stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185600,1150455773,1812,1812,1812,1812,4414
20230919,185500,1150455773,1812,1812,1812,1812,0
20230919,185400,1150455773,1812,1812,1812,1812,0
20230919,185300,1150455773,1812,1812,1812,1812,0
20230919,185200,1150455773,1812,1812,1812,1812,0
20230919,185100,1150455773,1812,1812,1812,1812,0
20230919,185000,1150455773,1812,1812,1812,1812,0
20230919,184900,1150455773,1812,1812,1812,1812,0
20230919,184800,1150455773,1812,1812,1812,1812,0
20230919,184700,1150455773,1812,1812,1812,1812,0
20230919,184600,1150455773,1812,1812,1812,1812,0
20230919,184500,1150455773,1812,1812,1812,1812,0
20230919,184400,1150455773,1812,1812,1812,1812,0
20230919,184300,1150455773,1812,1812,1812,1812,0
20230919,184200,1150455773,1812,1812,1812,1812,0
20230919,184100,1150455773,1812,1812,1812,1812,0
20230919,184000,1150455773,1812,1812,1812,1812,0
20230919,183900,1150455773,1812,1812,1812,1812,0
20230919,183800,1150455773,1812,1812,1812,1812,0
20230919,183700,1150455773,1812,1812,1812,1812,0
20230919,183600,1150455773,1812,1812,1812,1812,0
20230919,183500,1150455773,1812,1812,1812,1812,0
20230919,183400,1150455773,1812,1812,1812,1812,0
20230919,183300,1150455773,1812,1812,1812,1812,0
20230919,183200,1150455773,1812,1812,1812,1812,0
20230919,183100,1150455773,1812,1812,1812,1812,0
20230919,183000,1150455773,1812,1812,1812,1812,0
20230919,182900,1150455773,1812,1812,1812,1812,0
20230919,182800,1150455773,1812,1812,1812,1812,0
20230919,182700,1150455773,1812,1812,1812,1812,0
20230919,182600,1150455773,1812,1812,1812,1812,4414
20230919,182500,1150455773,1812,1812,1812,1812,0
20230919,182400,1150455773,1812,1812,1812,1812,0
20230919,182300,1150455773,1812,1812,1812,1812,0
20230919,182200,1150455773,1812,1812,1812,1812,0
20230919,182100,1150455773,1812,1812,1812,1812,0
20230919,182000,1150455773,1812,1812,1812,1812,0
20230919,181900,1150455773,1812,1812,1812,1812,0
20230919,181800,1150455773,1812,1812,1812,1812,0
20230919,181700,1150455773,1812,1812,1812,1812,0
20230919,181600,1150455773,1812,1812,1812,1812,0
20230919,181500,1150455773,1812,1812,1812,1812,0
20230919,181400,1150455773,1812,1812,1812,1812,0
20230919,181300,1150455773,1812,1812,1812,1812,0
20230919,181200,1150455773,1812,1812,1812,1812,0
20230919,181100,1150455773,1812,1812,1812,1812,0
20230919,181000,1150455773,1812,1812,1812,1812,0
20230919,180900,1150455773,1812,1812,1812,1812,0
20230919,180800,1150455773,1812,1812,1812,1812,0
20230919,180700,1150455773,1812,1812,1812,1812,0
20230919,180600,1150455773,1812,1812,1812,1812,0
20230919,180500,1150455773,1812,1812,1812,1812,0
20230919,180400,1150455773,1812,1812,1812,1812,0
20230919,180300,1150455773,1812,1812,1812,1812,0
20230919,180200,1150455773,1812,1812,1812,1812,0
20230919,180100,1150455773,1812,1812,1812,1812,0
20230919,180000,1150455773,1812,1812,1812,1812,0
20230919,175900,1150455773,1812,1812,1812,1812,0
20230919,175800,1150455773,1812,1812,1812,1812,0
20230919,175700,1150455773,1812,1812,1812,1812,0
20230919,175600,1150455773,1812,1812,1812,1812,4414
20230919,175500,1150455773,1812,1812,1812,1812,0
20230919,175400,1150455773,1812,1812,1812,1812,0
20230919,175300,1150455773,1812,1812,1812,1812,0
20230919,175200,1150455773,1812,1812,1812,1812,0
20230919,175100,1150455773,1812,1812,1812,1812,0
20230919,175000,1150455773,1812,1812,1812,1812,0
20230919,174900,1150455773,1812,1812,1812,1812,0
20230919,174800,1150455773,1812,1812,1812,1812,0
20230919,174700,1150455773,1812,1812,1812,1812,0
20230919,174600,1150455773,1812,1812,1812,1812,0
20230919,174500,1150455773,1812,1812,1812,1812,0
20230919,174400,1150455773,1812,1812,1812,1812,0
20230919,174300,1150455773,1812,1812,1812,1812,0
20230919,174200,1150455773,1812,1812,1812,1812,0
20230919,174100,1150455773,1812,1812,1812,1812,0
20230919,174000,1150455773,1812,1812,1812,1812,0
20230919,173900,1150455773,1812,1812,1812,1812,0
20230919,173800,1150455773,1812,1812,1812,1812,0
20230919,173700,1150455773,1812,1812,1812,1812,0
20230919,173600,1150455773,1812,1812,1812,1812,0
20230919,173500,1150455773,1812,1812,1812,1812,0
20230919,173400,1150455773,1812,1812,1812,1812,0
20230919,173300,1150455773,1812,1812,1812,1812,0
20230919,173200,1150455773,1812,1812,1812,1812,0
20230919,173100,1150455773,1812,1812,1812,1812,0
20230919,173000,1150455773,1812,1812,1812,1812,0
20230919,172900,1150455773,1812,1812,1812,1812,0
20230919,172800,1150455773,1812,1812,1812,1812,0
20230919,172700,1150455773,1812,1812,1812,1812,0
20230919,172600,1150455773,1812,1812,1812,1812,4414
20230919,172500,1150455773,1812,1812,1812,1812,0
20230919,172400,1150455773,1812,1812,1812,1812,0
20230919,172300,1150455773,1812,1812,1812,1812,0
20230919,172200,1150455773,1812,1812,1812,1812,0
20230919,172100,1150455773,1812,1812,1812,1812,0
20230919,172000,1150455773,1812,1812,1812,1812,0
20230919,171900,1150455773,1812,1812,1812,1812,0
20230919,171800,1150455773,1812,1812,1812,1812,0
20230919,171700,1150455773,1812,1812,1812,1812,0
20230919,171600,1150455773,1812,1812,1812,1812,0
20230919,171500,1150455773,1812,1812,1812,1812,0
20230919,171400,1150455773,1812,1812,1812,1812,0
20230919,171300,1150455773,1812,1812,1812,1812,0
20230919,171200,1150455773,1812,1812,1812,1812,0
20230919,171100,1150455773,1812,1812,1812,1812,0
20230919,171000,1150455773,1812,1812,1812,1812,0
20230919,170900,1150455773,1812,1812,1812,1812,0
20230919,170800,1150455773,1812,1812,1812,1812,0
20230919,170700,1150455773,1812,1812,1812,1812,0
20230919,170600,1150455773,1812,1812,1812,1812,0
20230919,170500,1150455773,1812,1812,1812,1812,0
20230919,170400,1150455773,1812,1812,1812,1812,0
20230919,170300,1150455773,1812,1812,1812,1812,0
20230919,170200,1150455773,1812,1812,1812,1812,0
20230919,170100,1150455773,1812,1812,1812,1812,0
20230919,170000,1150455773,1812,1812,1812,1812,0
20230919,165900,1150455773,1812,1812,1812,1812,0
20230919,165800,1150455773,1812,1812,1812,1812,0
20230919,165700,1150455773,1812,1812,1812,1812,0
20230919,165600,1150455773,1812,1812,1812,1812,4414
20230919,165500,1150455773,1812,1812,1812,1812,0
20230919,165400,1150455773,1812,1812,1812,1812,0
20230919,165300,1150455773,1812,1812,1812,1812,0
20230919,165200,1150455773,1812,1812,1812,1812,0
20230919,165100,1150455773,1812,1812,1812,1812,0
20230919,165000,1150455773,1812,1812,1812,1812,0
20230919,164900,1150455773,1812,1812,1812,1812,0
20230919,164800,1150455773,1812,1812,1812,1812,0
20230919,164700,1150455773,1812,1812,1812,1812,0
20230919,164600,1150455773,1812,1812,1812,1812,0
20230919,164500,1150455773,1812,1812,1812,1812,0
20230919,164400,1150455773,1812,1812,1812,1812,0
20230919,164300,1150455773,1812,1812,1812,1812,0
20230919,164200,1150455773,1812,1812,1812,1812,0
20230919,164100,1150455773,1812,1812,1812,1812,0
20230919,164000,1150455773,1812,1812,1812,1812,0
20230919,163900,1150455773,1812,1812,1812,1812,0
20230919,163800,1150455773,1812,1812,1812,1812,0
20230919,163700,1150455773,1812,1812,1812,1812,0
20230919,163600,1150455773,1812,1812,1812,1812,0
20230919,163500,1150455773,1812,1812,1812,1812,0
20230919,163400,1150455773,1812,1812,1812,1812,0
20230919,163300,1150455773,1812,1812,1812,1812,0
20230919,163200,1150455773,1812,1812,1812,1812,0
20230919,163100,1150455773,1812,1812,1812,1812,0
20230919,163000,1150455773,1812,1812,1812,1812,0
20230919,162900,1150455773,1812,1812,1812,1812,0
20230919,162800,1150455773,1812,1812,1812,1812,0
20230919,162700,1150455773,1812,1812,1812,1812,0
20230919,162600,1150455773,1812,1812,1812,1812,4414
20230919,162500,1150455773,1812,1812,1812,1812,0
20230919,162400,1150455773,1812,1812,1812,1812,0
20230919,162300,1150455773,1812,1812,1812,1812,0
20230919,162200,1150455773,1812,1812,1812,1812,0
20230919,162100,1150455773,1812,1812,1812,1812,0
20230919,162000,1150455773,1812,1812,1812,1812,0
20230919,161900,1150455773,1812,1812,1812,1812,0
20230919,161800,1150455773,1812,1812,1812,1812,0
20230919,161700,1150455773,1812,1812,1812,1812,0
20230919,161600,1150455773,1812,1812,1812,1812,0
20230919,161500,1150455773,1812,1812,1812,1812,0
20230919,161400,1150455773,1812,1812,1812,1812,0
20230919,161300,1150455773,1812,1812,1812,1812,0
20230919,161200,1150455773,1812,1812,1812,1812,0
20230919,161100,1150455773,1812,1812,1812,1812,0
20230919,161000,1150455773,1812,1812,1812,1812,0
20230919,160900,1150455773,1812,1812,1812,1812,0
20230919,160800,1150455773,1812,1812,1812,1812,0
20230919,160700,1150455773,1812,1812,1812,1812,0
20230919,160600,1150455773,1812,1812,1812,1812,0
20230919,160500,1150455773,1812,1812,1812,1812,0
20230919,160400,1150455773,1812,1812,1812,1812,0
20230919,160300,1150455773,1812,1812,1812,1812,0
20230919,160200,1150455773,1812,1812,1812,1812,0
20230919,160100,1150455773,1812,1812,1812,1812,0
20230919,160000,1150455773,1812,1812,1812,1812,0
20230919,155900,1150455773,1812,1812,1812,1812,0
20230919,155800,1150455773,1812,1812,1812,1812,0
20230919,155700,1150455773,1812,1812,1812,1812,0
20230919,155600,1150455773,1812,1812,1812,1812,4414
20230919,155500,1150455773,1812,1812,1812,1812,0
20230919,155400,1150455773,1812,1812,1812,1812,0
20230919,155300,1150455773,1812,1812,1812,1812,0
20230919,155200,1150455773,1812,1812,1812,1812,0
20230919,155100,1150455773,1812,1812,1812,1812,0
20230919,155000,1150455773,1812,1812,1812,1812,0
20230919,154900,1150455773,1812,1812,1812,1812,0
20230919,154800,1150455773,1812,1812,1812,1812,0
20230919,154700,1150455773,1812,1812,1812,1812,0
20230919,154600,1150455773,1812,1812,1812,1812,0
20230919,154500,1150455773,1812,1812,1812,1812,0
20230919,154400,1150455773,1812,1812,1812,1812,0
20230919,154300,1150455773,1812,1812,1812,1812,0
20230919,154200,1150455773,1812,1812,1812,1812,0
20230919,154100,1150455773,1812,1812,1812,1812,0
20230919,154000,1150455773,1812,1812,1812,1812,0
20230919,153900,1150455773,1812,1812,1812,1812,0
20230919,153800,1150455773,1812,1812,1812,1812,0
20230919,153700,1150455773,1812,1812,1812,1812,0
20230919,153600,1150455773,1812,1812,1812,1812,0
20230919,153500,1150455773,1812,1812,1812,1812,0
20230919,153400,1150455773,1812,1812,1812,1812,0
20230919,153300,1150455773,1812,1812,1812,1812,0
20230919,153200,1150455773,1812,1812,1812,1812,0
20230919,153100,1150455773,1812,1812,1812,1812,0
20230919,153000,1150455773,1812,1812,1812,1812,4414
20230919,152900,1142457605,1814,1814,1814,1814,0
20230919,152800,1142457605,1814,1814,1814,1814,0
20230919,152700,1142457605,1814,1814,1814,1814,0
20230919,152600,1142457605,1814,1814,1814,1814,0
20230919,152500,1142457605,1814,1814,1814,1814,0
20230919,152400,1142457605,1814,1814,1814,1814,0
20230919,152300,1142457605,1814,1814,1814,1814,0
20230919,152200,1142457605,1814,1814,1814,1814,0
20230919,152100,1142457605,1814,1814,1814,1814,0
20230919,152000,1142457605,1814,1814,1814,1814,0
20230919,151900,1142457605,1814,1818,1819,1811,415
20230919,151800,1141705279,1818,1816,1818,1816,702
20230919,151700,1140429792,1817,1811,1817,1810,11669
20230919,151600,1119304227,1811,1812,1812,1811,2395
20230919,151500,1114965187,1812,1818,1819,1812,6804
20230919,151400,1102635216,1817,1817,1820,1813,2405
20230919,151300,1098272767,1817,1817,1817,1817,0
20230919,151200,1098272767,1817,1817,1817,1817,1001
20230919,151100,1096453950,1817,1816,1817,1813,271
20230919,151000,1095962620,1813,1816,1816,1813,1970
20230919,150900,1092389642,1817,1818,1818,1817,1472
20230919,150800,1089715013,1818,1818,1818,1818,5
20230919,150700,1089705923,1819,1817,1819,1817,3030
20230919,150600,1084198123,1817,1817,1817,1817,16
20230919,150500,1084169051,1817,1817,1817,1817,27
20230919,150400,1084119992,1817,1817,1817,1817,16
20230919,150300,1084090920,1817,1818,1818,1817,301
20230919,150200,1083544002,1818,1813,1818,1813,2919
20230919,150100,1078251837,1813,1818,1818,1813,5011
20230919,150000,1069159387,1815,1820,1820,1815,1626
20230919,145900,1066201703,1820,1818,1820,1816,6728
20230919,145800,1053971397,1819,1819,1819,1819,0
20230919,145700,1053971397,1819,1819,1819,1819,414
20230919,145600,1053218331,1820,1820,1820,1820,631
20230919,145500,1052069911,1820,1820,1820,1820,112
20230919,145400,1051866071,1820,1821,1821,1820,206
20230919,145300,1051491046,1821,1821,1821,1821,99
20230919,145200,1051310767,1821,1822,1822,1821,111
20230919,145100,1051108526,1822,1822,1822,1822,347
20230919,145000,1050476292,1822,1820,1822,1820,349
20230919,144900,1049841105,1820,1818,1820,1818,201
20230919,144800,1049475307,1818,1818,1818,1818,56
20230919,144700,1049373499,1818,1816,1818,1816,265
20230919,144600,1048891829,1816,1820,1820,1816,1376
20230919,144500,1046388963,1818,1818,1818,1818,11
20230919,144400,1046368965,1819,1819,1819,1819,90
20230919,144300,1046205255,1819,1819,1819,1819,210
20230919,144200,1045823265,1820,1819,1820,1819,1762
20230919,144100,1042618186,1818,1818,1818,1817,4209
20230919,144000,1034967217,1818,1817,1818,1816,5466
20230919,143900,1025034970,1817,1817,1817,1817,0
20230919,143800,1025034970,1817,1817,1817,1817,119
20230919,143700,1024818747,1818,1818,1818,1818,10
20230919,143600,1024800567,1819,1819,1819,1819,0
20230919,143500,1024800567,1819,1817,1819,1817,269
20230919,143400,1024311791,1817,1822,1822,1817,12754
20230919,143300,1001123905,1822,1822,1822,1822,5
20230919,143200,1001114795,1822,1822,1822,1822,1
20230919,143100,1001112973,1822,1822,1822,1822,0
20230919,143000,1001112973,1822,1822,1822,1822,1
20230919,142900,1001111151,1821,1821,1821,1821,1
20230919,142800,1001109330,1821,1821,1821,1821,19
20230919,142700,1001074731,1820,1820,1820,1820,17
20230919,142600,1001043791,1822,1821,1822,1820,487
20230919,142500,1000157026,1823,1823,1823,1823,0
20230919,142400,1000157026,1823,1823,1823,1823,0
20230919,142300,1000157026,1823,1823,1823,1823,0
20230919,142200,1000157026,1823,1823,1823,1823,0
20230919,142100,1000157026,1823,1823,1823,1823,1
20230919,142000,1000155203,1821,1821,1821,1821,19
20230919,141900,1000120604,1820,1821,1821,1820,1097
20230919,141800,998124044,1820,1820,1820,1820,63
20230919,141700,998009384,1820,1822,1822,1820,1525
20230919,141600,995232644,1822,1823,1823,1822,207
20230919,141500,994855290,1824,1824,1824,1824,0
20230919,141400,994855290,1824,1824,1824,1824,0
20230919,141300,994855290,1824,1824,1824,1824,0
20230919,141200,994855290,1824,1824,1824,1824,1
20230919,141100,994853466,1824,1824,1824,1824,1
20230919,141000,994851642,1824,1824,1824,1824,0
20230919,140900,994851642,1824,1821,1824,1821,5
20230919,140800,994842528,1821,1821,1821,1821,1
20230919,140700,994840707,1820,1820,1820,1820,23
20230919,140600,994798847,1820,1820,1820,1820,2
20230919,140500,994795207,1820,1820,1820,1820,1
20230919,140400,994793387,1820,1820,1820,1820,102
20230919,140300,994607747,1819,1819,1819,1819,0
20230919,140200,994607747,1819,1819,1819,1819,0
20230919,140100,994607747,1819,1819,1819,1819,50
20230919,140000,994516797,1820,1820,1820,1820,0
20230919,135900,994516797,1820,1820,1820,1820,0
20230919,135800,994516797,1820,1820,1820,1819,1050
20230919,135700,992606845,1819,1819,1819,1819,106
20230919,135600,992414031,1819,1824,1825,1819,2915
20230919,135500,987106685,1824,1824,1824,1824,2
20230919,135400,987103037,1825,1825,1825,1825,70
20230919,135300,986975287,1824,1824,1824,1824,2
20230919,135200,986971639,1824,1824,1824,1824,4
20230919,135100,986964343,1824,1824,1825,1824,75
20230919,135000,986827531,1824,1824,1824,1824,43
20230919,134900,986749099,1824,1824,1824,1824,51
20230919,134800,986656075,1825,1825,1825,1825,0
20230919,134700,986656075,1825,1825,1825,1825,0
20230919,134600,986656075,1825,1825,1825,1825,0
20230919,134500,986656075,1825,1825,1825,1825,36
20230919,134400,986590375,1826,1826,1826,1826,0
20230919,134300,986590375,1826,1826,1826,1826,0
20230919,134200,986590375,1826,1826,1826,1826,1278
20230919,134100,984256747,1826,1827,1827,1826,52
20230919,134000,984161793,1826,1826,1826,1826,50
20230919,133900,984070493,1826,1826,1826,1826,75
20230919,133800,983933543,1827,1827,1827,1827,0
20230919,133700,983933543,1827,1827,1827,1827,688
20230919,133600,982676567,1827,1827,1827,1827,0
20230919,133500,982676567,1827,1827,1827,1827,0
20230919,133400,982676567,1827,1827,1827,1827,0
20230919,133300,982676567,1827,1827,1827,1827,6
20230919,133200,982665605,1826,1826,1826,1826,1
20230919,133100,982663779,1825,1825,1825,1825,0
20230919,133000,982663779,1825,1826,1826,1825,2377
20230919,132900,978324754,1826,1829,1829,1826,9856
20230919,132800,960299231,1831,1831,1831,1831,2174
20230919,132700,956318637,1832,1832,1832,1832,10
20230919,132600,956300317,1832,1832,1832,1832,0
20230919,132500,956300317,1832,1832,1832,1832,1
20230919,132400,956298485,1831,1832,1832,1831,2455
20230919,132300,951802919,1832,1832,1832,1832,1
20230919,132200,951801087,1832,1832,1832,1832,0
20230919,132100,951801087,1832,1832,1832,1832,0
20230919,132000,951801087,1832,1832,1832,1832,370
20230919,131900,951123247,1832,1831,1832,1831,691
20230919,131800,949857625,1831,1831,1831,1831,1000
20230919,131700,948026625,1831,1831,1831,1831,0
20230919,131600,948026625,1831,1831,1831,1831,0
20230919,131500,948026625,1831,1830,1831,1830,761
20230919,131400,946633894,1829,1829,1829,1829,1032
20230919,131300,944746366,1829,1829,1829,1829,172
20230919,131200,944431778,1830,1830,1830,1830,0
20230919,131100,944431778,1830,1830,1830,1830,0
20230919,131000,944431778,1830,1827,1830,1827,81
20230919,130900,944283761,1827,1827,1827,1827,27
20230919,130800,944234432,1827,1827,1827,1827,0
20230919,130700,944234432,1827,1827,1827,1827,0
20230919,130600,944234432,1827,1827,1827,1827,540
20230919,130500,943247852,1827,1827,1827,1827,0
20230919,130400,943247852,1827,1827,1827,1827,0
20230919,130300,943247852,1827,1827,1827,1827,0
20230919,130200,943247852,1827,1827,1827,1827,0
20230919,130100,943247852,1827,1828,1828,1827,60
20230919,130000,943138222,1827,1827,1827,1827,0
20230919,125900,943138222,1827,1828,1828,1827,1000
20230919,125800,941311094,1828,1828,1828,1828,50
20230919,125700,941219694,1828,1828,1828,1828,80
20230919,125600,941073454,1828,1830,1832,1828,6920
20230919,125500,928398853,1830,1832,1832,1830,134
20230919,125400,928153493,1831,1832,1832,1831,50
20230919,125300,928061913,1832,1832,1832,1832,20
20230919,125200,928025273,1833,1834,1834,1833,30
20230919,125100,927970273,1835,1835,1835,1835,50
20230919,125000,927878523,1834,1835,1835,1834,20
20230919,124900,927841833,1835,1835,1835,1835,10
20230919,124800,927823483,1835,1835,1835,1835,0
20230919,124700,927823483,1835,1835,1835,1835,2
20230919,124600,927819813,1829,1833,1833,1829,2050
20230919,124500,924067977,1835,1835,1835,1835,0
20230919,124400,924067977,1835,1835,1835,1835,60
20230919,124300,923957877,1835,1836,1836,1835,377
20230919,124200,923266026,1835,1833,1835,1833,5585
20230919,124100,913021558,1832,1832,1832,1832,2
20230919,124000,913017894,1831,1827,1831,1827,25654
20230919,123900,866111466,1827,1822,1827,1822,6393
20230919,123800,854452341,1823,1823,1823,1823,0
20230919,123700,854452341,1823,1823,1823,1823,0
20230919,123600,854452341,1823,1823,1823,1823,0
20230919,123500,854452341,1823,1823,1823,1823,0
20230919,123400,854452341,1823,1822,1823,1822,60
20230919,123300,854343020,1821,1821,1821,1821,0
20230919,123200,854343020,1821,1822,1822,1821,185
20230919,123100,854006130,1822,1822,1822,1822,50
20230919,123000,853915030,1822,1822,1822,1822,30
20230919,122900,853860370,1822,1822,1822,1822,0
20230919,122800,853860370,1822,1822,1822,1822,509
20230919,122700,852932972,1822,1822,1822,1822,59
20230919,122600,852825474,1822,1822,1822,1822,4
20230919,122500,852818186,1822,1822,1822,1822,0
20230919,122400,852818186,1822,1822,1822,1822,1512
20230919,122300,850063322,1822,1819,1822,1819,612
20230919,122200,848948540,1822,1822,1822,1822,274
20230919,122100,848449312,1822,1822,1822,1819,2256
20230919,122000,844339540,1823,1823,1823,1823,0
20230919,121900,844339540,1823,1823,1823,1823,0
20230919,121800,844339540,1823,1823,1823,1823,0
20230919,121700,844339540,1823,1823,1823,1823,0
20230919,121600,844339540,1823,1823,1823,1823,0
20230919,121500,844339540,1823,1823,1823,1823,1
20230919,121400,844337717,1820,1820,1820,1820,0
20230919,121300,844337717,1820,1820,1820,1820,108
20230919,121200,844141157,1820,1820,1820,1820,1006
20230919,121100,842310237,1820,1820,1820,1820,1
20230919,121000,842308417,1821,1821,1821,1821,1
20230919,120900,842306596,1823,1823,1823,1823,1
20230919,120800,842304773,1823,1823,1823,1823,100
20230919,120700,842122473,1823,1823,1823,1823,51
20230919,120600,842029500,1819,1820,1820,1819,11398
20230919,120500,821295331,1823,1823,1823,1823,0
20230919,120400,821295331,1823,1822,1823,1822,970
20230919,120300,819527990,1820,1820,1820,1820,0
20230919,120200,819527990,1820,1822,1822,1820,530
20230919,120100,818563319,1822,1822,1822,1822,1
20230919,120000,818561497,1823,1823,1823,1823,0
20230919,115900,818561497,1823,1823,1823,1823,0
20230919,115800,818561497,1823,1823,1823,1823,0
20230919,115700,818561497,1823,1823,1823,1823,0
20230919,115600,818561497,1823,1823,1823,1823,1
20230919,115500,818559674,1819,1819,1819,1819,0
20230919,115400,818559674,1819,1821,1821,1819,3
20230919,115300,818554213,1821,1824,1824,1821,73
20230919,115200,818421130,1824,1824,1824,1824,0
20230919,115100,818421130,1824,1826,1826,1824,564
20230919,115000,817391268,1825,1823,1825,1823,203
20230919,114900,817020796,1822,1819,1822,1818,4885
20230919,114800,808132574,1820,1820,1820,1820,50
20230919,114700,808041574,1818,1820,1820,1818,1005
20230919,114600,806214474,1818,1819,1819,1818,1099
20230919,114500,804216442,1820,1820,1820,1820,50
20230919,114400,804125442,1820,1820,1820,1820,0
20230919,114300,804125442,1820,1820,1820,1820,0
20230919,114200,804125442,1820,1820,1820,1820,0
20230919,114100,804125442,1820,1818,1820,1818,8
20230919,114000,804110896,1820,1820,1820,1820,56
20230919,113900,804008976,1818,1818,1818,1818,0
20230919,113800,804008976,1818,1819,1819,1818,1000
20230919,113700,802190456,1819,1819,1819,1819,1
20230919,113600,802188637,1818,1818,1818,1818,0
20230919,113500,802188637,1818,1818,1818,1818,667
20230919,113400,800976031,1818,1818,1818,1818,362
20230919,113300,800317915,1818,1821,1821,1818,1045
20230919,113200,798417655,1821,1821,1821,1821,0
20230919,113100,798417655,1821,1821,1821,1821,100
20230919,113000,798235555,1821,1821,1821,1821,218
20230919,112900,797838577,1822,1822,1822,1822,309
20230919,112800,797275579,1822,1824,1824,1822,113
20230919,112700,797069494,1824,1824,1824,1824,1
20230919,112600,797067670,1825,1825,1825,1825,255
20230919,112500,796602295,1829,1829,1829,1829,10
20230919,112400,796584005,1829,1829,1829,1829,500
20230919,112300,795669505,1829,1828,1829,1828,2
20230919,112200,795665848,1827,1827,1827,1827,1001
20230919,112100,793837021,1826,1826,1826,1826,25
20230919,112000,793791371,1825,1819,1825,1818,4660
20230919,111900,785314179,1822,1822,1822,1822,215
20230919,111800,784922449,1822,1821,1822,1821,2
20230919,111700,784918806,1821,1821,1821,1821,1
20230919,111600,784916985,1815,1818,1820,1815,6322
20230919,111500,773438789,1820,1817,1820,1816,4181
20230919,111400,765846088,1820,1820,1820,1820,0
20230919,111300,765846088,1820,1817,1820,1817,2000
20230919,111200,762209088,1821,1821,1821,1821,0
20230919,111100,762209088,1821,1821,1821,1821,10
20230919,111000,762190878,1821,1821,1821,1816,5244
20230919,110900,752665769,1816,1817,1817,1816,58
20230919,110800,752560425,1816,1816,1816,1816,1260
20230919,110700,750272265,1821,1821,1821,1821,0
20230919,110600,750272265,1821,1819,1821,1817,1222
20230919,110500,748050419,1821,1820,1821,1820,3691
20230919,110400,741332798,1820,1820,1820,1820,2048
20230919,110300,737605438,1813,1825,1825,1813,5481
20230919,110200,727652769,1824,1824,1824,1824,1
20230919,110100,727650945,1823,1822,1826,1813,8504
20230919,110000,712194975,1816,1826,1826,1816,5537
20230919,105900,702116437,1826,1826,1826,1826,27
20230919,105800,702067135,1826,1827,1827,1826,449
20230919,105700,701246885,1827,1827,1827,1827,1624
20230919,105600,698279837,1826,1826,1826,1826,0
20230919,105500,698279837,1826,1826,1826,1826,3192
20230919,105400,692451245,1826,1828,1831,1826,5970
20230919,105300,681535302,1828,1828,1828,1828,647
20230919,105200,680352586,1828,1828,1828,1828,0
20230919,105100,680352586,1828,1823,1828,1823,18794
20230919,105000,646035540,1822,1822,1822,1822,8
20230919,104900,646020964,1822,1822,1822,1822,0
20230919,104800,646020964,1822,1821,1822,1818,1208
20230919,104700,643824348,1818,1818,1818,1818,0
20230919,104600,643824348,1818,1818,1818,1818,108
20230919,104500,643628004,1817,1815,1818,1813,11405
20230919,104400,622935812,1815,1822,1822,1815,2681
20230919,104300,618057592,1823,1823,1823,1823,0
20230919,104200,618057592,1823,1824,1824,1823,64
20230919,104100,617940869,1823,1823,1823,1823,2000
20230919,104000,614294869,1823,1822,1823,1822,2318
20230919,103900,610071472,1821,1819,1821,1819,2856
20230919,103800,604873619,1819,1818,1819,1818,35
20230919,103700,604809956,1817,1819,1819,1814,20482
20230919,103600,567646331,1818,1817,1818,1817,4146
20230919,103500,560111981,1816,1817,1817,1816,152
20230919,103400,559835799,1817,1817,1817,1816,1900
20230919,103300,556384499,1817,1819,1819,1817,1244
20230919,103200,554122597,1819,1820,1820,1819,3400
20230919,103100,547937947,1819,1820,1820,1819,1989
20230919,103000,544318668,1820,1821,1821,1820,1912
20230919,102900,540837416,1821,1822,1822,1821,530
20230919,102800,539872276,1822,1822,1822,1822,1065
20230919,102700,537931846,1824,1824,1824,1824,0
20230919,102600,537931846,1824,1824,1824,1824,759
20230919,102500,536547430,1824,1829,1829,1824,1004
20230919,102400,534716114,1825,1825,1825,1825,88
20230919,102300,534555514,1825,1825,1825,1825,0
20230919,102200,534555514,1825,1824,1825,1824,4529
20230919,102100,526292341,1825,1825,1825,1825,1
20230919,102000,526290516,1825,1824,1825,1821,4005
20230919,101900,518997364,1824,1824,1824,1824,1192
20230919,101800,516823156,1824,1825,1825,1822,7267
20230919,101700,503562127,1825,1825,1825,1824,1634
20230919,101600,500580128,1826,1828,1828,1826,217
20230919,101500,500183755,1828,1833,1833,1828,2000
20230919,101400,496523253,1837,1837,1837,1837,0
20230919,101300,496523253,1837,1837,1837,1837,0
20230919,101200,496523253,1837,1833,1837,1833,703
20230919,101100,495233843,1833,1833,1836,1832,21145
20230919,101000,456467546,1833,1829,1833,1829,11574
20230919,100900,435271977,1827,1827,1827,1827,0
20230919,100800,435271977,1827,1825,1827,1825,210
20230919,100700,434888327,1826,1822,1826,1822,19178
20230919,100600,399935766,1825,1825,1825,1825,608
20230919,100500,398826166,1825,1827,1827,1825,2024
20230919,100400,395131472,1825,1826,1826,1825,4441
20230919,100300,387025516,1823,1821,1824,1820,7035
20230919,100200,374210585,1823,1821,1824,1820,9462
20230919,100100,356977145,1821,1825,1825,1821,3700
20230919,100000,350235979,1821,1823,1823,1821,17623
20230919,095900,318120162,1822,1831,1831,1822,13327
20230919,095800,293809384,1835,1833,1835,1833,200
20230919,095700,293442618,1831,1830,1831,1829,4572
20230919,095600,285079567,1830,1830,1830,1830,99
20230919,095500,284898397,1830,1830,1830,1829,3035
20230919,095400,279347369,1829,1832,1832,1829,9740
20230919,095300,261522962,1831,1831,1831,1831,2580
20230919,095200,256798982,1831,1832,1832,1831,1300
20230919,095100,254418382,1832,1833,1833,1832,575
20230919,095000,253364981,1832,1831,1832,1831,3370
20230919,094900,247194141,1831,1831,1831,1831,1400
20230919,094800,244630741,1831,1834,1834,1831,4319
20230919,094700,236718319,1834,1835,1835,1834,722
20230919,094600,235393649,1835,1833,1839,1831,2593
20230919,094500,230640707,1832,1832,1835,1832,4872
20230919,094400,221712577,1840,1847,1847,1831,8130
20230919,094300,206805604,1834,1840,1841,1834,4048
20230919,094200,199366472,1837,1837,1839,1836,13826
20230919,094100,173958952,1837,1839,1840,1837,1089
20230919,094000,171957788,1840,1844,1844,1840,3509
20230919,093900,165500143,1842,1843,1843,1842,1709
20230919,093800,162350613,1844,1848,1848,1843,479
20230919,093700,161467630,1848,1848,1848,1843,4880
20230919,093600,152473343,1848,1848,1848,1846,13
20230919,093500,152449321,1845,1848,1848,1845,854
20230919,093400,150872495,1848,1851,1851,1848,273
20230919,093300,150367617,1852,1850,1852,1850,412
20230919,093200,149605082,1850,1852,1852,1850,195
20230919,093100,149244154,1852,1852,1852,1852,32
20230919,093000,149184890,1852,1853,1853,1852,275
20230919,092900,148675582,1854,1854,1854,1853,2526
20230919,092800,143994454,1854,1854,1854,1854,560
20230919,092700,142956214,1854,1853,1854,1853,1227
20230919,092600,140682058,1853,1853,1853,1853,370
20230919,092500,139996448,1851,1851,1851,1851,1818
20230919,092400,136631330,1849,1846,1849,1846,110
20230919,092300,136428240,1845,1849,1849,1845,737
20230919,092200,135068433,1844,1844,1844,1844,6773
20230919,092100,122579021,1844,1845,1845,1844,3230
20230919,092000,116621616,1844,1846,1847,1840,5267
20230919,091900,106914535,1847,1852,1852,1847,18003
20230919,091800,73614521,1851,1856,1856,1851,6523
20230919,091700,61519095,1856,1857,1857,1856,604
20230919,091600,60397567,1859,1865,1865,1859,1389
20230919,091500,57808978,1871,1864,1871,1860,5514
20230919,091400,47524736,1871,1871,1871,1871,50
20230919,091300,47431186,1873,1869,1873,1869,267
20230919,091200,46931099,1873,1862,1873,1862,208
20230919,091100,46543792,1873,1872,1873,1872,384
20230919,091000,45824903,1862,1856,1862,1856,3334
20230919,090900,39625966,1858,1856,1858,1856,393
20230919,090800,38896532,1858,1855,1858,1855,1034
20230919,090700,36975390,1855,1855,1855,1855,324
20230919,090600,36374370,1859,1862,1862,1859,1335
20230919,090500,33889181,1862,1862,1862,1862,300
20230919,090400,33330581,1862,1857,1862,1857,8660
20230919,090300,17238361,1854,1856,1856,1854,654
20230919,090200,16025115,1856,1860,1875,1856,4778
20230919,090100,7138817,1860,1879,1880,1859,2120
20230919,090000,3181220,1880,1880,1880,1864,1699