stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185300,21719762716,1904,1904,1904,1904,36506
20230918,185200,21719762716,1904,1904,1904,1904,0
20230918,185100,21719762716,1904,1904,1904,1904,0
20230918,185000,21719762716,1904,1904,1904,1904,0
20230918,184900,21719762716,1904,1904,1904,1904,0
20230918,184800,21719762716,1904,1904,1904,1904,0
20230918,184700,21719762716,1904,1904,1904,1904,0
20230918,184600,21719762716,1904,1904,1904,1904,0
20230918,184500,21719762716,1904,1904,1904,1904,0
20230918,184400,21719762716,1904,1904,1904,1904,0
20230918,184300,21719762716,1904,1904,1904,1904,0
20230918,184200,21719762716,1904,1904,1904,1904,0
20230918,184100,21719762716,1904,1904,1904,1904,0
20230918,184000,21719762716,1904,1904,1904,1904,0
20230918,183900,21719762716,1904,1904,1904,1904,0
20230918,183800,21719762716,1904,1904,1904,1904,0
20230918,183700,21719762716,1904,1904,1904,1904,0
20230918,183600,21719762716,1904,1904,1904,1904,0
20230918,183500,21719762716,1904,1904,1904,1904,0
20230918,183400,21719762716,1904,1904,1904,1904,0
20230918,183300,21719762716,1904,1904,1904,1904,0
20230918,183200,21719762716,1904,1904,1904,1904,0
20230918,183100,21719762716,1904,1904,1904,1904,0
20230918,183000,21719762716,1904,1904,1904,1904,0
20230918,182900,21719762716,1904,1904,1904,1904,0
20230918,182800,21719762716,1904,1904,1904,1904,0
20230918,182700,21719762716,1904,1904,1904,1904,0
20230918,182600,21719762716,1904,1904,1904,1904,0
20230918,182500,21719762716,1904,1904,1904,1904,0
20230918,182400,21719762716,1904,1904,1904,1904,0
20230918,182300,21719762716,1904,1904,1904,1904,36506
20230918,182200,21719762716,1904,1904,1904,1904,0
20230918,182100,21719762716,1904,1904,1904,1904,0
20230918,182000,21719762716,1904,1904,1904,1904,0
20230918,181900,21719762716,1904,1904,1904,1904,0
20230918,181800,21719762716,1904,1904,1904,1904,0
20230918,181700,21719762716,1904,1904,1904,1904,0
20230918,181600,21719762716,1904,1904,1904,1904,0
20230918,181500,21719762716,1904,1904,1904,1904,0
20230918,181400,21719762716,1904,1904,1904,1904,0
20230918,181300,21719762716,1904,1904,1904,1904,0
20230918,181200,21719762716,1904,1904,1904,1904,0
20230918,181100,21719762716,1904,1904,1904,1904,0
20230918,181000,21719762716,1904,1904,1904,1904,0
20230918,180900,21719762716,1904,1904,1904,1904,0
20230918,180800,21719762716,1904,1904,1904,1904,0
20230918,180700,21719762716,1904,1904,1904,1904,0
20230918,180600,21719762716,1904,1904,1904,1904,0
20230918,180500,21719762716,1904,1904,1904,1904,0
20230918,180400,21719762716,1904,1904,1904,1904,0
20230918,180300,21719762716,1904,1904,1904,1904,0
20230918,180200,21719762716,1904,1904,1904,1904,0
20230918,180100,21719762716,1904,1904,1904,1904,0
20230918,180000,21719762716,1904,1904,1904,1904,0
20230918,175900,21719762716,1904,1904,1904,1904,0
20230918,175800,21719762716,1904,1904,1904,1904,0
20230918,175700,21719762716,1904,1904,1904,1904,0
20230918,175600,21719762716,1904,1904,1904,1904,0
20230918,175500,21719762716,1904,1904,1904,1904,0
20230918,175400,21719762716,1904,1904,1904,1904,0
20230918,175300,21719762716,1904,1904,1904,1904,36506
20230918,175200,21719762716,1904,1904,1904,1904,0
20230918,175100,21719762716,1904,1904,1904,1904,0
20230918,175000,21719762716,1904,1904,1904,1904,0
20230918,174900,21719762716,1904,1904,1904,1904,0
20230918,174800,21719762716,1904,1904,1904,1904,0
20230918,174700,21719762716,1904,1904,1904,1904,0
20230918,174600,21719762716,1904,1904,1904,1904,0
20230918,174500,21719762716,1904,1904,1904,1904,0
20230918,174400,21719762716,1904,1904,1904,1904,0
20230918,174300,21719762716,1904,1904,1904,1904,0
20230918,174200,21719762716,1904,1904,1904,1904,0
20230918,174100,21719762716,1904,1904,1904,1904,0
20230918,174000,21719762716,1904,1904,1904,1904,0
20230918,173900,21719762716,1904,1904,1904,1904,0
20230918,173800,21719762716,1904,1904,1904,1904,0
20230918,173700,21719762716,1904,1904,1904,1904,0
20230918,173600,21719762716,1904,1904,1904,1904,0
20230918,173500,21719762716,1904,1904,1904,1904,0
20230918,173400,21719762716,1904,1904,1904,1904,0
20230918,173300,21719762716,1904,1904,1904,1904,0
20230918,173200,21719762716,1904,1904,1904,1904,0
20230918,173100,21719762716,1904,1904,1904,1904,0
20230918,173000,21719762716,1904,1904,1904,1904,0
20230918,172900,21719762716,1904,1904,1904,1904,0
20230918,172800,21719762716,1904,1904,1904,1904,0
20230918,172700,21719762716,1904,1904,1904,1904,0
20230918,172600,21719762716,1904,1904,1904,1904,0
20230918,172500,21719762716,1904,1904,1904,1904,0
20230918,172400,21719762716,1904,1904,1904,1904,0
20230918,172300,21719762716,1904,1904,1904,1904,36506
20230918,172200,21719762716,1904,1904,1904,1904,0
20230918,172100,21719762716,1904,1904,1904,1904,0
20230918,172000,21719762716,1904,1904,1904,1904,0
20230918,171900,21719762716,1904,1904,1904,1904,0
20230918,171800,21719762716,1904,1904,1904,1904,0
20230918,171700,21719762716,1904,1904,1904,1904,0
20230918,171600,21719762716,1904,1904,1904,1904,0
20230918,171500,21719762716,1904,1904,1904,1904,0
20230918,171400,21719762716,1904,1904,1904,1904,0
20230918,171300,21719762716,1904,1904,1904,1904,0
20230918,171200,21719762716,1904,1904,1904,1904,0
20230918,171100,21719762716,1904,1904,1904,1904,0
20230918,171000,21719762716,1904,1904,1904,1904,0
20230918,170900,21719762716,1904,1904,1904,1904,0
20230918,170800,21719762716,1904,1904,1904,1904,0
20230918,170700,21719762716,1904,1904,1904,1904,0
20230918,170600,21719762716,1904,1904,1904,1904,0
20230918,170500,21719762716,1904,1904,1904,1904,0
20230918,170400,21719762716,1904,1904,1904,1904,0
20230918,170300,21719762716,1904,1904,1904,1904,0
20230918,170200,21719762716,1904,1904,1904,1904,0
20230918,170100,21719762716,1904,1904,1904,1904,0
20230918,170000,21719762716,1904,1904,1904,1904,0
20230918,165900,21719762716,1904,1904,1904,1904,0
20230918,165800,21719762716,1904,1904,1904,1904,0
20230918,165700,21719762716,1904,1904,1904,1904,0
20230918,165600,21719762716,1904,1904,1904,1904,0
20230918,165500,21719762716,1904,1904,1904,1904,0
20230918,165400,21719762716,1904,1904,1904,1904,0
20230918,165300,21719762716,1904,1904,1904,1904,36506
20230918,165200,21719762716,1904,1904,1904,1904,0
20230918,165100,21719762716,1904,1904,1904,1904,0
20230918,165000,21719762716,1904,1904,1904,1904,0
20230918,164900,21719762716,1904,1904,1904,1904,0
20230918,164800,21719762716,1904,1904,1904,1904,0
20230918,164700,21719762716,1904,1904,1904,1904,0
20230918,164600,21719762716,1904,1904,1904,1904,0
20230918,164500,21719762716,1904,1904,1904,1904,0
20230918,164400,21719762716,1904,1904,1904,1904,0
20230918,164300,21719762716,1904,1904,1904,1904,0
20230918,164200,21719762716,1904,1904,1904,1904,0
20230918,164100,21719762716,1904,1904,1904,1904,0
20230918,164000,21719762716,1904,1904,1904,1904,0
20230918,163900,21719762716,1904,1904,1904,1904,0
20230918,163800,21719762716,1904,1904,1904,1904,0
20230918,163700,21719762716,1904,1904,1904,1904,0
20230918,163600,21719762716,1904,1904,1904,1904,0
20230918,163500,21719762716,1904,1904,1904,1904,0
20230918,163400,21719762716,1904,1904,1904,1904,0
20230918,163300,21719762716,1904,1904,1904,1904,0
20230918,163200,21719762716,1904,1904,1904,1904,0
20230918,163100,21719762716,1904,1904,1904,1904,0
20230918,163000,21719762716,1904,1904,1904,1904,0
20230918,162900,21719762716,1904,1904,1904,1904,0
20230918,162800,21719762716,1904,1904,1904,1904,0
20230918,162700,21719762716,1904,1904,1904,1904,0
20230918,162600,21719762716,1904,1904,1904,1904,0
20230918,162500,21719762716,1904,1904,1904,1904,0
20230918,162400,21719762716,1904,1904,1904,1904,0
20230918,162300,21719762716,1904,1904,1904,1904,36506
20230918,162200,21719762716,1904,1904,1904,1904,0
20230918,162100,21719762716,1904,1904,1904,1904,0
20230918,162000,21719762716,1904,1904,1904,1904,0
20230918,161900,21719762716,1904,1904,1904,1904,0
20230918,161800,21719762716,1904,1904,1904,1904,0
20230918,161700,21719762716,1904,1904,1904,1904,0
20230918,161600,21719762716,1904,1904,1904,1904,0
20230918,161500,21719762716,1904,1904,1904,1904,0
20230918,161400,21719762716,1904,1904,1904,1904,0
20230918,161300,21719762716,1904,1904,1904,1904,0
20230918,161200,21719762716,1904,1904,1904,1904,0
20230918,161100,21719762716,1904,1904,1904,1904,0
20230918,161000,21719762716,1904,1904,1904,1904,0
20230918,160900,21719762716,1904,1904,1904,1904,0
20230918,160800,21719762716,1904,1904,1904,1904,0
20230918,160700,21719762716,1904,1904,1904,1904,0
20230918,160600,21719762716,1904,1904,1904,1904,0
20230918,160500,21719762716,1904,1904,1904,1904,0
20230918,160400,21719762716,1904,1904,1904,1904,0
20230918,160300,21719762716,1904,1904,1904,1904,0
20230918,160200,21719762716,1904,1904,1904,1904,0
20230918,160100,21719762716,1904,1904,1904,1904,0
20230918,160000,21719762716,1904,1904,1904,1904,0
20230918,155900,21719762716,1904,1904,1904,1904,0
20230918,155800,21719762716,1904,1904,1904,1904,0
20230918,155700,21719762716,1904,1904,1904,1904,0
20230918,155600,21719762716,1904,1904,1904,1904,0
20230918,155500,21719762716,1904,1904,1904,1904,0
20230918,155400,21719762716,1904,1904,1904,1904,0
20230918,155300,21719762716,1904,1904,1904,1904,36506
20230918,155200,21719762716,1904,1904,1904,1904,0
20230918,155100,21719762716,1904,1904,1904,1904,0
20230918,155000,21719762716,1904,1904,1904,1904,0
20230918,154900,21719762716,1904,1904,1904,1904,0
20230918,154800,21719762716,1904,1904,1904,1904,0
20230918,154700,21719762716,1904,1904,1904,1904,0
20230918,154600,21719762716,1904,1904,1904,1904,0
20230918,154500,21719762716,1904,1904,1904,1904,0
20230918,154400,21719762716,1904,1904,1904,1904,0
20230918,154300,21719762716,1904,1904,1904,1904,0
20230918,154200,21719762716,1904,1904,1904,1904,0
20230918,154100,21719762716,1904,1904,1904,1904,0
20230918,154000,21719762716,1904,1904,1904,1904,0
20230918,153900,21719762716,1904,1904,1904,1904,0
20230918,153800,21719762716,1904,1904,1904,1904,0
20230918,153700,21719762716,1904,1904,1904,1904,0
20230918,153600,21719762716,1904,1904,1904,1904,0
20230918,153500,21719762716,1904,1904,1904,1904,0
20230918,153400,21719762716,1904,1904,1904,1904,0
20230918,153300,21719762716,1904,1904,1904,1904,0
20230918,153200,21719762716,1904,1904,1904,1904,0
20230918,153100,21719762716,1904,1904,1904,1904,0
20230918,153000,21719762716,1904,1904,1904,1904,36506
20230918,152900,21650255292,1893,1893,1893,1893,0
20230918,152800,21650255292,1893,1893,1893,1893,0
20230918,152700,21650255292,1893,1893,1893,1893,0
20230918,152600,21650255292,1893,1893,1893,1893,0
20230918,152500,21650255292,1893,1893,1893,1893,0
20230918,152400,21650255292,1893,1893,1893,1893,0
20230918,152300,21650255292,1893,1893,1893,1893,0
20230918,152200,21650255292,1893,1893,1893,1893,0
20230918,152100,21650255292,1893,1893,1893,1893,0
20230918,152000,21650255292,1893,1893,1893,1893,0
20230918,151900,21650255292,1893,1909,1916,1880,80178
20230918,151800,21498529852,1916,1891,1920,1890,25419
20230918,151700,21450254252,1891,1901,1903,1890,11002
20230918,151600,21429433820,1904,1909,1910,1900,10669
20230918,151500,21409100219,1910,1919,1920,1910,3416
20230918,151400,21402567039,1919,1924,1928,1915,11285
20230918,151300,21380904612,1924,1905,1924,1904,13222
20230918,151200,21355620412,1905,1908,1909,1888,15105
20230918,151100,21326863846,1908,1903,1909,1903,7007
20230918,151000,21313514981,1903,1896,1908,1896,11042
20230918,150900,21292520376,1896,1897,1897,1889,2775
20230918,150800,21287270424,1898,1903,1903,1884,32920
20230918,150700,21224935401,1897,1921,1921,1895,32292
20230918,150600,21163419785,1921,1925,1926,1920,26961
20230918,150500,21111574524,1925,1926,1929,1923,31252
20230918,150400,21051343929,1926,1907,1932,1904,29446
20230918,150300,20994793115,1902,1895,1907,1880,22572
20230918,150200,20952057855,1876,1904,1912,1876,87375
20230918,150100,20786926495,1913,1905,1920,1904,33799
20230918,150000,20722485095,1905,1913,1914,1900,39569
20230918,145900,20647014472,1914,1944,1944,1914,36522
20230918,145800,20576633555,1944,1954,1954,1942,16555
20230918,145700,20544428210,1957,1947,1957,1945,9168
20230918,145600,20526582368,1946,1945,1965,1943,16511
20230918,145500,20494363377,1943,1947,1949,1941,34994
20230918,145400,20426267108,1947,1972,1972,1947,74350
20230918,145300,20280702170,1972,1968,1974,1965,15782
20230918,145200,20249644860,1967,1978,1978,1964,52218
20230918,145100,20146808675,1978,1986,1995,1972,37831
20230918,145000,20071653649,1988,1990,1998,1981,34922
20230918,144900,20002106205,1991,2015,2020,1990,80997
20230918,144800,19839857918,2010,2005,2020,1999,173262
20230918,144700,19491307627,2000,1981,2010,1970,124436
20230918,144600,19243280099,1986,1979,1989,1962,55953
20230918,144500,19132409095,1979,1979,1979,1958,19255
20230918,144400,19094518686,1979,1972,1979,1958,23644
20230918,144300,19048052004,1974,1967,1974,1956,9973
20230918,144200,19028490734,1968,1981,1983,1968,16364
20230918,144100,18996142676,1980,1973,1982,1972,35838
20230918,144000,18925224933,1972,1957,1975,1956,10141
20230918,143900,18905273715,1956,1961,1964,1954,34102
20230918,143800,18838563482,1964,1975,1978,1957,34344
20230918,143700,18771100551,1975,1967,1985,1967,36635
20230918,143600,18698647658,1968,1968,1968,1965,7116
20230918,143500,18684649441,1969,1961,1978,1961,13752
20230918,143400,18657577223,1960,1967,1967,1957,14957
20230918,143300,18628247568,1959,1985,1988,1957,42546
20230918,143200,18544132727,1985,1966,1989,1965,37388
20230918,143100,18470167418,1966,1959,1980,1959,35090
20230918,143000,18401213799,1960,1953,1961,1951,11637
20230918,142900,18378443567,1952,1960,1962,1951,24331
20230918,142800,18330880087,1959,1958,1969,1947,36803
20230918,142700,18258959541,1958,1982,1990,1953,94583
20230918,142600,18072975112,1979,1989,2035,1979,139007
20230918,142500,17794703628,1989,1985,2000,1985,75846
20230918,142400,17643433221,1986,2000,2010,1979,79907
20230918,142300,17484393423,1999,2030,2040,1995,157962
20230918,142200,17166207538,2030,1936,2035,1936,164989
20230918,142100,16839656696,1936,1943,1945,1936,6777
20230918,142000,16826493085,1936,1949,1949,1936,14658
20230918,141900,16798037895,1949,1947,1949,1939,16038
20230918,141800,16766831091,1947,1926,1948,1926,7738
20230918,141700,16751799510,1926,1948,1948,1925,11661
20230918,141600,16729295319,1941,1948,1949,1920,23181
20230918,141500,16684558675,1948,1957,1957,1947,23116
20230918,141400,16639464452,1953,1943,1958,1942,28791
20230918,141300,16583251235,1950,1951,1951,1941,32913
20230918,141200,16519221718,1951,1945,1957,1942,44701
20230918,141100,16432035912,1944,1922,1951,1920,32345
20230918,141000,16369445949,1925,1924,1925,1906,56043
20230918,140900,16262074697,1924,1950,1950,1923,23453
20230918,140800,16216629203,1950,1948,1950,1943,19169
20230918,140700,16179340307,1951,1965,1965,1948,17044
20230918,140600,16145958965,1965,1952,1965,1949,23688
20230918,140500,16099529134,1952,1961,1966,1948,45962
20230918,140400,16009457522,1962,1945,1962,1943,46688
20230918,140300,15918186565,1945,1938,1957,1938,25039
20230918,140200,15869495943,1938,1939,1939,1934,19063
20230918,140100,15832571493,1939,1960,1977,1938,63970
20230918,140000,15707514812,1960,1915,1960,1914,43253
20230918,135900,15623639800,1916,1928,1928,1915,26088
20230918,135800,15573553074,1928,1932,1932,1919,39165
20230918,135700,15498278890,1932,1951,1955,1926,39724
20230918,135600,15421302501,1951,1940,1962,1939,150785
20230918,135500,15126536203,1940,1892,1968,1892,93476
20230918,135400,14946135293,1894,1891,1896,1890,9301
20230918,135300,14928536610,1890,1891,1895,1888,26417
20230918,135200,14878565564,1890,1885,1890,1880,37495
20230918,135100,14807942025,1885,1877,1890,1877,25782
20230918,135000,14759362511,1877,1883,1883,1872,57442
20230918,134900,14651580984,1882,1889,1898,1881,51077
20230918,134800,14555233808,1889,1891,1903,1889,61495
20230918,134700,14438758571,1891,1912,1912,1887,136714
20230918,134600,14178841502,1911,1928,1934,1911,68058
20230918,134500,14048011916,1928,1987,1988,1903,119833
20230918,134400,13814485076,1987,1989,2005,1983,93125
20230918,134300,13629137948,1989,1981,1989,1970,62026
20230918,134200,13506351999,1981,1990,1993,1966,102446
20230918,134100,13303896044,1990,2000,2000,1975,130496
20230918,134000,13044545184,2000,1999,2015,1996,115287
20230918,133900,12813893912,1999,2015,2040,1999,201247
20230918,133800,12407401610,2015,2035,2060,2010,292731
20230918,133700,11811767060,2040,1980,2050,1970,427826
20230918,133600,10947269394,1984,1964,1987,1961,347053
20230918,133500,10260864328,1964,1956,1978,1949,179739
20230918,133400,9908558986,1955,1941,1987,1935,203834
20230918,133300,9509782190,1943,1934,1958,1926,230247
20230918,133200,9062400626,1934,1893,1934,1888,87592
20230918,133100,8895313718,1893,1888,1894,1881,43127
20230918,133000,8813798262,1888,1883,1890,1874,26165
20230918,132900,8764484168,1884,1855,1890,1852,25031
20230918,132800,8717592656,1852,1857,1864,1852,12740
20230918,132700,8693931970,1855,1858,1859,1852,16683
20230918,132600,8662968062,1859,1857,1869,1855,9875
20230918,132500,8644614191,1857,1858,1871,1856,11289
20230918,132400,8623644217,1858,1870,1871,1855,20521
20230918,132300,8585373812,1868,1868,1871,1863,27598
20230918,132200,8533797254,1871,1850,1871,1840,35742
20230918,132100,8467680309,1851,1853,1876,1845,31286
20230918,132000,8409722304,1853,1867,1870,1850,51550
20230918,131900,8313964298,1867,1872,1881,1863,41625
20230918,131800,8236183275,1871,1880,1884,1866,47906
20230918,131700,8146530023,1880,1892,1895,1880,54273
20230918,131600,8043973111,1892,1894,1898,1890,40425
20230918,131500,7967461842,1894,1894,1896,1892,28918
20230918,131400,7912696248,1895,1886,1896,1885,38403
20230918,131300,7840069441,1890,1883,1896,1865,81397
20230918,131200,7687411150,1881,1908,1910,1881,82454
20230918,131100,7530779184,1908,1938,1940,1884,214873
20230918,131000,7121259909,1939,1968,1969,1933,111313
20230918,130900,6903878102,1966,1970,1983,1962,40215
20230918,130800,6824652695,1970,1978,1978,1959,146518
20230918,130700,6536539974,1972,1994,1998,1967,137219
20230918,130600,6264497987,1994,1963,2005,1963,241414
20230918,130500,5784885811,1965,1991,1994,1951,226620
20230918,130400,5338441961,1989,1998,2015,1985,596502
20230918,130300,4145432246,1998,1955,1998,1951,390305
20230918,130200,3372291172,1952,1973,1976,1952,110258
20230918,130100,3155813820,1973,1972,1980,1948,173959
20230918,130000,2813703971,1966,1991,1992,1966,260899
20230918,125900,2296669458,1992,1950,1995,1943,588887
20230918,125800,1135540190,1919,1919,1919,1919,0
20230918,125700,1135540190,1919,1905,1919,1898,27953
20230918,125600,1082040186,1896,1870,1906,1845,131480
20230918,125500,834777755,1870,1844,1870,1834,32654
20230918,125400,774335466,1844,1829,1844,1829,5587
20230918,125300,764079347,1829,1836,1836,1829,4452
20230918,125200,755935699,1836,1829,1837,1829,2101
20230918,125100,752078466,1829,1841,1841,1829,4440
20230918,125000,743935132,1841,1824,1841,1821,18532
20230918,124900,709965211,1824,1824,1824,1824,0
20230918,124800,709965211,1824,1824,1824,1824,16
20230918,124700,709936027,1824,1828,1828,1824,171
20230918,124600,709623625,1828,1827,1828,1827,116
20230918,124500,709411678,1828,1824,1828,1820,3188
20230918,124400,703602068,1824,1824,1824,1824,2837
20230918,124300,698427380,1825,1827,1828,1825,190
20230918,124200,698080510,1827,1824,1837,1823,387
20230918,124100,697371447,1823,1825,1825,1823,571
20230918,124000,696330414,1827,1827,1827,1826,827
20230918,123900,694820195,1834,1835,1835,1834,273
20230918,123800,694319241,1835,1830,1836,1826,105
20230918,123700,694127092,1830,1825,1830,1825,559
20230918,123600,693105805,1825,1826,1826,1825,218
20230918,123500,692707738,1826,1831,1831,1826,673
20230918,123400,691476173,1837,1832,1837,1831,131
20230918,123300,691235711,1840,1840,1840,1840,0
20230918,123200,691235711,1840,1840,1840,1835,1922
20230918,123100,687703456,1841,1831,1841,1831,3906
20230918,123000,680521543,1831,1826,1831,1826,7430
20230918,122900,666931301,1826,1823,1826,1823,6196
20230918,122800,655626684,1822,1822,1822,1822,751
20230918,122700,654258362,1821,1820,1821,1819,10016
20230918,122600,636029386,1820,1815,1820,1815,6768
20230918,122500,623722242,1817,1817,1817,1817,510
20230918,122400,622795572,1817,1817,1817,1817,70
20230918,122300,622668382,1817,1817,1817,1817,2
20230918,122200,622664748,1817,1817,1817,1813,291
20230918,122100,622137156,1814,1814,1814,1813,413
20230918,122000,621387975,1813,1813,1814,1813,121
20230918,121900,621168601,1815,1817,1817,1815,1122
20230918,121800,619131671,1818,1818,1818,1818,89
20230918,121700,618969869,1818,1818,1818,1818,1616
20230918,121600,616031981,1818,1818,1818,1818,3190
20230918,121500,610232561,1817,1817,1818,1815,1099
20230918,121400,608236119,1817,1815,1817,1814,4127
20230918,121300,600741144,1811,1811,1811,1810,736
20230918,121200,599408581,1812,1815,1815,1812,245
20230918,121100,598964338,1817,1817,1817,1817,0
20230918,121000,598964338,1817,1813,1817,1813,552
20230918,120900,597963558,1813,1816,1816,1813,572
20230918,120800,596925368,1816,1813,1816,1813,986
20230918,120700,595135707,1812,1812,1812,1812,361
20230918,120600,594481575,1813,1813,1813,1813,13
20230918,120500,594458006,1813,1813,1813,1813,100
20230918,120400,594276706,1814,1814,1814,1814,1278
20230918,120300,591958414,1813,1814,1814,1813,200
20230918,120200,591595714,1814,1814,1814,1814,222
20230918,120100,591193006,1814,1810,1814,1810,298
20230918,120000,590652742,1810,1810,1810,1810,723
20230918,115900,589344112,1816,1816,1816,1816,0
20230918,115800,589344112,1816,1817,1817,1816,3277
20230918,115700,583392980,1819,1816,1819,1816,1080
20230918,115600,581429486,1816,1816,1816,1816,1188
20230918,115500,579272078,1806,1816,1816,1806,1616
20230918,115400,576348367,1810,1816,1816,1810,2051
20230918,115300,572630062,1819,1811,1819,1811,11524
20230918,115200,551718990,1812,1806,1812,1806,2533
20230918,115100,547129958,1806,1810,1810,1806,61
20230918,115000,547019752,1810,1806,1810,1806,2
20230918,114900,547016136,1806,1806,1806,1806,0
20230918,114800,547016136,1806,1812,1812,1806,5333
20230918,114700,537368744,1812,1812,1812,1810,5049
20230918,114600,528226146,1811,1810,1811,1809,2277
20230918,114500,524104206,1809,1807,1810,1807,2985
20230918,114400,518704336,1806,1801,1806,1801,10894
20230918,114300,499058098,1801,1798,1801,1798,1478
20230918,114200,496396232,1798,1797,1798,1797,32
20230918,114100,496338700,1797,1797,1797,1797,99
20230918,114000,496160797,1797,1797,1797,1797,2
20230918,113900,496157203,1793,1793,1793,1793,49
20230918,113800,496069346,1793,1795,1795,1793,3
20230918,113700,496063965,1794,1794,1794,1794,0
20230918,113600,496063965,1794,1794,1794,1794,0
20230918,113500,496063965,1794,1794,1794,1794,18
20230918,113400,496031673,1798,1798,1798,1798,12
20230918,113300,496010097,1801,1799,1801,1799,500
20230918,113200,495109613,1801,1800,1801,1800,232
20230918,113100,494691786,1801,1801,1801,1799,31
20230918,113000,494635959,1801,1792,1801,1792,106
20230918,112900,494445555,1792,1793,1793,1792,2
20230918,112800,494441970,1799,1799,1799,1799,0
20230918,112700,494441970,1799,1794,1799,1794,3
20230918,112600,494436578,1794,1794,1794,1794,0
20230918,112500,494436578,1794,1794,1794,1794,0
20230918,112400,494436578,1794,1794,1794,1794,482
20230918,112300,493571870,1794,1794,1794,1794,0
20230918,112200,493571870,1794,1795,1795,1794,2
20230918,112100,493568281,1802,1802,1802,1802,18
20230918,112000,493535845,1802,1797,1802,1797,2684
20230918,111900,488704060,1797,1797,1798,1797,11
20230918,111800,488684284,1797,1798,1798,1797,23
20230918,111700,488642951,1799,1799,1799,1799,32
20230918,111600,488585383,1800,1800,1800,1800,0
20230918,111500,488585383,1800,1790,1800,1786,1675
20230918,111400,485590205,1800,1800,1800,1800,20
20230918,111300,485554205,1802,1795,1802,1790,891
20230918,111200,483953962,1790,1790,1790,1790,0
20230918,111100,483953962,1790,1790,1790,1790,0
20230918,111000,483953962,1790,1791,1791,1790,816
20230918,110900,482493272,1790,1793,1793,1790,3426
20230918,110800,476358481,1800,1800,1800,1800,5
20230918,110700,476349481,1802,1802,1802,1802,0
20230918,110600,476349481,1802,1802,1802,1802,0
20230918,110500,476349481,1802,1802,1802,1802,24
20230918,110400,476306233,1791,1791,1791,1791,0
20230918,110300,476306233,1791,1792,1792,1791,1010
20230918,110200,474496323,1804,1801,1804,1801,5
20230918,110100,474487310,1792,1792,1792,1792,1
20230918,110000,474485518,1791,1794,1794,1791,300
20230918,105900,473947863,1804,1804,1804,1804,0
20230918,105800,473947863,1804,1804,1804,1804,0
20230918,105700,473947863,1804,1804,1804,1804,0
20230918,105600,473947863,1804,1804,1804,1804,51
20230918,105500,473855859,1804,1804,1804,1804,0
20230918,105400,473855859,1804,1804,1804,1804,200
20230918,105300,473495059,1804,1800,1804,1800,1708
20230918,105200,470420384,1800,1792,1800,1792,55
20230918,105100,470321464,1791,1796,1796,1791,600
20230918,105000,469246714,1791,1791,1791,1791,6
20230918,104900,469235968,1791,1791,1791,1791,100
20230918,104800,469056868,1791,1791,1791,1791,1
20230918,104700,469055077,1800,1799,1800,1799,162
20230918,104600,468763629,1799,1794,1799,1790,9413
20230918,104500,451893377,1794,1800,1800,1794,43
20230918,104400,451816175,1800,1800,1800,1800,1
20230918,104300,451814375,1800,1804,1804,1800,6494
20230918,104200,440124462,1804,1804,1804,1804,33
20230918,104100,440064930,1804,1803,1804,1803,151
20230918,104000,439792676,1803,1803,1803,1803,293
20230918,103900,439264397,1803,1803,1803,1803,0
20230918,103800,439264397,1803,1803,1803,1803,0
20230918,103700,439264397,1803,1801,1803,1801,20
20230918,103600,439228357,1800,1800,1800,1800,1
20230918,103500,439226557,1800,1800,1800,1800,118
20230918,103400,439014157,1800,1792,1800,1792,31
20230918,103300,438958365,1792,1799,1803,1792,1023
20230918,103200,437116074,1799,1798,1799,1792,2702
20230918,103100,432269705,1799,1803,1803,1799,4333
20230918,103000,424471133,1804,1804,1804,1804,0
20230918,102900,424471133,1804,1804,1804,1803,2773
20230918,102800,419471341,1804,1804,1804,1804,170
20230918,102700,419164661,1803,1804,1804,1803,1675
20230918,102600,416143950,1810,1810,1810,1810,20
20230918,102500,416107750,1812,1804,1812,1803,267
20230918,102400,415626112,1805,1805,1805,1805,375
20230918,102300,414949237,1805,1809,1814,1805,1371
20230918,102200,412468832,1805,1805,1816,1804,7050
20230918,102100,399705322,1804,1812,1812,1804,1417
20230918,102000,397145279,1811,1806,1811,1806,7588
20230918,101900,383417007,1806,1800,1806,1800,3190
20230918,101800,377661349,1803,1804,1804,1803,13
20230918,101700,377637909,1804,1800,1804,1800,7761
20230918,101600,363656164,1799,1795,1799,1795,2359
20230918,101500,359417645,1796,1792,1796,1792,403
20230918,101400,358695083,1793,1793,1793,1793,469
20230918,101300,357854166,1793,1793,1793,1793,30
20230918,101200,357800376,1792,1792,1792,1792,59
20230918,101100,357694648,1793,1793,1793,1793,4139
20230918,101000,350273421,1793,1792,1793,1791,29
20230918,100900,350221472,1793,1793,1793,1793,15
20230918,100800,350194577,1798,1793,1798,1793,3001
20230918,100700,344813779,1793,1794,1794,1793,1040
20230918,100600,342948864,1794,1793,1794,1793,2420
20230918,100500,338609547,1794,1794,1795,1794,338
20230918,100400,338003075,1794,1794,1794,1794,202
20230918,100300,337640687,1794,1794,1794,1794,1525
20230918,100200,334904837,1794,1802,1803,1794,4742
20230918,100100,326389801,1801,1795,1802,1795,780
20230918,100000,324989664,1803,1803,1803,1803,821
20230918,095900,323509401,1803,1804,1805,1803,7391
20230918,095800,310180817,1804,1794,1804,1794,6010
20230918,095700,299369470,1794,1794,1794,1794,6
20230918,095600,299358706,1795,1795,1795,1795,1
20230918,095500,299356911,1791,1790,1791,1785,1097
20230918,095400,297394098,1795,1797,1797,1785,851
20230918,095300,295865800,1797,1796,1798,1796,3091
20230918,095200,290310649,1796,1796,1797,1790,733
20230918,095100,288994209,1796,1785,1796,1785,5549
20230918,095000,279059555,1797,1785,1797,1780,5024
20230918,094900,270064995,1785,1785,1785,1785,371
20230918,094800,269402760,1785,1793,1794,1785,2886
20230918,094700,264239736,1792,1790,1792,1790,854
20230918,094600,262710328,1789,1789,1790,1787,9624
20230918,094500,245496209,1789,1782,1789,1782,4920
20230918,094400,236723106,1782,1780,1782,1780,3968
20230918,094300,229653162,1773,1782,1782,1773,1669
20230918,094200,226680057,1782,1772,1782,1772,957
20230918,094100,224977349,1772,1779,1780,1772,1565
20230918,094000,222203292,1770,1770,1780,1770,1024
20230918,093900,220382383,1770,1770,1770,1770,9
20230918,093800,220366453,1770,1777,1778,1770,4107
20230918,093700,213078023,1777,1769,1801,1769,26645
20230918,093600,165571346,1770,1770,1770,1762,64
20230918,093500,165458170,1760,1770,1770,1760,665
20230918,093400,164284333,1761,1771,1771,1761,133
20230918,093300,164050090,1770,1761,1770,1761,598
20230918,093200,162991648,1760,1772,1772,1760,102
20230918,093100,162812104,1761,1762,1773,1760,3155
20230918,093000,157255673,1760,1760,1760,1760,0
20230918,092900,157255673,1760,1760,1760,1760,100
20230918,092800,157079673,1760,1762,1762,1760,3352
20230918,092700,151177924,1763,1770,1777,1763,10520
20230918,092600,132559399,1770,1762,1770,1762,6077
20230918,092500,121812781,1768,1760,1768,1760,3347
20230918,092400,115909452,1755,1760,1768,1750,14363
20230918,092300,90574070,1757,1763,1763,1757,2917
20230918,092200,85439642,1762,1741,1762,1720,10406
20230918,092100,67174231,1738,1734,1738,1734,1248
20230918,092000,65008106,1728,1728,1728,1728,1
20230918,091900,65006378,1720,1720,1720,1720,0
20230918,091800,65006378,1720,1728,1728,1720,821
20230918,091700,63589746,1719,1726,1726,1719,12796
20230918,091600,41590727,1720,1725,1725,1720,2500
20230918,091500,37283440,1725,1731,1731,1725,3281
20230918,091400,31617276,1728,1743,1743,1728,3900
20230918,091300,24831653,1744,1741,1744,1741,604
20230918,091200,23778871,1737,1743,1743,1737,2252
20230918,091100,19859646,1743,1743,1743,1743,376
20230918,091000,19204278,1743,1746,1746,1743,9
20230918,090900,19188576,1746,1749,1749,1746,11
20230918,090800,19169357,1750,1751,1752,1750,303
20230918,090700,18638906,1752,1760,1760,1752,441
20230918,090600,17865700,1760,1754,1760,1753,1240
20230918,090500,15686011,1753,1746,1753,1746,753
20230918,090400,14369412,1737,1745,1747,1737,188
20230918,090300,14041338,1731,1739,1745,1731,1853
20230918,090200,10808228,1731,1734,1734,1728,2412
20230918,090100,6630741,1732,1736,1736,1732,792
20230918,090000,5256625,1740,1745,1745,1740,2955