stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191000,503775077,817,817,817,817,6952
20230918,190900,503775077,817,817,817,817,0
20230918,190800,503775077,817,817,817,817,0
20230918,190700,503775077,817,817,817,817,0
20230918,190600,503775077,817,817,817,817,0
20230918,190500,503775077,817,817,817,817,0
20230918,190400,503775077,817,817,817,817,0
20230918,190300,503775077,817,817,817,817,0
20230918,190200,503775077,817,817,817,817,0
20230918,190100,503775077,817,817,817,817,0
20230918,190000,503775077,817,817,817,817,0
20230918,185900,503775077,817,817,817,817,0
20230918,185800,503775077,817,817,817,817,0
20230918,185700,503775077,817,817,817,817,0
20230918,185600,503775077,817,817,817,817,0
20230918,185500,503775077,817,817,817,817,0
20230918,185400,503775077,817,817,817,817,0
20230918,185300,503775077,817,817,817,817,0
20230918,185200,503775077,817,817,817,817,0
20230918,185100,503775077,817,817,817,817,0
20230918,185000,503775077,817,817,817,817,0
20230918,184900,503775077,817,817,817,817,0
20230918,184800,503775077,817,817,817,817,0
20230918,184700,503775077,817,817,817,817,0
20230918,184600,503775077,817,817,817,817,0
20230918,184500,503775077,817,817,817,817,0
20230918,184400,503775077,817,817,817,817,0
20230918,184300,503775077,817,817,817,817,0
20230918,184200,503775077,817,817,817,817,0
20230918,184100,503775077,817,817,817,817,0
20230918,184000,503775077,817,817,817,817,6952
20230918,183900,503775077,817,817,817,817,0
20230918,183800,503775077,817,817,817,817,0
20230918,183700,503775077,817,817,817,817,0
20230918,183600,503775077,817,817,817,817,0
20230918,183500,503775077,817,817,817,817,0
20230918,183400,503775077,817,817,817,817,0
20230918,183300,503775077,817,817,817,817,0
20230918,183200,503775077,817,817,817,817,0
20230918,183100,503775077,817,817,817,817,0
20230918,183000,503775077,817,817,817,817,0
20230918,182900,503775077,817,817,817,817,0
20230918,182800,503775077,817,817,817,817,0
20230918,182700,503775077,817,817,817,817,0
20230918,182600,503775077,817,817,817,817,0
20230918,182500,503775077,817,817,817,817,0
20230918,182400,503775077,817,817,817,817,0
20230918,182300,503775077,817,817,817,817,0
20230918,182200,503775077,817,817,817,817,0
20230918,182100,503775077,817,817,817,817,0
20230918,182000,503775077,817,817,817,817,0
20230918,181900,503775077,817,817,817,817,0
20230918,181800,503775077,817,817,817,817,0
20230918,181700,503775077,817,817,817,817,0
20230918,181600,503775077,817,817,817,817,0
20230918,181500,503775077,817,817,817,817,0
20230918,181400,503775077,817,817,817,817,0
20230918,181300,503775077,817,817,817,817,0
20230918,181200,503775077,817,817,817,817,0
20230918,181100,503775077,817,817,817,817,0
20230918,181000,503775077,817,817,817,817,6952
20230918,180900,503775077,817,817,817,817,0
20230918,180800,503775077,817,817,817,817,0
20230918,180700,503775077,817,817,817,817,0
20230918,180600,503775077,817,817,817,817,0
20230918,180500,503775077,817,817,817,817,0
20230918,180400,503775077,817,817,817,817,0
20230918,180300,503775077,817,817,817,817,0
20230918,180200,503775077,817,817,817,817,0
20230918,180100,503775077,817,817,817,817,0
20230918,180000,503775077,817,817,817,817,0
20230918,175900,503775077,817,817,817,817,0
20230918,175800,503775077,817,817,817,817,0
20230918,175700,503775077,817,817,817,817,0
20230918,175600,503775077,817,817,817,817,0
20230918,175500,503775077,817,817,817,817,0
20230918,175400,503775077,817,817,817,817,0
20230918,175300,503775077,817,817,817,817,0
20230918,175200,503775077,817,817,817,817,0
20230918,175100,503775077,817,817,817,817,0
20230918,175000,503775077,817,817,817,817,0
20230918,174900,503775077,817,817,817,817,0
20230918,174800,503775077,817,817,817,817,0
20230918,174700,503775077,817,817,817,817,0
20230918,174600,503775077,817,817,817,817,0
20230918,174500,503775077,817,817,817,817,0
20230918,174400,503775077,817,817,817,817,0
20230918,174300,503775077,817,817,817,817,0
20230918,174200,503775077,817,817,817,817,0
20230918,174100,503775077,817,817,817,817,0
20230918,174000,503775077,817,817,817,817,6952
20230918,173900,503775077,817,817,817,817,0
20230918,173800,503775077,817,817,817,817,0
20230918,173700,503775077,817,817,817,817,0
20230918,173600,503775077,817,817,817,817,0
20230918,173500,503775077,817,817,817,817,0
20230918,173400,503775077,817,817,817,817,0
20230918,173300,503775077,817,817,817,817,0
20230918,173200,503775077,817,817,817,817,0
20230918,173100,503775077,817,817,817,817,0
20230918,173000,503775077,817,817,817,817,0
20230918,172900,503775077,817,817,817,817,0
20230918,172800,503775077,817,817,817,817,0
20230918,172700,503775077,817,817,817,817,0
20230918,172600,503775077,817,817,817,817,0
20230918,172500,503775077,817,817,817,817,0
20230918,172400,503775077,817,817,817,817,0
20230918,172300,503775077,817,817,817,817,0
20230918,172200,503775077,817,817,817,817,0
20230918,172100,503775077,817,817,817,817,0
20230918,172000,503775077,817,817,817,817,0
20230918,171900,503775077,817,817,817,817,0
20230918,171800,503775077,817,817,817,817,0
20230918,171700,503775077,817,817,817,817,0
20230918,171600,503775077,817,817,817,817,0
20230918,171500,503775077,817,817,817,817,0
20230918,171400,503775077,817,817,817,817,0
20230918,171300,503775077,817,817,817,817,0
20230918,171200,503775077,817,817,817,817,0
20230918,171100,503775077,817,817,817,817,0
20230918,171000,503775077,817,817,817,817,6952
20230918,170900,503775077,817,817,817,817,0
20230918,170800,503775077,817,817,817,817,0
20230918,170700,503775077,817,817,817,817,0
20230918,170600,503775077,817,817,817,817,0
20230918,170500,503775077,817,817,817,817,0
20230918,170400,503775077,817,817,817,817,0
20230918,170300,503775077,817,817,817,817,0
20230918,170200,503775077,817,817,817,817,0
20230918,170100,503775077,817,817,817,817,0
20230918,170000,503775077,817,817,817,817,0
20230918,165900,503775077,817,817,817,817,0
20230918,165800,503775077,817,817,817,817,0
20230918,165700,503775077,817,817,817,817,0
20230918,165600,503775077,817,817,817,817,0
20230918,165500,503775077,817,817,817,817,0
20230918,165400,503775077,817,817,817,817,0
20230918,165300,503775077,817,817,817,817,0
20230918,165200,503775077,817,817,817,817,0
20230918,165100,503775077,817,817,817,817,0
20230918,165000,503775077,817,817,817,817,0
20230918,164900,503775077,817,817,817,817,0
20230918,164800,503775077,817,817,817,817,0
20230918,164700,503775077,817,817,817,817,0
20230918,164600,503775077,817,817,817,817,0
20230918,164500,503775077,817,817,817,817,0
20230918,164400,503775077,817,817,817,817,0
20230918,164300,503775077,817,817,817,817,0
20230918,164200,503775077,817,817,817,817,0
20230918,164100,503775077,817,817,817,817,0
20230918,164000,503775077,817,817,817,817,6952
20230918,163900,503775077,817,817,817,817,0
20230918,163800,503775077,817,817,817,817,0
20230918,163700,503775077,817,817,817,817,0
20230918,163600,503775077,817,817,817,817,0
20230918,163500,503775077,817,817,817,817,0
20230918,163400,503775077,817,817,817,817,0
20230918,163300,503775077,817,817,817,817,0
20230918,163200,503775077,817,817,817,817,0
20230918,163100,503775077,817,817,817,817,0
20230918,163000,503775077,817,817,817,817,0
20230918,162900,503775077,817,817,817,817,0
20230918,162800,503775077,817,817,817,817,0
20230918,162700,503775077,817,817,817,817,0
20230918,162600,503775077,817,817,817,817,0
20230918,162500,503775077,817,817,817,817,0
20230918,162400,503775077,817,817,817,817,0
20230918,162300,503775077,817,817,817,817,0
20230918,162200,503775077,817,817,817,817,0
20230918,162100,503775077,817,817,817,817,0
20230918,162000,503775077,817,817,817,817,0
20230918,161900,503775077,817,817,817,817,0
20230918,161800,503775077,817,817,817,817,0
20230918,161700,503775077,817,817,817,817,0
20230918,161600,503775077,817,817,817,817,0
20230918,161500,503775077,817,817,817,817,0
20230918,161400,503775077,817,817,817,817,0
20230918,161300,503775077,817,817,817,817,0
20230918,161200,503775077,817,817,817,817,0
20230918,161100,503775077,817,817,817,817,0
20230918,161000,503775077,817,817,817,817,6952
20230918,160900,503775077,817,817,817,817,0
20230918,160800,503775077,817,817,817,817,0
20230918,160700,503775077,817,817,817,817,0
20230918,160600,503775077,817,817,817,817,0
20230918,160500,503775077,817,817,817,817,0
20230918,160400,503775077,817,817,817,817,0
20230918,160300,503775077,817,817,817,817,0
20230918,160200,503775077,817,817,817,817,0
20230918,160100,503775077,817,817,817,817,0
20230918,160000,503775077,817,817,817,817,0
20230918,155900,503775077,817,817,817,817,0
20230918,155800,503775077,817,817,817,817,0
20230918,155700,503775077,817,817,817,817,0
20230918,155600,503775077,817,817,817,817,0
20230918,155500,503775077,817,817,817,817,0
20230918,155400,503775077,817,817,817,817,0
20230918,155300,503775077,817,817,817,817,0
20230918,155200,503775077,817,817,817,817,0
20230918,155100,503775077,817,817,817,817,0
20230918,155000,503775077,817,817,817,817,0
20230918,154900,503775077,817,817,817,817,0
20230918,154800,503775077,817,817,817,817,0
20230918,154700,503775077,817,817,817,817,0
20230918,154600,503775077,817,817,817,817,0
20230918,154500,503775077,817,817,817,817,0
20230918,154400,503775077,817,817,817,817,0
20230918,154300,503775077,817,817,817,817,0
20230918,154200,503775077,817,817,817,817,0
20230918,154100,503775077,817,817,817,817,0
20230918,154000,503775077,817,817,817,817,6952
20230918,153900,503775077,817,817,817,817,0
20230918,153800,503775077,817,817,817,817,0
20230918,153700,503775077,817,817,817,817,0
20230918,153600,503775077,817,817,817,817,0
20230918,153500,503775077,817,817,817,817,0
20230918,153400,503775077,817,817,817,817,0
20230918,153300,503775077,817,817,817,817,0
20230918,153200,503775077,817,817,817,817,0
20230918,153100,503775077,817,817,817,817,0
20230918,153000,503775077,817,817,817,817,6952
20230918,152900,498095293,816,816,816,816,0
20230918,152800,498095293,816,816,816,816,0
20230918,152700,498095293,816,816,816,816,0
20230918,152600,498095293,816,816,816,816,0
20230918,152500,498095293,816,816,816,816,0
20230918,152400,498095293,816,816,816,816,0
20230918,152300,498095293,816,816,816,816,0
20230918,152200,498095293,816,816,816,816,0
20230918,152100,498095293,816,816,816,816,0
20230918,152000,498095293,816,816,816,816,0
20230918,151900,498095293,816,815,816,815,160
20230918,151800,497964822,816,815,816,815,800
20230918,151700,497312086,815,815,815,815,0
20230918,151600,497312086,815,815,815,815,0
20230918,151500,497312086,815,811,816,810,163
20230918,151400,497179266,815,815,815,815,1
20230918,151300,497178451,810,810,810,810,0
20230918,151200,497178451,810,810,810,810,0
20230918,151100,497178451,810,815,815,810,1002
20230918,151000,496361826,810,810,810,810,0
20230918,150900,496361826,810,815,815,810,52
20230918,150800,496319694,815,815,815,815,1
20230918,150700,496318879,810,815,815,810,108
20230918,150600,496230864,815,815,815,815,946
20230918,150500,495459874,815,812,815,812,644
20230918,150400,494935869,813,813,813,813,1215
20230918,150300,493948074,813,813,813,813,55
20230918,150200,493903359,813,813,813,813,162
20230918,150100,493771653,812,812,812,812,0
20230918,150000,493771653,812,812,812,812,0
20230918,145900,493771653,812,808,812,808,957
20230918,145800,492997202,808,810,810,808,1809
20230918,145700,491535356,808,809,809,808,2000
20230918,145600,489918856,812,812,812,812,0
20230918,145500,489918856,812,812,812,812,50
20230918,145400,489878256,813,813,813,813,0
20230918,145300,489878256,813,813,813,813,1
20230918,145200,489877443,808,809,809,808,708
20230918,145100,489305265,808,814,814,807,21464
20230918,145000,471916393,815,816,816,815,613
20230918,144900,471416795,816,816,816,816,176
20230918,144800,471273179,816,816,816,816,50
20230918,144700,471232379,818,818,818,818,0
20230918,144600,471232379,818,817,818,817,1366
20230918,144500,470115813,818,818,818,818,23
20230918,144400,470096999,817,819,819,817,642
20230918,144300,469572463,819,819,819,819,4
20230918,144200,469569187,820,820,820,820,500
20230918,144100,469159187,819,820,820,819,146
20230918,144000,469039517,819,819,819,819,171
20230918,143900,468899468,818,817,818,817,3302
20230918,143800,466198514,818,820,820,818,1236
20230918,143700,465186081,819,820,820,819,1004
20230918,143600,464362805,819,819,819,819,1
20230918,143500,464361986,819,819,819,818,5
20230918,143400,464357894,818,819,820,818,104
20230918,143300,464272621,819,818,819,818,3
20230918,143200,464270166,818,818,818,818,5
20230918,143100,464266076,820,818,820,818,50
20230918,143000,464225086,818,818,818,818,95
20230918,142900,464147376,819,818,819,818,54
20230918,142800,464103203,818,818,818,818,167
20230918,142700,463966597,820,820,820,820,50
20230918,142600,463925597,820,820,820,820,0
20230918,142500,463925597,820,820,820,820,50
20230918,142400,463884597,820,820,820,820,1000
20230918,142300,463064597,820,820,820,820,0
20230918,142200,463064597,820,820,820,820,0
20230918,142100,463064597,820,820,820,820,0
20230918,142000,463064597,820,820,820,820,0
20230918,141900,463064597,820,820,820,820,501
20230918,141800,462653777,820,820,820,820,99
20230918,141700,462572597,820,820,820,820,24
20230918,141600,462552917,817,817,817,816,3650
20230918,141500,459570871,818,818,818,818,50
20230918,141400,459529971,820,820,820,820,0
20230918,141300,459529971,820,818,820,818,50
20230918,141200,459488998,820,819,820,818,150
20230918,141100,459366122,817,815,817,815,170
20230918,141000,459227372,815,815,815,815,0
20230918,140900,459227372,815,815,815,815,0
20230918,140800,459227372,815,815,815,815,0
20230918,140700,459227372,815,815,815,815,4
20230918,140600,459224112,815,815,815,815,527
20230918,140500,458794607,815,815,815,815,0
20230918,140400,458794607,815,815,815,815,0
20230918,140300,458794607,815,815,815,815,0
20230918,140200,458794607,815,815,815,815,0
20230918,140100,458794607,815,815,815,815,0
20230918,140000,458794607,815,819,819,815,20
20230918,135900,458778298,815,815,815,815,0
20230918,135800,458778298,815,815,815,815,0
20230918,135700,458778298,815,815,815,815,0
20230918,135600,458778298,815,819,819,815,201
20230918,135500,458614479,815,815,815,815,150
20230918,135400,458492229,820,820,820,820,0
20230918,135300,458492229,820,818,820,818,50
20230918,135200,458451237,818,818,818,818,0
20230918,135100,458451237,818,818,818,818,0
20230918,135000,458451237,818,818,818,818,0
20230918,134900,458451237,818,818,818,818,1
20230918,134800,458450419,820,819,820,819,15
20230918,134700,458438133,819,819,819,819,478
20230918,134600,458046651,815,815,815,815,1
20230918,134500,458045836,815,815,815,815,0
20230918,134400,458045836,815,816,816,815,50
20230918,134300,458005050,815,815,815,815,0
20230918,134200,458005050,815,815,815,815,0
20230918,134100,458005050,815,815,815,815,0
20230918,134000,458005050,815,815,815,815,586
20230918,133900,457527460,815,815,815,815,0
20230918,133800,457527460,815,815,815,815,0
20230918,133700,457527460,815,815,815,815,15
20230918,133600,457515235,815,815,815,815,0
20230918,133500,457515235,815,815,815,815,0
20230918,133400,457515235,815,813,815,813,4000
20230918,133300,454255331,813,814,814,813,582
20230918,133200,453781885,815,815,815,815,0
20230918,133100,453781885,815,815,815,815,5
20230918,133000,453777810,813,813,813,813,0
20230918,132900,453777810,813,813,813,813,0
20230918,132800,453777810,813,815,815,813,303
20230918,132700,453530867,815,815,815,815,0
20230918,132600,453530867,815,815,815,815,1
20230918,132500,453530052,813,813,813,813,77
20230918,132400,453467451,815,815,815,813,1950
20230918,132300,451881157,815,815,815,815,176
20230918,132200,451737717,820,820,820,820,0
20230918,132100,451737717,820,820,820,820,0
20230918,132000,451737717,820,820,820,820,0
20230918,131900,451737717,820,820,820,820,0
20230918,131800,451737717,820,820,820,820,1
20230918,131700,451736897,815,815,815,815,0
20230918,131600,451736897,815,815,815,815,1
20230918,131500,451736082,820,820,820,820,0
20230918,131400,451736082,820,820,820,820,0
20230918,131300,451736082,820,820,820,820,23
20230918,131200,451717222,820,820,820,820,0
20230918,131100,451717222,820,820,820,820,2000
20230918,131000,450077222,820,820,820,820,0
20230918,130900,450077222,820,820,820,820,0
20230918,130800,450077222,820,820,820,820,0
20230918,130700,450077222,820,820,820,820,0
20230918,130600,450077222,820,820,820,820,0
20230918,130500,450077222,820,820,820,820,0
20230918,130400,450077222,820,820,820,820,0
20230918,130300,450077222,820,820,820,820,0
20230918,130200,450077222,820,820,820,820,0
20230918,130100,450077222,820,817,820,817,2
20230918,130000,450075585,813,813,813,813,35
20230918,125900,450047130,813,813,813,813,0
20230918,125800,450047130,813,813,813,813,0
20230918,125700,450047130,813,813,813,813,0
20230918,125600,450047130,813,813,813,813,0
20230918,125500,450047130,813,813,813,813,13
20230918,125400,450036561,812,820,820,812,4
20230918,125300,450033289,820,813,820,811,729
20230918,125200,449441012,814,814,814,814,183
20230918,125100,449292050,815,815,815,815,0
20230918,125000,449292050,815,815,815,815,122
20230918,124900,449192620,815,815,815,815,2
20230918,124800,449190990,815,815,815,815,36
20230918,124700,449161650,815,815,815,815,100
20230918,124600,449080150,821,821,821,821,0
20230918,124500,449080150,821,821,821,821,0
20230918,124400,449080150,821,821,821,821,1
20230918,124300,449079329,815,815,815,815,565
20230918,124200,448618854,815,815,815,815,3624
20230918,124100,445665294,816,817,817,816,2087
20230918,124000,443962284,818,818,818,818,0
20230918,123900,443962284,818,818,818,818,5
20230918,123800,443958194,820,820,820,820,0
20230918,123700,443958194,820,820,820,820,0
20230918,123600,443958194,820,820,820,820,0
20230918,123500,443958194,820,820,820,820,1
20230918,123400,443957374,816,816,816,816,0
20230918,123300,443957374,816,816,816,816,0
20230918,123200,443957374,816,816,816,816,0
20230918,123100,443957374,816,816,816,816,0
20230918,123000,443957374,816,820,820,816,2
20230918,122900,443955738,820,820,820,820,113
20230918,122800,443863078,820,820,820,820,1726
20230918,122700,442447758,821,821,821,821,0
20230918,122600,442447758,821,821,821,821,1599
20230918,122500,441134979,824,825,825,824,534
20230918,122400,440694463,822,822,822,822,0
20230918,122300,440694463,822,822,822,822,0
20230918,122200,440694463,822,825,825,822,898
20230918,122100,439956277,825,825,825,825,0
20230918,122000,439956277,825,825,825,825,0
20230918,121900,439956277,825,821,825,821,390
20230918,121800,439636079,821,824,824,821,1000
20230918,121700,438814888,825,825,825,825,330
20230918,121600,438542638,826,826,826,826,0
20230918,121500,438542638,826,826,826,826,1
20230918,121400,438541812,826,826,826,826,154
20230918,121300,438414608,826,829,829,826,605
20230918,121200,437914841,829,829,829,829,1
20230918,121100,437914012,829,829,829,829,949
20230918,121000,437127291,829,829,829,829,0
20230918,120900,437127291,829,829,829,829,0
20230918,120800,437127291,829,829,829,829,0
20230918,120700,437127291,829,829,829,829,0
20230918,120600,437127291,829,829,829,829,0
20230918,120500,437127291,829,829,829,829,0
20230918,120400,437127291,829,829,829,829,0
20230918,120300,437127291,829,829,829,829,0
20230918,120200,437127291,829,829,829,829,0
20230918,120100,437127291,829,829,829,829,0
20230918,120000,437127291,829,825,829,821,341
20230918,115900,436847251,822,822,822,822,0
20230918,115800,436847251,822,822,822,822,0
20230918,115700,436847251,822,822,822,822,0
20230918,115600,436847251,822,822,822,822,0
20230918,115500,436847251,822,822,822,822,0
20230918,115400,436847251,822,822,822,822,189
20230918,115300,436691893,822,822,822,822,0
20230918,115200,436691893,822,822,822,822,0
20230918,115100,436691893,822,824,824,822,129
20230918,115000,436585807,821,825,825,821,915
20230918,114900,435833720,825,825,825,825,82
20230918,114800,435766070,825,828,830,825,4127
20230918,114700,432355509,831,831,831,831,731
20230918,114600,431748048,831,831,831,827,78
20230918,114500,431683330,831,831,832,831,201
20230918,114400,431516298,831,831,831,831,32
20230918,114300,431489706,831,831,831,831,1
20230918,114200,431488875,826,826,826,826,0
20230918,114100,431488875,826,827,827,826,379
20230918,114000,431175450,827,833,833,827,1700
20230918,113900,429766550,824,828,828,824,749
20230918,113800,429148558,830,833,834,830,6547
20230918,113700,423702728,833,830,833,830,4560
20230918,113600,419910521,830,827,830,827,587
20230918,113500,419423386,827,829,829,827,733
20230918,113400,418816045,826,826,827,826,267
20230918,113300,418595442,825,825,825,825,54
20230918,113200,418550892,825,825,825,825,0
20230918,113100,418550892,825,826,826,825,55
20230918,113000,418505516,826,826,826,826,0
20230918,112900,418505516,826,829,829,826,1082
20230918,112800,417610499,829,828,830,827,3989
20230918,112700,414303325,829,829,829,829,627
20230918,112600,413783542,829,827,829,827,1094
20230918,112500,412878100,826,823,826,823,2933
20230918,112400,410459622,823,823,823,823,0
20230918,112300,410459622,823,822,823,822,6
20230918,112200,410454689,820,820,820,820,0
20230918,112100,410454689,820,820,820,820,0
20230918,112000,410454689,820,820,820,820,0
20230918,111900,410454689,820,820,820,820,0
20230918,111800,410454689,820,820,820,820,35
20230918,111700,410425989,820,820,820,820,0
20230918,111600,410425989,820,820,820,820,0
20230918,111500,410425989,820,820,820,820,0
20230918,111400,410425989,820,820,820,820,1000
20230918,111300,409605989,820,821,821,820,2000
20230918,111200,407965259,820,820,820,820,17
20230918,111100,407951319,820,820,820,820,83
20230918,111000,407883259,820,821,821,820,205
20230918,110900,407714955,823,823,823,823,0
20230918,110800,407714955,823,820,823,820,426
20230918,110700,407365623,824,823,824,820,5138
20230918,110600,403138016,823,823,823,823,669
20230918,110500,402587429,824,824,824,824,10474
20230918,110400,393956853,824,816,824,816,17958
20230918,110300,379231246,816,816,816,816,0
20230918,110200,379231246,816,815,816,815,2000
20230918,110100,377599483,815,815,815,815,1
20230918,110000,377598668,815,815,815,815,0
20230918,105900,377598668,815,815,815,815,1281
20230918,105800,376554653,816,816,816,816,0
20230918,105700,376554653,816,811,816,810,4279
20230918,105600,373078554,811,811,811,811,1
20230918,105500,373077743,812,812,812,812,4
20230918,105400,373074495,814,814,814,814,0
20230918,105300,373074495,814,814,814,814,0
20230918,105200,373074495,814,817,817,814,561
20230918,105100,372617451,815,816,816,815,575
20230918,105000,372148612,816,817,817,816,934
20230918,104900,371385927,813,812,813,812,3099
20230918,104800,368867849,810,810,810,810,1084
20230918,104700,367989809,812,812,812,812,0
20230918,104600,367989809,812,812,812,812,0
20230918,104500,367989809,812,812,812,812,0
20230918,104400,367989809,812,812,812,812,1
20230918,104300,367988997,808,808,808,808,0
20230918,104200,367988997,808,811,811,808,255
20230918,104100,367782489,811,811,811,811,0
20230918,104000,367782489,811,811,811,811,1488
20230918,103900,366575721,811,811,811,811,1
20230918,103800,366574910,807,807,807,807,1000
20230918,103700,365767910,806,806,806,806,467
20230918,103600,365391508,805,805,805,805,0
20230918,103500,365391508,805,805,805,805,1
20230918,103400,365390703,809,809,809,809,200
20230918,103300,365228903,804,807,807,804,24249
20230918,103200,345715676,807,809,809,807,2126
20230918,103100,343995859,809,809,809,809,1
20230918,103000,343995050,809,810,810,809,51
20230918,102900,343953741,809,809,809,809,0
20230918,102800,343953741,809,809,809,809,1
20230918,102700,343952932,810,807,810,806,1577
20230918,102600,342680738,808,810,811,808,3613
20230918,102500,339755266,810,811,811,810,240
20230918,102400,339560666,811,810,811,810,418
20230918,102300,339222036,810,811,811,810,489
20230918,102200,338825474,811,813,813,811,246
20230918,102100,338625772,813,814,814,813,34
20230918,102000,338598100,814,814,814,814,100
20230918,101900,338516700,814,814,814,814,0
20230918,101800,338516700,814,815,815,814,2
20230918,101700,338515071,815,815,815,815,100
20230918,101600,338433571,815,815,815,815,100
20230918,101500,338352071,815,815,815,815,0
20230918,101400,338352071,815,815,815,815,51
20230918,101300,338310506,815,815,815,815,0
20230918,101200,338310506,815,815,815,815,2
20230918,101100,338308876,815,815,815,815,0
20230918,101000,338308876,815,815,815,815,1
20230918,100900,338308061,820,812,820,812,1010
20230918,100800,337482734,812,812,812,812,17
20230918,100700,337468930,812,812,812,812,65
20230918,100600,337416150,811,811,811,811,150
20230918,100500,337294500,812,812,812,812,1
20230918,100400,337293688,812,813,813,812,196
20230918,100300,337134430,813,813,813,813,83
20230918,100200,337066951,812,812,812,812,4
20230918,100100,337063703,812,813,813,811,3503
20230918,100000,334220251,813,813,813,813,0
20230918,095900,334220251,813,813,813,813,12
20230918,095800,334210495,813,813,813,813,437
20230918,095700,333855214,815,815,815,815,501
20230918,095600,333446899,813,812,813,811,1823
20230918,095500,331966510,811,817,817,810,3326
20230918,095400,329268966,817,819,819,817,123
20230918,095300,329168473,818,821,822,818,2342
20230918,095200,327250391,819,821,821,819,930
20230918,095100,326487433,823,823,823,823,0
20230918,095000,326487433,823,823,823,823,161
20230918,094900,326354930,823,823,823,823,66
20230918,094800,326300612,823,823,823,823,200
20230918,094700,326136012,823,822,824,822,1920
20230918,094600,324557139,821,821,821,821,577
20230918,094500,324083422,821,816,821,806,7147
20230918,094400,318274314,815,820,820,814,1967
20230918,094300,316662927,819,824,824,819,1100
20230918,094200,315760833,824,824,824,820,2799
20230918,094100,313457076,824,823,824,823,641
20230918,094000,312929341,823,827,827,823,577
20230918,093900,312454390,827,827,828,821,4217
20230918,093800,308976294,828,823,828,822,10982
20230918,093700,299886199,822,822,822,822,500
20230918,093600,299475199,821,821,821,818,1483
20230918,093500,298259016,821,820,821,820,645
20230918,093400,297729472,821,817,821,817,1238
20230918,093300,296717554,821,817,821,817,7078
20230918,093200,290920973,816,817,817,816,1326
20230918,093100,289838275,817,809,817,809,16226
20230918,093000,276662718,803,806,806,803,10418
20230918,092900,268287935,811,805,811,802,11936
20230918,092800,258683591,806,816,816,806,9698
20230918,092700,250802933,816,813,816,813,8997
20230918,092600,243464819,812,815,815,810,738
20230918,092500,242863995,810,810,817,808,786
20230918,092400,242228636,810,817,817,806,8654
20230918,092300,235212414,815,818,819,815,1322
20230918,092200,234131359,818,818,818,814,1512
20230918,092100,232897703,814,814,814,814,732
20230918,092000,232301855,808,811,812,808,4705
20230918,091900,228494984,810,813,814,810,13022
20230918,091800,217914955,814,821,821,811,18750
20230918,091700,202668902,819,833,833,819,13519
20230918,091600,191558649,834,834,834,832,21671
20230918,091500,173505874,834,834,834,833,10386
20230918,091400,164851054,835,835,836,823,30888
20230918,091300,139129495,836,831,836,826,16578
20230918,091200,125348876,831,826,832,819,21080
20230918,091100,107898716,828,817,828,813,17279
20230918,091000,93733140,817,812,817,810,12966
20230918,090900,83194379,808,807,808,807,1720
20230918,090800,81805649,808,810,813,808,4540
20230918,090700,78126267,813,807,813,807,4820
20230918,090600,74214963,803,807,817,803,4009
20230918,090500,70964805,807,801,807,797,8768
20230918,090400,63916306,801,799,802,789,5127
20230918,090300,59839688,799,802,802,798,29314
20230918,090200,36385233,801,787,801,787,27852
20230918,090100,14249256,786,777,787,777,9596
20230918,090000,6746947,770,775,777,770,8707