stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185600,4000625189,384,384,384,384,63334
20230918,185500,4000625189,384,384,384,384,0
20230918,185400,4000625189,384,384,384,384,0
20230918,185300,4000625189,384,384,384,384,0
20230918,185200,4000625189,384,384,384,384,0
20230918,185100,4000625189,384,384,384,384,0
20230918,185000,4000625189,384,384,384,384,0
20230918,184900,4000625189,384,384,384,384,0
20230918,184800,4000625189,384,384,384,384,0
20230918,184700,4000625189,384,384,384,384,0
20230918,184600,4000625189,384,384,384,384,0
20230918,184500,4000625189,384,384,384,384,0
20230918,184400,4000625189,384,384,384,384,0
20230918,184300,4000625189,384,384,384,384,0
20230918,184200,4000625189,384,384,384,384,0
20230918,184100,4000625189,384,384,384,384,0
20230918,184000,4000625189,384,384,384,384,0
20230918,183900,4000625189,384,384,384,384,0
20230918,183800,4000625189,384,384,384,384,0
20230918,183700,4000625189,384,384,384,384,0
20230918,183600,4000625189,384,384,384,384,0
20230918,183500,4000625189,384,384,384,384,0
20230918,183400,4000625189,384,384,384,384,0
20230918,183300,4000625189,384,384,384,384,0
20230918,183200,4000625189,384,384,384,384,0
20230918,183100,4000625189,384,384,384,384,0
20230918,183000,4000625189,384,384,384,384,0
20230918,182900,4000625189,384,384,384,384,0
20230918,182800,4000625189,384,384,384,384,0
20230918,182700,4000625189,384,384,384,384,0
20230918,182600,4000625189,384,384,384,384,63334
20230918,182500,4000625189,384,384,384,384,0
20230918,182400,4000625189,384,384,384,384,0
20230918,182300,4000625189,384,384,384,384,0
20230918,182200,4000625189,384,384,384,384,0
20230918,182100,4000625189,384,384,384,384,0
20230918,182000,4000625189,384,384,384,384,0
20230918,181900,4000625189,384,384,384,384,0
20230918,181800,4000625189,384,384,384,384,0
20230918,181700,4000625189,384,384,384,384,0
20230918,181600,4000625189,384,384,384,384,0
20230918,181500,4000625189,384,384,384,384,0
20230918,181400,4000625189,384,384,384,384,0
20230918,181300,4000625189,384,384,384,384,0
20230918,181200,4000625189,384,384,384,384,0
20230918,181100,4000625189,384,384,384,384,0
20230918,181000,4000625189,384,384,384,384,0
20230918,180900,4000625189,384,384,384,384,0
20230918,180800,4000625189,384,384,384,384,0
20230918,180700,4000625189,384,384,384,384,0
20230918,180600,4000625189,384,384,384,384,0
20230918,180500,4000625189,384,384,384,384,0
20230918,180400,4000625189,384,384,384,384,0
20230918,180300,4000625189,384,384,384,384,0
20230918,180200,4000625189,384,384,384,384,0
20230918,180100,4000625189,384,384,384,384,0
20230918,180000,4000625189,384,384,384,384,0
20230918,175900,4000625189,384,384,384,384,0
20230918,175800,4000625189,384,384,384,384,0
20230918,175700,4000625189,384,384,384,384,0
20230918,175600,4000625189,384,384,384,384,63334
20230918,175500,4000625189,384,384,384,384,0
20230918,175400,4000625189,384,384,384,384,0
20230918,175300,4000625189,384,384,384,384,0
20230918,175200,4000625189,384,384,384,384,0
20230918,175100,4000625189,384,384,384,384,0
20230918,175000,4000625189,384,384,384,384,0
20230918,174900,4000625189,384,384,384,384,0
20230918,174800,4000625189,384,384,384,384,0
20230918,174700,4000625189,384,384,384,384,0
20230918,174600,4000625189,384,384,384,384,0
20230918,174500,4000625189,384,384,384,384,0
20230918,174400,4000625189,384,384,384,384,0
20230918,174300,4000625189,384,384,384,384,0
20230918,174200,4000625189,384,384,384,384,0
20230918,174100,4000625189,384,384,384,384,0
20230918,174000,4000625189,384,384,384,384,0
20230918,173900,4000625189,384,384,384,384,0
20230918,173800,4000625189,384,384,384,384,0
20230918,173700,4000625189,384,384,384,384,0
20230918,173600,4000625189,384,384,384,384,0
20230918,173500,4000625189,384,384,384,384,0
20230918,173400,4000625189,384,384,384,384,0
20230918,173300,4000625189,384,384,384,384,0
20230918,173200,4000625189,384,384,384,384,0
20230918,173100,4000625189,384,384,384,384,0
20230918,173000,4000625189,384,384,384,384,0
20230918,172900,4000625189,384,384,384,384,0
20230918,172800,4000625189,384,384,384,384,0
20230918,172700,4000625189,384,384,384,384,0
20230918,172600,4000625189,384,384,384,384,63334
20230918,172500,4000625189,384,384,384,384,0
20230918,172400,4000625189,384,384,384,384,0
20230918,172300,4000625189,384,384,384,384,0
20230918,172200,4000625189,384,384,384,384,0
20230918,172100,4000625189,384,384,384,384,0
20230918,172000,4000625189,384,384,384,384,0
20230918,171900,4000625189,384,384,384,384,0
20230918,171800,4000625189,384,384,384,384,0
20230918,171700,4000625189,384,384,384,384,0
20230918,171600,4000625189,384,384,384,384,0
20230918,171500,4000625189,384,384,384,384,0
20230918,171400,4000625189,384,384,384,384,0
20230918,171300,4000625189,384,384,384,384,0
20230918,171200,4000625189,384,384,384,384,0
20230918,171100,4000625189,384,384,384,384,0
20230918,171000,4000625189,384,384,384,384,0
20230918,170900,4000625189,384,384,384,384,0
20230918,170800,4000625189,384,384,384,384,0
20230918,170700,4000625189,384,384,384,384,0
20230918,170600,4000625189,384,384,384,384,0
20230918,170500,4000625189,384,384,384,384,0
20230918,170400,4000625189,384,384,384,384,0
20230918,170300,4000625189,384,384,384,384,0
20230918,170200,4000625189,384,384,384,384,0
20230918,170100,4000625189,384,384,384,384,0
20230918,170000,4000625189,384,384,384,384,0
20230918,165900,4000625189,384,384,384,384,0
20230918,165800,4000625189,384,384,384,384,0
20230918,165700,4000625189,384,384,384,384,0
20230918,165600,4000625189,384,384,384,384,63334
20230918,165500,4000625189,384,384,384,384,0
20230918,165400,4000625189,384,384,384,384,0
20230918,165300,4000625189,384,384,384,384,0
20230918,165200,4000625189,384,384,384,384,0
20230918,165100,4000625189,384,384,384,384,0
20230918,165000,4000625189,384,384,384,384,0
20230918,164900,4000625189,384,384,384,384,0
20230918,164800,4000625189,384,384,384,384,0
20230918,164700,4000625189,384,384,384,384,0
20230918,164600,4000625189,384,384,384,384,0
20230918,164500,4000625189,384,384,384,384,0
20230918,164400,4000625189,384,384,384,384,0
20230918,164300,4000625189,384,384,384,384,0
20230918,164200,4000625189,384,384,384,384,0
20230918,164100,4000625189,384,384,384,384,0
20230918,164000,4000625189,384,384,384,384,0
20230918,163900,4000625189,384,384,384,384,0
20230918,163800,4000625189,384,384,384,384,0
20230918,163700,4000625189,384,384,384,384,0
20230918,163600,4000625189,384,384,384,384,0
20230918,163500,4000625189,384,384,384,384,0
20230918,163400,4000625189,384,384,384,384,0
20230918,163300,4000625189,384,384,384,384,0
20230918,163200,4000625189,384,384,384,384,0
20230918,163100,4000625189,384,384,384,384,0
20230918,163000,4000625189,384,384,384,384,0
20230918,162900,4000625189,384,384,384,384,0
20230918,162800,4000625189,384,384,384,384,0
20230918,162700,4000625189,384,384,384,384,0
20230918,162600,4000625189,384,384,384,384,63334
20230918,162500,4000625189,384,384,384,384,0
20230918,162400,4000625189,384,384,384,384,0
20230918,162300,4000625189,384,384,384,384,0
20230918,162200,4000625189,384,384,384,384,0
20230918,162100,4000625189,384,384,384,384,0
20230918,162000,4000625189,384,384,384,384,0
20230918,161900,4000625189,384,384,384,384,0
20230918,161800,4000625189,384,384,384,384,0
20230918,161700,4000625189,384,384,384,384,0
20230918,161600,4000625189,384,384,384,384,0
20230918,161500,4000625189,384,384,384,384,0
20230918,161400,4000625189,384,384,384,384,0
20230918,161300,4000625189,384,384,384,384,0
20230918,161200,4000625189,384,384,384,384,0
20230918,161100,4000625189,384,384,384,384,0
20230918,161000,4000625189,384,384,384,384,0
20230918,160900,4000625189,384,384,384,384,0
20230918,160800,4000625189,384,384,384,384,0
20230918,160700,4000625189,384,384,384,384,0
20230918,160600,4000625189,384,384,384,384,0
20230918,160500,4000625189,384,384,384,384,0
20230918,160400,4000625189,384,384,384,384,0
20230918,160300,4000625189,384,384,384,384,0
20230918,160200,4000625189,384,384,384,384,0
20230918,160100,4000625189,384,384,384,384,0
20230918,160000,4000625189,384,384,384,384,0
20230918,155900,4000625189,384,384,384,384,0
20230918,155800,4000625189,384,384,384,384,0
20230918,155700,4000625189,384,384,384,384,0
20230918,155600,4000625189,384,384,384,384,63334
20230918,155500,4000625189,384,384,384,384,0
20230918,155400,4000625189,384,384,384,384,0
20230918,155300,4000625189,384,384,384,384,0
20230918,155200,4000625189,384,384,384,384,0
20230918,155100,4000625189,384,384,384,384,0
20230918,155000,4000625189,384,384,384,384,0
20230918,154900,4000625189,384,384,384,384,0
20230918,154800,4000625189,384,384,384,384,0
20230918,154700,4000625189,384,384,384,384,0
20230918,154600,4000625189,384,384,384,384,0
20230918,154500,4000625189,384,384,384,384,0
20230918,154400,4000625189,384,384,384,384,0
20230918,154300,4000625189,384,384,384,384,0
20230918,154200,4000625189,384,384,384,384,0
20230918,154100,4000625189,384,384,384,384,0
20230918,154000,4000625189,384,384,384,384,0
20230918,153900,4000625189,384,384,384,384,0
20230918,153800,4000625189,384,384,384,384,0
20230918,153700,4000625189,384,384,384,384,0
20230918,153600,4000625189,384,384,384,384,0
20230918,153500,4000625189,384,384,384,384,0
20230918,153400,4000625189,384,384,384,384,0
20230918,153300,4000625189,384,384,384,384,0
20230918,153200,4000625189,384,384,384,384,0
20230918,153100,4000625189,384,384,384,384,0
20230918,153000,4000625189,384,384,384,384,63334
20230918,152900,3976304933,386,386,386,386,0
20230918,152800,3976304933,386,386,386,386,0
20230918,152700,3976304933,386,386,386,386,0
20230918,152600,3976304933,386,386,386,386,0
20230918,152500,3976304933,386,386,386,386,0
20230918,152400,3976304933,386,386,386,386,0
20230918,152300,3976304933,386,386,386,386,0
20230918,152200,3976304933,386,386,386,386,0
20230918,152100,3976304933,386,386,386,386,0
20230918,152000,3976304933,386,386,386,386,0
20230918,151900,3976304933,386,386,388,386,3152
20230918,151800,3975088206,387,387,387,385,117
20230918,151700,3975042939,387,385,387,385,693
20230918,151600,3974776108,388,388,388,385,4610
20230918,151500,3973001192,385,388,388,385,7494
20230918,151400,3970113575,387,387,387,386,2297
20230918,151300,3969224740,389,389,389,389,81
20230918,151200,3969193231,389,388,389,388,1735
20230918,151100,3968518342,388,388,388,388,910
20230918,151000,3968165262,388,388,388,388,3576
20230918,150900,3966777774,388,388,388,388,263
20230918,150800,3966675730,388,388,388,388,1011
20230918,150700,3966283462,385,388,389,384,5233
20230918,150600,3964266536,388,385,388,384,562
20230918,150500,3964050176,384,390,390,384,43877
20230918,150400,3947150418,390,389,390,387,7268
20230918,150300,3944334697,388,391,391,387,21543
20230918,150200,3935962245,391,391,392,391,842
20230918,150100,3935632977,393,393,395,393,6187
20230918,150000,3933195547,393,390,395,390,33956
20230918,145900,3919812355,390,391,391,390,4758
20230918,145800,3917956699,391,390,391,390,9258
20230918,145700,3914346068,390,389,390,389,51
20230918,145600,3914326215,390,390,390,390,1
20230918,145500,3914325825,389,391,391,389,11821
20230918,145400,3909715668,391,391,392,390,14359
20230918,145300,3904114058,390,390,392,387,13855
20230918,145200,3898734146,392,392,392,390,105
20230918,145100,3898693180,392,393,393,392,103
20230918,145000,3898652702,393,390,393,390,8834
20230918,144900,3895193311,390,389,390,389,52
20230918,144800,3895173060,390,390,390,390,683
20230918,144700,3894906690,390,389,390,389,41
20230918,144600,3894890702,389,389,389,389,72
20230918,144500,3894862694,388,388,388,388,2008
20230918,144400,3894083590,388,388,388,388,3385
20230918,144300,3892770210,387,388,388,387,11805
20230918,144200,3888190068,388,389,389,388,1249
20230918,144100,3887704929,389,389,390,388,12218
20230918,144000,3882958563,389,389,389,389,171
20230918,143900,3882892044,389,388,389,388,2248
20230918,143800,3882017716,388,388,388,388,16
20230918,143700,3882011508,388,388,388,388,574
20230918,143600,3881788796,389,390,390,389,1042
20230918,143500,3881383456,389,388,389,388,4956
20230918,143400,3879458418,388,388,388,388,7
20230918,143300,3879455702,387,388,388,387,10308
20230918,143200,3875461912,387,387,387,387,0
20230918,143100,3875461912,387,389,389,387,43979
20230918,143000,3858384085,389,389,391,389,2782
20230918,142900,3857301885,389,389,389,388,15827
20230918,142800,3851160940,389,389,389,389,2296
20230918,142700,3850267796,391,391,391,389,21197
20230918,142600,3842021950,391,392,392,391,108
20230918,142500,3841979717,392,392,392,390,264
20230918,142400,3841876739,389,389,389,389,0
20230918,142300,3841876739,389,392,392,389,1184
20230918,142200,3841415620,391,389,391,389,10415
20230918,142100,3837343735,389,389,389,389,1011
20230918,142000,3836950456,389,389,389,389,1711
20230918,141900,3836284877,389,389,389,389,210
20230918,141800,3836203187,389,391,391,389,102
20230918,141700,3836163507,391,391,391,391,0
20230918,141600,3836163507,391,390,391,390,31
20230918,141500,3836151396,389,389,389,389,105
20230918,141400,3836110551,390,390,390,390,1022
20230918,141300,3835711971,390,391,391,390,543
20230918,141200,3835499778,391,391,391,389,20455
20230918,141100,3827541131,391,391,391,391,100
20230918,141000,3827502031,390,391,391,390,1253
20230918,140900,3827012917,392,392,392,392,70
20230918,140800,3826985477,391,393,393,391,1401
20230918,140700,3826435502,393,392,393,392,19
20230918,140600,3826428045,393,391,393,391,11474
20230918,140500,3821924693,390,389,390,389,28441
20230918,140400,3810834359,389,389,389,389,512
20230918,140300,3810635191,389,389,389,389,3
20230918,140200,3810634024,388,389,389,388,1419
20230918,140100,3810083451,388,388,390,388,36
20230918,140000,3810069481,390,389,390,388,201
20230918,135900,3809991204,388,388,388,388,1
20230918,135800,3809990816,391,390,391,390,226
20230918,135700,3809902675,390,389,390,389,10000
20230918,135600,3806002735,387,389,389,387,1942
20230918,135500,3805249011,385,390,390,385,8623
20230918,135400,3801916786,390,388,390,388,32844
20230918,135300,3789172912,387,388,388,387,2080
20230918,135200,3788367603,387,392,392,387,40002
20230918,135100,3772846467,392,392,392,392,266
20230918,135000,3772742195,392,395,396,389,39282
20230918,134900,3757285850,395,392,395,392,3981
20230918,134800,3755720452,391,391,392,391,2467
20230918,134700,3754755645,391,389,391,389,280
20230918,134600,3754646437,387,389,389,387,45852
20230918,134500,3736898002,389,390,390,389,13480
20230918,134400,3731654092,389,390,390,389,24863
20230918,134300,3721978965,389,393,393,389,1580
20230918,134200,3721362162,393,391,393,391,42
20230918,134100,3721345736,391,391,391,391,315
20230918,134000,3721222571,391,392,394,390,30065
20230918,133900,3709483099,393,392,393,392,7746
20230918,133800,3706439341,392,393,393,391,16017
20230918,133700,3700174500,393,393,395,392,25796
20230918,133600,3690011436,392,392,392,392,150
20230918,133500,3689952636,394,391,394,391,8035
20230918,133400,3686792922,393,392,393,391,10008
20230918,133300,3682874878,392,392,392,392,74
20230918,133200,3682845870,393,394,394,393,3802
20230918,133100,3681351681,394,393,394,393,2523
20230918,133000,3680360042,393,392,394,392,1557
20230918,132900,3679749464,392,395,395,392,301
20230918,132800,3679631402,392,393,395,392,25854
20230918,132700,3669478429,393,395,395,393,10356
20230918,132600,3665406117,395,395,396,393,23634
20230918,132500,3656097188,395,398,398,395,345
20230918,132400,3655960292,395,396,396,395,12491
20230918,132300,3651026319,395,398,398,395,16218
20230918,132200,3644604905,398,396,398,395,5596
20230918,132100,3642393281,396,396,396,396,3947
20230918,132000,3640830269,398,398,398,397,627
20230918,131900,3640581044,398,398,398,398,240
20230918,131800,3640485524,397,398,398,397,1558
20230918,131700,3639866996,398,398,398,397,1476
20230918,131600,3639281020,396,397,397,396,860
20230918,131500,3638940449,397,396,397,396,6021
20230918,131400,3636551738,396,399,399,396,6862
20230918,131300,3633826485,401,401,401,401,10002
20230918,131200,3629815683,401,399,401,399,10761
20230918,131100,3625510811,399,399,399,399,4
20230918,131000,3625509215,396,396,400,395,60909
20230918,130900,3601185088,396,396,397,396,7556
20230918,130800,3598192794,396,396,396,395,3220
20230918,130700,3596919750,396,395,396,394,43741
20230918,130600,3579646961,397,397,397,396,33879
20230918,130500,3566226840,397,398,398,396,21579
20230918,130400,3557654451,399,398,400,397,18975
20230918,130300,3550098894,400,398,401,398,14001
20230918,130200,3544514899,401,401,403,397,33668
20230918,130100,3531104219,399,401,402,399,24691
20230918,130000,3521219539,400,399,402,398,20248
20230918,125900,3513110222,402,401,403,399,90191
20230918,125800,3476918261,403,401,404,401,8379
20230918,125700,3473543739,401,400,402,400,4035
20230918,125600,3471928967,400,400,402,400,30456
20230918,125500,3459744586,401,401,401,400,481
20230918,125400,3459551807,401,400,401,400,132
20230918,125300,3459498895,402,401,402,400,19818
20230918,125200,3451562126,401,401,401,401,1059
20230918,125100,3451137467,401,400,401,400,702
20230918,125000,3450856665,400,401,402,400,20494
20230918,124900,3442645858,401,401,402,400,12925
20230918,124800,3437466851,403,403,403,402,10644
20230918,124700,3433186957,403,403,405,402,5906
20230918,124600,3430796454,405,404,405,404,15104
20230918,124500,3424686054,404,402,404,402,18502
20230918,124400,3417239186,402,401,402,401,641
20230918,124300,3416982131,400,401,402,400,2347
20230918,124200,3416041208,401,400,401,400,16208
20230918,124100,3409557299,401,402,402,401,6903
20230918,124000,3406789009,402,402,402,401,9784
20230918,123900,3402862276,402,402,405,401,7148
20230918,123800,3399988758,402,405,405,402,3056
20230918,123700,3398754224,405,406,406,404,34222
20230918,123600,3384903416,406,404,406,404,1130
20230918,123500,3384445141,404,404,406,404,46581
20230918,123400,3365615246,404,402,407,402,28002
20230918,123300,3354267398,402,398,402,398,23143
20230918,123200,3345024845,398,397,398,397,17000
20230918,123100,3338261609,397,398,399,396,5246
20230918,123000,3336179935,399,399,400,398,6318
20230918,122900,3333658997,398,398,399,398,5315
20230918,122800,3331541407,397,399,400,397,6803
20230918,122700,3328832282,401,400,401,399,21335
20230918,122600,3320298100,400,398,400,398,5965
20230918,122500,3317921126,398,397,398,397,8446
20230918,122400,3314562793,397,397,398,396,7990
20230918,122300,3311390763,397,397,398,396,1010
20230918,122200,3310989628,396,396,398,396,15063
20230918,122100,3305024086,396,398,398,395,9630
20230918,122000,3301212193,399,400,400,395,18527
20230918,121900,3293846450,400,396,402,396,4708
20230918,121800,3291964650,397,397,397,395,28177
20230918,121700,3280782627,397,397,401,396,25546
20230918,121600,3270650371,397,402,402,397,131814
20230918,121500,3217980580,402,402,402,401,2747
20230918,121400,3216876972,401,400,402,400,21622
20230918,121300,3208212427,401,402,403,401,53444
20230918,121200,3186764890,401,406,406,401,36241
20230918,121100,3172115016,406,409,409,406,49574
20230918,121000,3151946819,409,407,410,406,71763
20230918,120900,3122629057,406,411,411,404,201371
20230918,120800,3040367139,411,401,411,401,308227
20230918,120700,2914727176,402,399,402,390,37655
20230918,120600,2899817681,399,403,403,399,31880
20230918,120500,2887052722,403,404,404,400,63124
20230918,120400,2861710765,404,402,404,401,49727
20230918,120300,2841730814,402,403,404,401,52654
20230918,120200,2820571732,403,408,409,402,77641
20230918,120100,2789126363,408,401,408,401,127349
20230918,120000,2737483312,401,404,405,401,68086
20230918,115900,2710011699,405,401,405,400,257298
20230918,115800,2606835699,401,401,402,400,28845
20230918,115700,2595273433,401,400,401,400,27774
20230918,115600,2584149513,400,398,400,398,26951
20230918,115500,2573396464,397,393,397,392,11622
20230918,115400,2568808834,394,396,396,394,15414
20230918,115300,2562735716,397,394,397,392,22001
20230918,115200,2554076449,394,398,399,392,113345
20230918,115100,2509431745,397,399,400,395,84341
20230918,115000,2475885121,399,398,402,397,155481
20230918,114900,2413697557,400,394,400,391,83886
20230918,114800,2380569107,394,397,399,393,45959
20230918,114700,2362398282,398,397,401,394,156468
20230918,114600,2299974650,396,394,398,390,244619
20230918,114500,2203483057,394,393,394,391,19291
20230918,114400,2195913445,393,393,393,391,26931
20230918,114300,2185345059,392,392,395,391,113798
20230918,114200,2140517371,392,391,392,390,16379
20230918,114100,2134105719,391,390,392,390,4969
20230918,114000,2132163258,390,391,393,390,93010
20230918,113900,2095714653,390,388,392,387,205740
20230918,113800,2015561417,387,382,387,381,99219
20230918,113700,1977391461,383,382,383,382,14
20230918,113600,1977386100,382,383,384,382,13157
20230918,113500,1972349466,383,382,383,382,2127
20230918,113400,1971536941,381,379,381,379,13873
20230918,113300,1966274517,382,382,382,379,34291
20230918,113200,1953238958,382,380,382,380,11228
20230918,113100,1948961082,382,381,382,380,11678
20230918,113000,1944513169,381,380,381,380,2191
20230918,112900,1943679518,380,382,382,380,157
20230918,112800,1943619847,382,381,382,380,2929
20230918,112700,1942504185,382,382,382,381,6693
20230918,112600,1939949479,382,379,382,377,25300
20230918,112500,1930349291,379,382,382,378,11490
20230918,112400,1925998192,381,382,382,377,14715
20230918,112300,1920400565,379,383,383,379,27476
20230918,112200,1909954136,382,384,384,381,4220
20230918,112100,1908339790,382,384,384,382,22633
20230918,112000,1899677869,382,385,385,382,11305
20230918,111900,1895346256,384,380,385,379,34538
20230918,111800,1882148259,379,381,381,379,5443
20230918,111700,1880075092,379,382,382,379,3660
20230918,111600,1878686242,379,383,383,379,34842
20230918,111500,1865414573,381,384,384,381,27957
20230918,111400,1854741425,382,382,384,379,7265
20230918,111300,1851960307,379,382,385,379,40431
20230918,111200,1836514866,380,384,384,380,22629
20230918,111100,1827850212,383,381,386,379,113699
20230918,111000,1784312525,379,380,381,378,9905
20230918,110900,1780552676,378,381,381,378,3327
20230918,110800,1779290267,380,381,382,378,11100
20230918,110700,1775071499,380,385,385,379,9837
20230918,110600,1771307559,383,384,389,381,48357
20230918,110500,1752603979,381,376,387,375,31546
20230918,110400,1740554402,375,375,375,375,6922
20230918,110300,1737958652,374,374,374,374,2
20230918,110200,1737957904,374,374,375,374,7486
20230918,110100,1735158086,374,375,375,374,70561
20230918,110000,1708698211,376,376,376,376,10
20230918,105900,1708694451,375,374,376,374,37618
20230918,105800,1694599390,375,376,376,375,489
20230918,105700,1694415914,376,376,376,376,0
20230918,105600,1694415914,376,376,377,375,4416
20230918,105500,1692755582,375,375,375,375,14
20230918,105400,1692750332,375,375,375,375,2100
20230918,105300,1691962832,375,376,376,375,2298
20230918,105200,1691098834,376,375,378,374,67756
20230918,105100,1665639163,375,376,377,374,17141
20230918,105000,1659207139,376,378,378,374,76018
20230918,104900,1630628256,379,380,380,379,473
20230918,104800,1630448767,380,380,382,379,1393
20230918,104700,1629919686,380,381,381,379,10163
20230918,104600,1626063951,381,380,381,380,955
20230918,104500,1625700876,380,380,380,380,11
20230918,104400,1625696696,380,380,381,379,13611
20230918,104300,1620524846,380,381,381,380,17634
20230918,104200,1613822676,380,381,381,380,1109
20230918,104100,1613400148,380,380,380,379,6787
20230918,104000,1610827237,380,384,384,380,19578
20230918,103900,1603379934,385,384,385,384,5021
20230918,103800,1601447820,383,382,383,381,312
20230918,103700,1601328575,383,381,383,381,64
20230918,103600,1601304165,383,380,383,380,5275
20230918,103500,1599291472,380,381,383,380,5952
20230918,103400,1597024485,381,382,382,381,7778
20230918,103300,1594058546,382,380,382,380,6094
20230918,103200,1591736889,380,382,382,380,4343
20230918,103100,1590085561,381,382,382,381,34042
20230918,103000,1577114632,382,382,382,381,3876
20230918,102900,1575635538,382,382,384,382,15415
20230918,102800,1569746808,382,382,383,382,9505
20230918,102700,1566113898,382,383,384,382,49214
20230918,102600,1547286456,382,389,389,382,83046
20230918,102500,1515433091,387,388,389,386,5826
20230918,102400,1513173766,386,388,389,386,18956
20230918,102300,1505823827,386,386,388,383,18751
20230918,102200,1498620082,385,386,389,385,18558
20230918,102100,1491433435,385,386,389,384,42746
20230918,102000,1474943484,386,388,389,386,12143
20230918,101900,1470231701,386,389,389,385,16851
20230918,101800,1463718715,387,387,390,383,78216
20230918,101700,1433261342,383,383,391,382,53866
20230918,101600,1412502133,382,386,386,380,49525
20230918,101500,1393530509,386,388,388,385,12861
20230918,101400,1388558421,388,391,391,384,47254
20230918,101300,1370305033,387,380,394,377,141954
20230918,101200,1314892239,377,378,380,376,28859
20230918,101100,1303984293,380,381,384,378,13527
20230918,101000,1298851917,382,383,383,379,36283
20230918,100900,1285053555,383,387,390,380,46906
20230918,100800,1267060597,387,385,387,385,16866
20230918,100700,1260559794,385,396,397,385,139201
20230918,100600,1206019881,395,397,399,381,340454
20230918,100500,1072835809,389,389,389,389,0
20230918,100400,1072835809,389,381,389,381,197316
20230918,100300,996832480,381,380,381,380,8112
20230918,100200,993748919,380,379,380,376,9184
20230918,100100,990278309,379,379,379,379,8
20230918,100000,990275277,379,379,380,379,302
20230918,095900,990160818,379,378,380,378,33028
20230918,095800,977630913,379,377,379,377,30234
20230918,095700,966201281,377,377,378,377,6326
20230918,095600,963815979,378,379,380,377,6346
20230918,095500,961421495,380,381,381,378,108
20230918,095400,961380658,381,378,381,378,82887
20230918,095300,929840962,378,375,379,375,253
20230918,095200,929745997,375,376,380,375,7048
20230918,095100,927080408,376,375,381,375,50228
20230918,095000,908033709,372,375,375,371,41572
20230918,094900,892533412,374,374,374,372,21452
20230918,094800,884532743,374,379,379,374,10125
20230918,094700,880729710,379,375,380,375,36946
20230918,094600,866749453,375,373,375,372,45072
20230918,094500,849913410,373,373,373,371,16352
20230918,094400,843846549,374,371,374,371,5587
20230918,094300,841764985,370,370,371,369,17758
20230918,094200,835194992,370,374,374,368,30124
20230918,094100,824013118,374,374,376,374,20954
20230918,094000,816164806,376,378,378,374,5814
20230918,093900,813976246,374,378,380,374,39704
20230918,093800,799047582,378,381,382,377,85536
20230918,093700,766616564,380,380,381,379,35262
20230918,093600,753208776,379,380,381,378,41950
20230918,093500,737287405,380,378,381,377,154045
20230918,093400,678775314,377,379,379,376,57248
20230918,093300,657128438,376,375,379,374,75943
20230918,093200,628543990,374,375,375,374,13997
20230918,093100,623303406,374,375,376,374,8919
20230918,093000,619954834,374,375,375,373,3872
20230918,092900,618505373,373,376,377,372,49489
20230918,092800,599913236,375,372,376,371,73535
20230918,092700,572394134,371,371,372,370,12780
20230918,092600,567651549,370,370,371,368,2799
20230918,092500,566617407,368,372,372,368,24555
20230918,092400,557531123,371,372,373,370,115904
20230918,092300,514421837,370,364,374,364,66067
20230918,092200,489894867,365,367,367,365,34395
20230918,092100,477326864,370,370,372,367,33675
20230918,092000,464891758,370,372,372,369,19190
20230918,091900,457802406,372,372,372,370,4988
20230918,091800,455951949,372,371,372,369,19232
20230918,091700,448828578,371,370,372,369,28267
20230918,091600,438377997,371,371,371,368,15650
20230918,091500,432594963,371,373,375,371,56250
20230918,091400,411604892,374,369,376,369,60333
20230918,091300,389092871,368,369,370,366,42526
20230918,091200,373448764,369,368,371,367,6011
20230918,091100,371227869,367,368,373,366,31948
20230918,091000,359409831,373,373,376,367,67060
20230918,090900,334380564,375,373,380,373,136266
20230918,090800,283070624,374,368,374,365,63398
20230918,090700,259663477,370,374,374,365,65846
20230918,090600,235451040,375,366,383,364,148960
20230918,090500,179721897,365,374,374,365,51997
20230918,090400,160503625,373,364,387,364,344299
20230918,090300,31539202,364,360,370,359,62046
20230918,090200,8876755,361,360,361,360,3522
20230918,090100,7608333,359,355,359,355,4246
20230918,090000,6085271,360,354,360,354,17137