000,136108263,901,901,901,901,0
20230818,124900,136108263,901,899,901,899,3848
20230818,124800,132642615,900,900,900,900,900
20230818,124700,131832615,900,900,900,900,1400
20230818,124600,130572615,900,900,900,900,1017
20230818,124500,129657315,900,900,900,900,0
20230818,124400,129657315,900,900,900,900,0
20230818,124300,129657315,900,900,900,900,0
20230818,124200,129657315,900,900,900,900,0
20230818,124100,129657315,900,900,900,900,0
20230818,124000,129657315,900,900,900,900,0
20230818,123900,129657315,900,900,900,900,0
20230818,123800,129657315,900,900,900,900,0
20230818,123700,129657315,900,900,900,900,0
20230818,123600,129657315,900,900,900,900,0
20230818,123500,129657315,900,900,900,900,0
20230818,123400,129657315,900,900,900,900,0
20230818,123300,129657315,900,900,900,900,2500
20230818,123200,127407315,898,898,898,898,50
20230818,123100,127362415,898,898,898,898,3
20230818,123000,127359721,899,901,901,899,1301
20230818,122900,126190120,901,901,901,901,0
20230818,122800,126190120,901,901,901,901,0
20230818,122700,126190120,901,901,901,901,0
20230818,122600,126190120,901,900,901,900,2
20230818,122500,126188319,901,901,901,901,0
20230818,122400,126188319,901,901,901,901,0
20230818,122300,126188319,901,899,901,899,91
20230818,122200,126106508,899,899,899,899,0
20230818,122100,126106508,899,899,899,899,34
20230818,122000,126075942,899,899,899,899,309
20230818,121900,125798151,903,903,903,903,0
20230818,121800,125798151,903,903,903,903,0
20230818,121700,125798151,903,903,903,903,0
20230818,121600,125798151,903,903,903,903,0
20230818,121500,125798151,903,903,903,903,0
20230818,121400,125798151,903,903,903,903,0
20230818,121300,125798151,903,903,903,903,0
20230818,121200,125798151,903,903,903,903,15
20230818,121100,125784606,899,899,899,899,1
20230818,121000,125783707,902,902,902,902,10
20230818,120900,125774687,899,899,899,899,1
20230818,120800,125773788,902,902,902,902,10
20230818,120700,125764768,898,898,898,898,0
20230818,120600,125764768,898,898,898,898,0
20230818,120500,125764768,898,898,898,898,0
20230818,120400,125764768,898,898,898,898,0
20230818,120300,125764768,898,898,898,898,0
20230818,120200,125764768,898,898,898,898,0
20230818,120100,125764768,898,898,898,898,0
20230818,120000,125764768,898,898,898,898,110
20230818,115900,125665988,898,898,898,898,0
20230818,115800,125665988,898,898,898,898,62
20230818,115700,125610312,898,898,898,898,229
20230818,115600,125404670,898,898,898,898,90
20230818,115500,125323850,898,899,899,898,170
20230818,115400,125171110,899,899,899,899,101
20230818,115300,125080311,899,897,900,897,119
20230818,115200,124973397,896,897,897,896,70
20230818,115100,124910676,897,898,898,897,97
20230818,115000,124823665,896,896,896,896,61
20230818,114900,124769009,896,897,898,896,1007
20230818,114800,123865835,896,896,896,896,66
20230818,114700,123806699,896,896,896,896,105
20230818,114600,123712619,895,895,895,895,67
20230818,114500,123652654,895,895,895,895,98
20230818,114400,123564944,895,895,895,895,74
20230818,114300,123498714,895,895,895,895,90
20230818,114200,123418164,895,895,895,895,84
20230818,114100,123342984,895,895,895,895,305
20230818,114000,123070009,895,896,896,895,291
20230818,113900,122809337,895,895,895,895,109
20230818,113800,122711782,896,897,897,896,123
20230818,113700,122601471,897,897,897,897,111
20230818,113600,122501904,898,898,898,898,20
20230818,113500,122483944,899,899,899,899,91
20230818,113400,122402135,899,899,899,899,20
20230818,113300,122384155,899,899,901,899,434
20230818,113200,121993985,899,899,899,899,78
20230818,113100,121923863,899,899,899,899,98
20230818,113000,121835761,899,899,899,899,77
20230818,112900,121766538,899,899,899,899,108
20230818,112800,121669446,901,899,901,899,66
20230818,112700,121610110,899,899,899,899,107
20230818,112600,121513917,899,899,899,899,65
20230818,112500,121455482,898,898,898,898,97
20230818,112400,121368376,898,898,898,898,543
20230818,112300,120880762,898,898,898,898,106
20230818,112200,120785574,898,898,898,898,266
20230818,112100,120546706,898,898,898,898,101
20230818,112000,120456008,896,902,902,896,112
20230818,111900,120355650,896,896,896,896,95
20230818,111800,120270530,895,895,895,895,77
20230818,111700,120201615,896,896,896,896,89
20230818,111600,120121871,896,896,896,896,83
20230818,111500,120047503,895,902,902,895,104
20230818,111400,119954416,894,895,895,894,256
20230818,111300,119725364,895,897,897,894,3431
20230818,111200,116655834,897,902,904,897,82
20230818,111100,116582163,901,899,901,896,173
20230818,111000,116426908,899,899,900,899,10272
20230818,110900,107184480,898,896,898,896,3229
20230818,110800,104286869,895,895,895,895,66
20230818,110700,104227799,895,896,896,895,92
20230818,110600,104145458,895,895,895,895,81
20230818,110500,104072963,895,895,895,895,1588
20230818,110400,102651703,895,895,895,895,86
20230818,110300,102574733,895,895,895,895,106
20230818,110200,102479863,895,895,895,895,66
20230818,110100,102420793,895,895,895,895,155
20230818,110000,102282068,895,895,895,895,83
20230818,105900,102207783,896,895,896,895,93
20230818,105800,102124547,895,895,895,895,80
20230818,105700,102052947,895,895,895,895,110
20230818,105600,101954497,895,896,896,895,74
20230818,105500,101888255,895,895,895,895,95
20230818,105400,101803230,895,895,895,895,176
20230818,105300,101645710,895,895,895,895,93
20230818,105200,101562475,895,895,895,895,79
20230818,105100,101491770,895,896,896,895,90
20230818,105000,101411217,895,895,895,895,192
20230818,104900,101239377,895,895,895,895,140
20230818,104800,101114077,895,896,896,895,73
20230818,104700,101048741,896,896,896,895,131
20230818,104600,100931465,895,896,896,895,95
20230818,104500,100846417,895,895,895,895,111
20230818,104400,100747072,895,895,895,895,61
20230818,104300,100692477,895,895,895,895,102
20230818,104200,100601187,895,895,895,895,70
20230818,104100,100538537,895,896,896,895,104
20230818,104000,100445456,895,895,895,895,71
20230818,103900,100381911,895,895,895,895,95
20230818,103800,100296886,895,895,895,895,77
20230818,103700,100227971,895,895,895,895,92
20230818,103600,100145631,895,894,895,894,274
20230818,103500,99900595,894,896,896,894,113
20230818,103400,99799529,894,894,894,894,81
20230818,103300,99727115,894,894,894,894,90
20230818,103200,99646655,894,894,894,894,1509
20230818,103100,98297609,893,893,893,893,100
20230818,103000,98208309,893,894,894,893,1571
20230818,102900,96803906,894,894,894,894,104
20230818,102800,96710930,894,894,894,894,68
20230818,102700,96650138,894,894,894,894,108
20230818,102600,96553586,894,894,894,894,323
20230818,102500,96264824,894,896,896,894,100
20230818,102400,96175422,893,896,896,893,74
20230818,102300,96109337,893,896,896,893,111
20230818,102200,96010208,894,894,894,894,63
20230818,102100,95953886,895,891,895,891,355
20230818,102000,95636565,891,891,891,891,71
20230818,101900,95573304,895,891,895,891,112
20230818,101800,95473476,891,891,891,891,69
20230818,101700,95411997,891,891,891,891,87
20230818,101600,95334480,891,891,891,891,1085
20230818,101500,94367745,891,891,891,891,86
20230818,101400,94291119,891,891,891,891,86
20230818,101300,94214493,891,891,891,891,110
20230818,101200,94116483,891,891,891,891,62
20230818,101100,94061241,891,891,891,891,2796
20230818,101000,91570005,891,891,891,891,76
20230818,100900,91502289,891,891,891,891,91
20230818,100800,91421208,891,891,891,891,81
20230818,100700,91349037,891,891,891,891,93
20230818,100600,91266174,891,891,891,891,79
20230818,100500,91195785,892,892,892,892,89
20230818,100400,91116397,891,891,891,891,83
20230818,100300,91042444,891,891,891,891,86
20230818,100200,90965818,891,891,891,891,86
20230818,100100,90889192,891,891,891,891,93
20230818,100000,90806329,891,891,891,891,80
20230818,095900,90735049,891,891,891,891,612
20230818,095800,90189757,891,891,891,891,80
20230818,095700,90118477,890,892,892,890,93
20230818,095600,90035703,890,891,891,890,431
20230818,095500,89651817,891,891,891,891,1592
20230818,095400,88233345,891,891,891,891,75
20230818,095300,88166520,892,892,892,892,1549
20230818,095200,86784812,891,891,891,891,71
20230818,095100,86721551,891,891,891,891,99
20230818,095000,86633342,891,891,891,891,3860
20230818,094900,83194082,891,891,895,891,240
20230818,094800,82980234,891,891,891,891,78
20230818,094700,82910736,891,891,891,891,98
20230818,094600,82823418,891,891,891,891,74
20230818,094500,82757484,891,891,891,891,91
20230818,094400,82676403,891,895,895,891,90
20230818,094300,82596173,895,890,895,890,144
20230818,094200,82468008,890,890,890,890,85
20230818,094100,82392358,891,891,891,891,99
20230818,094000,82304149,890,890,890,890,1073
20230818,093900,81349179,890,891,895,890,229
20230818,093800,81145244,891,891,891,891,73
20230818,093700,81080201,890,895,895,890,98
20230818,093600,80992976,890,895,895,890,5092
20230818,093500,76456591,895,891,895,891,105
20230818,093400,76363000,891,895,895,891,81
20230818,093300,76290817,891,896,896,891,94
20230818,093200,76207058,891,896,896,891,80
20230818,093100,76135773,890,896,896,890,97
20230818,093000,76049425,889,892,892,889,20078
20230818,092900,58178921,892,892,892,892,1086
20230818,092800,57210209,890,896,896,890,2086
20230818,092700,55347663,896,892,896,892,164
20230818,092600,55201371,892,892,892,892,82
20230818,092500,55128227,891,891,891,890,6830
20230818,092400,49043785,890,890,890,890,3633
20230818,092300,45810415,890,890,890,890,2090
20230818,092200,43950315,890,894,894,890,24340
20230818,092100,22220297,895,894,897,894,200
20230818,092000,22041394,894,893,894,893,89
20230818,091900,21961902,893,893,893,893,87
20230818,091800,21884211,894,894,894,894,70
20230818,091700,21821631,899,894,899,894,163
20230818,091600,21675904,894,894,894,893,589
20230818,091500,21149911,894,892,899,892,128
20230818,091400,21035649,892,899,899,892,4107
20230818,091300,17371196,893,894,894,893,804
20230818,091200,16653054,894,899,899,894,76
20230818,091100,16585105,892,892,892,892,99
20230818,091000,16496797,892,895,895,892,5140
20230818,090900,11905914,895,895,895,895,6060
20230818,090800,6482214,895,895,895,895,81
20230818,090700,6409719,899,896,899,894,594
20230818,090600,5878131,895,895,895,895,79
20230818,090500,5807426,894,895,895,894,313
20230818,090400,5527502,894,897,897,894,3069
20230818,090300,2782388,898,898,898,898,95
20230818,090200,2697078,898,899,899,898,150
20230818,090100,2562300,900,900,900,900,1408
20230818,090000,1295100,900,900,900,900,1439