stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190800,479146027,831,831,831,831,13211
20230919,190700,479146027,831,831,831,831,0
20230919,190600,479146027,831,831,831,831,0
20230919,190500,479146027,831,831,831,831,0
20230919,190400,479146027,831,831,831,831,0
20230919,190300,479146027,831,831,831,831,0
20230919,190200,479146027,831,831,831,831,0
20230919,190100,479146027,831,831,831,831,0
20230919,190000,479146027,831,831,831,831,0
20230919,185900,479146027,831,831,831,831,0
20230919,185800,479146027,831,831,831,831,0
20230919,185700,479146027,831,831,831,831,0
20230919,185600,479146027,831,831,831,831,0
20230919,185500,479146027,831,831,831,831,0
20230919,185400,479146027,831,831,831,831,0
20230919,185300,479146027,831,831,831,831,0
20230919,185200,479146027,831,831,831,831,0
20230919,185100,479146027,831,831,831,831,0
20230919,185000,479146027,831,831,831,831,0
20230919,184900,479146027,831,831,831,831,0
20230919,184800,479146027,831,831,831,831,0
20230919,184700,479146027,831,831,831,831,0
20230919,184600,479146027,831,831,831,831,0
20230919,184500,479146027,831,831,831,831,0
20230919,184400,479146027,831,831,831,831,0
20230919,184300,479146027,831,831,831,831,0
20230919,184200,479146027,831,831,831,831,0
20230919,184100,479146027,831,831,831,831,0
20230919,184000,479146027,831,831,831,831,0
20230919,183900,479146027,831,831,831,831,0
20230919,183800,479146027,831,831,831,831,13211
20230919,183700,479146027,831,831,831,831,0
20230919,183600,479146027,831,831,831,831,0
20230919,183500,479146027,831,831,831,831,0
20230919,183400,479146027,831,831,831,831,0
20230919,183300,479146027,831,831,831,831,0
20230919,183200,479146027,831,831,831,831,0
20230919,183100,479146027,831,831,831,831,0
20230919,183000,479146027,831,831,831,831,0
20230919,182900,479146027,831,831,831,831,0
20230919,182800,479146027,831,831,831,831,0
20230919,182700,479146027,831,831,831,831,0
20230919,182600,479146027,831,831,831,831,0
20230919,182500,479146027,831,831,831,831,0
20230919,182400,479146027,831,831,831,831,0
20230919,182300,479146027,831,831,831,831,0
20230919,182200,479146027,831,831,831,831,0
20230919,182100,479146027,831,831,831,831,0
20230919,182000,479146027,831,831,831,831,0
20230919,181900,479146027,831,831,831,831,0
20230919,181800,479146027,831,831,831,831,0
20230919,181700,479146027,831,831,831,831,0
20230919,181600,479146027,831,831,831,831,0
20230919,181500,479146027,831,831,831,831,0
20230919,181400,479146027,831,831,831,831,0
20230919,181300,479146027,831,831,831,831,0
20230919,181200,479146027,831,831,831,831,0
20230919,181100,479146027,831,831,831,831,0
20230919,181000,479146027,831,831,831,831,0
20230919,180900,479146027,831,831,831,831,0
20230919,180800,479146027,831,831,831,831,13211
20230919,180700,479146027,831,831,831,831,0
20230919,180600,479146027,831,831,831,831,0
20230919,180500,479146027,831,831,831,831,0
20230919,180400,479146027,831,831,831,831,0
20230919,180300,479146027,831,831,831,831,0
20230919,180200,479146027,831,831,831,831,0
20230919,180100,479146027,831,831,831,831,0
20230919,180000,479146027,831,831,831,831,0
20230919,175900,479146027,831,831,831,831,0
20230919,175800,479146027,831,831,831,831,0
20230919,175700,479146027,831,831,831,831,0
20230919,175600,479146027,831,831,831,831,0
20230919,175500,479146027,831,831,831,831,0
20230919,175400,479146027,831,831,831,831,0
20230919,175300,479146027,831,831,831,831,0
20230919,175200,479146027,831,831,831,831,0
20230919,175100,479146027,831,831,831,831,0
20230919,175000,479146027,831,831,831,831,0
20230919,174900,479146027,831,831,831,831,0
20230919,174800,479146027,831,831,831,831,0
20230919,174700,479146027,831,831,831,831,0
20230919,174600,479146027,831,831,831,831,0
20230919,174500,479146027,831,831,831,831,0
20230919,174400,479146027,831,831,831,831,0
20230919,174300,479146027,831,831,831,831,0
20230919,174200,479146027,831,831,831,831,0
20230919,174100,479146027,831,831,831,831,0
20230919,174000,479146027,831,831,831,831,0
20230919,173900,479146027,831,831,831,831,0
20230919,173800,479146027,831,831,831,831,13211
20230919,173700,479146027,831,831,831,831,0
20230919,173600,479146027,831,831,831,831,0
20230919,173500,479146027,831,831,831,831,0
20230919,173400,479146027,831,831,831,831,0
20230919,173300,479146027,831,831,831,831,0
20230919,173200,479146027,831,831,831,831,0
20230919,173100,479146027,831,831,831,831,0
20230919,173000,479146027,831,831,831,831,0
20230919,172900,479146027,831,831,831,831,0
20230919,172800,479146027,831,831,831,831,0
20230919,172700,479146027,831,831,831,831,0
20230919,172600,479146027,831,831,831,831,0
20230919,172500,479146027,831,831,831,831,0
20230919,172400,479146027,831,831,831,831,0
20230919,172300,479146027,831,831,831,831,0
20230919,172200,479146027,831,831,831,831,0
20230919,172100,479146027,831,831,831,831,0
20230919,172000,479146027,831,831,831,831,0
20230919,171900,479146027,831,831,831,831,0
20230919,171800,479146027,831,831,831,831,0
20230919,171700,479146027,831,831,831,831,0
20230919,171600,479146027,831,831,831,831,0
20230919,171500,479146027,831,831,831,831,0
20230919,171400,479146027,831,831,831,831,0
20230919,171300,479146027,831,831,831,831,0
20230919,171200,479146027,831,831,831,831,0
20230919,171100,479146027,831,831,831,831,0
20230919,171000,479146027,831,831,831,831,0
20230919,170900,479146027,831,831,831,831,0
20230919,170800,479146027,831,831,831,831,13211
20230919,170700,479146027,831,831,831,831,0
20230919,170600,479146027,831,831,831,831,0
20230919,170500,479146027,831,831,831,831,0
20230919,170400,479146027,831,831,831,831,0
20230919,170300,479146027,831,831,831,831,0
20230919,170200,479146027,831,831,831,831,0
20230919,170100,479146027,831,831,831,831,0
20230919,170000,479146027,831,831,831,831,0
20230919,165900,479146027,831,831,831,831,0
20230919,165800,479146027,831,831,831,831,0
20230919,165700,479146027,831,831,831,831,0
20230919,165600,479146027,831,831,831,831,0
20230919,165500,479146027,831,831,831,831,0
20230919,165400,479146027,831,831,831,831,0
20230919,165300,479146027,831,831,831,831,0
20230919,165200,479146027,831,831,831,831,0
20230919,165100,479146027,831,831,831,831,0
20230919,165000,479146027,831,831,831,831,0
20230919,164900,479146027,831,831,831,831,0
20230919,164800,479146027,831,831,831,831,0
20230919,164700,479146027,831,831,831,831,0
20230919,164600,479146027,831,831,831,831,0
20230919,164500,479146027,831,831,831,831,0
20230919,164400,479146027,831,831,831,831,0
20230919,164300,479146027,831,831,831,831,0
20230919,164200,479146027,831,831,831,831,0
20230919,164100,479146027,831,831,831,831,0
20230919,164000,479146027,831,831,831,831,0
20230919,163900,479146027,831,831,831,831,0
20230919,163800,479146027,831,831,831,831,13211
20230919,163700,479146027,831,831,831,831,0
20230919,163600,479146027,831,831,831,831,0
20230919,163500,479146027,831,831,831,831,0
20230919,163400,479146027,831,831,831,831,0
20230919,163300,479146027,831,831,831,831,0
20230919,163200,479146027,831,831,831,831,0
20230919,163100,479146027,831,831,831,831,0
20230919,163000,479146027,831,831,831,831,0
20230919,162900,479146027,831,831,831,831,0
20230919,162800,479146027,831,831,831,831,0
20230919,162700,479146027,831,831,831,831,0
20230919,162600,479146027,831,831,831,831,0
20230919,162500,479146027,831,831,831,831,0
20230919,162400,479146027,831,831,831,831,0
20230919,162300,479146027,831,831,831,831,0
20230919,162200,479146027,831,831,831,831,0
20230919,162100,479146027,831,831,831,831,0
20230919,162000,479146027,831,831,831,831,0
20230919,161900,479146027,831,831,831,831,0
20230919,161800,479146027,831,831,831,831,0
20230919,161700,479146027,831,831,831,831,0
20230919,161600,479146027,831,831,831,831,0
20230919,161500,479146027,831,831,831,831,0
20230919,161400,479146027,831,831,831,831,0
20230919,161300,479146027,831,831,831,831,0
20230919,161200,479146027,831,831,831,831,0
20230919,161100,479146027,831,831,831,831,0
20230919,161000,479146027,831,831,831,831,0
20230919,160900,479146027,831,831,831,831,0
20230919,160800,479146027,831,831,831,831,13211
20230919,160700,479146027,831,831,831,831,0
20230919,160600,479146027,831,831,831,831,0
20230919,160500,479146027,831,831,831,831,0
20230919,160400,479146027,831,831,831,831,0
20230919,160300,479146027,831,831,831,831,0
20230919,160200,479146027,831,831,831,831,0
20230919,160100,479146027,831,831,831,831,0
20230919,160000,479146027,831,831,831,831,0
20230919,155900,479146027,831,831,831,831,0
20230919,155800,479146027,831,831,831,831,0
20230919,155700,479146027,831,831,831,831,0
20230919,155600,479146027,831,831,831,831,0
20230919,155500,479146027,831,831,831,831,0
20230919,155400,479146027,831,831,831,831,0
20230919,155300,479146027,831,831,831,831,0
20230919,155200,479146027,831,831,831,831,0
20230919,155100,479146027,831,831,831,831,0
20230919,155000,479146027,831,831,831,831,0
20230919,154900,479146027,831,831,831,831,0
20230919,154800,479146027,831,831,831,831,0
20230919,154700,479146027,831,831,831,831,0
20230919,154600,479146027,831,831,831,831,0
20230919,154500,479146027,831,831,831,831,0
20230919,154400,479146027,831,831,831,831,0
20230919,154300,479146027,831,831,831,831,0
20230919,154200,479146027,831,831,831,831,0
20230919,154100,479146027,831,831,831,831,0
20230919,154000,479146027,831,831,831,831,0
20230919,153900,479146027,831,831,831,831,0
20230919,153800,479146027,831,831,831,831,13211
20230919,153700,479146027,831,831,831,831,0
20230919,153600,479146027,831,831,831,831,0
20230919,153500,479146027,831,831,831,831,0
20230919,153400,479146027,831,831,831,831,0
20230919,153300,479146027,831,831,831,831,0
20230919,153200,479146027,831,831,831,831,0
20230919,153100,479146027,831,831,831,831,0
20230919,153000,479146027,831,831,831,831,13211
20230919,152900,468167686,831,831,831,831,0
20230919,152800,468167686,831,831,831,831,0
20230919,152700,468167686,831,831,831,831,0
20230919,152600,468167686,831,831,831,831,0
20230919,152500,468167686,831,831,831,831,0
20230919,152400,468167686,831,831,831,831,0
20230919,152300,468167686,831,831,831,831,0
20230919,152200,468167686,831,831,831,831,0
20230919,152100,468167686,831,831,831,831,0
20230919,152000,468167686,831,831,831,831,0
20230919,151900,468167686,831,832,832,831,479
20230919,151800,467769442,833,833,833,832,98
20230919,151700,467687904,832,832,832,832,320
20230919,151600,467421664,834,832,834,831,3363
20230919,151500,464623343,834,834,834,834,46
20230919,151400,464584979,833,834,834,833,4423
20230919,151300,460900619,833,836,837,833,3455
20230919,151200,458012241,837,837,837,837,3206
20230919,151100,455328819,837,836,837,836,1000
20230919,151000,454492319,836,837,837,836,700
20230919,150900,453906619,839,838,839,838,232
20230919,150800,453712202,838,838,838,838,139
20230919,150700,453595720,838,838,838,838,5217
20230919,150600,449223874,839,829,839,829,14269
20230919,150500,437341713,829,823,829,823,1607
20230919,150400,436013046,826,824,826,824,2827
20230919,150300,433680793,825,827,827,819,857
20230919,150200,432974936,820,816,830,816,10305
20230919,150100,424537199,817,816,817,816,86
20230919,150000,424467020,816,816,816,816,1
20230919,145900,424466204,813,813,816,813,3147
20230919,145800,421904611,813,814,814,813,4
20230919,145700,421901356,814,813,814,813,403
20230919,145600,421573317,814,813,814,813,641
20230919,145500,421052165,813,813,813,813,200
20230919,145400,420889565,812,812,812,812,0
20230919,145300,420889565,812,812,812,812,3
20230919,145200,420887129,814,814,814,814,0
20230919,145100,420887129,814,814,814,814,81
20230919,145000,420821195,814,812,814,812,23
20230919,144900,420802517,812,812,812,812,25
20230919,144800,420782217,812,812,812,812,600
20230919,144700,420295017,813,813,813,813,100
20230919,144600,420213717,813,813,813,813,201
20230919,144500,420050304,814,814,814,814,1667
20230919,144400,418693366,814,814,814,814,103
20230919,144300,418609524,814,814,814,814,0
20230919,144200,418609524,814,813,814,813,2
20230919,144100,418607897,815,813,815,813,114
20230919,144000,418515213,815,815,815,815,0
20230919,143900,418515213,815,815,815,815,2496
20230919,143800,416480973,815,815,815,815,30
20230919,143700,416456523,815,815,815,815,0
20230919,143600,416456523,815,815,815,815,130
20230919,143500,416350573,815,815,815,815,0
20230919,143400,416350573,815,816,816,814,3
20230919,143300,416348128,815,815,816,815,31
20230919,143200,416322862,815,813,815,813,99
20230919,143100,416242372,811,811,811,811,0
20230919,143000,416242372,811,811,811,811,0
20230919,142900,416242372,811,811,811,811,0
20230919,142800,416242372,811,813,813,811,5000
20230919,142700,412183372,815,815,815,813,4
20230919,142600,412180114,815,816,816,815,298
20230919,142500,411937144,816,816,816,816,29
20230919,142400,411913480,816,816,816,816,240
20230919,142300,411717640,811,811,811,811,0
20230919,142200,411717640,811,811,811,811,0
20230919,142100,411717640,811,811,811,811,0
20230919,142000,411717640,811,811,811,811,0
20230919,141900,411717640,811,816,816,811,126
20230919,141800,411615074,810,810,810,810,0
20230919,141700,411615074,810,813,813,810,3000
20230919,141600,409181189,815,815,815,815,10
20230919,141500,409173039,817,817,817,817,0
20230919,141400,409173039,817,817,817,817,0
20230919,141300,409173039,817,815,817,815,1686
20230919,141200,407798947,815,815,815,815,3699
20230919,141100,404784262,812,813,813,812,1998
20230919,141000,403161715,813,815,815,813,207
20230919,140900,402993216,815,815,815,815,3892
20230919,140800,399821236,811,811,811,811,0
20230919,140700,399821236,811,811,811,811,0
20230919,140600,399821236,811,811,811,811,0
20230919,140500,399821236,811,811,811,811,0
20230919,140400,399821236,811,811,811,811,0
20230919,140300,399821236,811,811,811,811,0
20230919,140200,399821236,811,811,811,811,0
20230919,140100,399821236,811,811,811,811,2
20230919,140000,399819614,811,811,811,811,1
20230919,135900,399818803,811,812,812,811,3000
20230919,135800,397384498,812,812,812,812,0
20230919,135700,397384498,812,812,812,812,2446
20230919,135600,395398346,811,812,812,811,203
20230919,135500,395233613,812,812,812,812,0
20230919,135400,395233613,812,812,812,812,0
20230919,135300,395233613,812,812,812,812,0
20230919,135200,395233613,812,813,813,812,2800
20230919,135100,392959013,812,812,812,812,0
20230919,135000,392959013,812,812,812,812,0
20230919,134900,392959013,812,811,812,811,26
20230919,134800,392937926,811,811,811,811,0
20230919,134700,392937926,811,811,811,811,0
20230919,134600,392937926,811,814,814,811,4987
20230919,134500,388888463,818,818,818,818,1
20230919,134400,388887645,817,816,817,816,5033
20230919,134300,384775717,814,814,814,814,220
20230919,134200,384596637,814,814,814,814,0
20230919,134100,384596637,814,814,814,814,3
20230919,134000,384594195,814,814,814,814,0
20230919,133900,384594195,814,814,814,814,0
20230919,133800,384594195,814,814,814,814,1
20230919,133700,384593381,818,818,818,818,0
20230919,133600,384593381,818,818,818,818,0
20230919,133500,384593381,818,819,819,818,110
20230919,133400,384503391,819,819,819,819,1
20230919,133300,384502572,813,815,815,813,2108
20230919,133200,382786767,814,819,819,814,3000
20230919,133100,380341917,820,820,820,820,0
20230919,133000,380341917,820,820,820,820,0
20230919,132900,380341917,820,820,820,820,0
20230919,132800,380341917,820,820,820,820,0
20230919,132700,380341917,820,820,820,820,0
20230919,132600,380341917,820,820,820,820,1
20230919,132500,380341097,818,818,818,818,0
20230919,132400,380341097,818,818,818,818,0
20230919,132300,380341097,818,818,818,818,0
20230919,132200,380341097,818,820,820,818,2109
20230919,132100,378611833,820,820,820,820,0
20230919,132000,378611833,820,820,820,820,1
20230919,131900,378611013,822,822,822,822,100
20230919,131800,378528813,821,821,821,821,942
20230919,131700,377755431,824,824,824,824,0
20230919,131600,377755431,824,819,824,819,1469
20230919,131500,376552100,819,819,819,819,1
20230919,131400,376551281,812,817,817,812,5000
20230919,131300,372489795,815,815,815,815,0
20230919,131200,372489795,815,815,815,815,23
20230919,131100,372471050,810,810,810,810,0
20230919,131000,372471050,810,810,810,810,0
20230919,130900,372471050,810,810,810,810,0
20230919,130800,372471050,810,810,810,810,0
20230919,130700,372471050,810,820,820,810,12916
20230919,130600,361933421,826,826,826,826,5
20230919,130500,361929291,826,826,826,826,98
20230919,130400,361848343,826,826,826,826,0
20230919,130300,361848343,826,826,826,826,0
20230919,130200,361848343,826,826,826,826,0
20230919,130100,361848343,826,826,826,826,0
20230919,130000,361848343,826,826,826,826,55
20230919,125900,361802913,826,826,826,826,3582
20230919,125800,358844181,824,824,824,824,0
20230919,125700,358844181,824,824,824,824,0
20230919,125600,358844181,824,824,824,824,0
20230919,125500,358844181,824,824,824,824,50
20230919,125400,358802981,817,818,818,817,1200
20230919,125300,357821439,815,815,815,815,0
20230919,125200,357821439,815,815,815,815,1045
20230919,125100,356969764,815,824,824,815,2332
20230919,125000,355062347,824,823,824,823,500
20230919,124900,354650647,824,826,826,824,2598
20230919,124800,352509599,826,828,828,826,202
20230919,124700,352342447,831,831,831,831,0
20230919,124600,352342447,831,837,837,830,15112
20230919,124500,339738555,838,839,839,838,7345
20230919,124400,333577200,840,840,840,840,2
20230919,124300,333575520,840,840,840,840,2
20230919,124200,333573840,840,840,840,840,0
20230919,124100,333573840,840,840,840,840,2
20230919,124000,333572160,839,839,839,839,1000
20230919,123900,332733160,839,839,839,839,0
20230919,123800,332733160,839,839,839,839,208
20230919,123700,332558648,839,839,839,839,0
20230919,123600,332558648,839,840,840,839,6981
20230919,123500,326694725,846,840,846,840,1436
20230919,123400,325487208,840,840,840,840,9
20230919,123300,325479648,840,841,841,840,302
20230919,123200,325225785,841,847,847,841,79
20230919,123100,325158878,848,845,848,845,1280
20230919,123000,324075857,845,845,845,845,0
20230919,122900,324075857,845,840,845,840,63
20230919,122800,324022922,845,845,845,845,3
20230919,122700,324020387,845,844,845,844,8
20230919,122600,324013630,843,843,843,843,51
20230919,122500,323970637,840,840,840,840,375
20230919,122400,323655637,840,840,840,840,9
20230919,122300,323648077,840,842,842,840,2006
20230919,122200,321961840,842,851,851,840,10008
20230919,122100,313509881,851,851,852,846,1680
20230919,122000,312080425,852,850,852,847,1084
20230919,121900,311157868,847,852,853,846,4876
20230919,121800,307007274,852,852,852,852,3061
20230919,121700,304399302,852,851,852,851,890
20230919,121600,303641903,851,841,851,841,36729
20230919,121500,272491819,841,841,841,841,448
20230919,121400,272115051,841,841,841,841,35
20230919,121300,272085616,841,837,841,837,14732
20230919,121200,259716112,836,836,836,833,1949
20230919,121100,258088336,836,831,836,831,4771
20230919,121000,254109100,831,832,834,831,6137
20230919,120900,249003753,832,827,835,827,13518
20230919,120800,237781078,826,822,826,822,5013
20230919,120700,233651100,822,822,822,822,1892
20230919,120600,232095876,822,822,822,822,508
20230919,120500,231678300,823,823,823,823,0
20230919,120400,231678300,823,819,823,819,105
20230919,120300,231592233,818,819,819,818,1348
20230919,120200,230488231,819,819,819,819,162
20230919,120100,230355553,825,825,825,825,0
20230919,120000,230355553,825,819,825,819,740
20230919,115900,229748689,819,819,819,819,1
20230919,115800,229747870,818,818,818,818,1448
20230919,115700,228563406,818,818,818,818,100
20230919,115600,228481606,818,818,818,818,100
20230919,115500,228399806,818,818,818,818,1447
20230919,115400,227216160,817,815,817,815,161
20230919,115300,227084625,817,817,817,817,200
20230919,115200,226921225,817,817,817,817,0
20230919,115100,226921225,817,817,817,817,1
20230919,115000,226920408,815,815,815,815,0
20230919,114900,226920408,815,815,815,815,0
20230919,114800,226920408,815,815,815,815,0
20230919,114700,226920408,815,815,815,815,1503
20230919,114600,225695463,815,815,815,815,120
20230919,114500,225597663,815,815,815,815,0
20230919,114400,225597663,815,815,815,815,0
20230919,114300,225597663,815,815,815,815,247
20230919,114200,225396358,815,815,815,815,0
20230919,114100,225396358,815,815,815,815,0
20230919,114000,225396358,815,815,815,815,0
20230919,113900,225396358,815,815,815,815,106
20230919,113800,225309968,815,815,815,815,0
20230919,113700,225309968,815,815,815,815,0
20230919,113600,225309968,815,815,815,815,1
20230919,113500,225309153,819,819,819,819,0
20230919,113400,225309153,819,818,819,818,2000
20230919,113300,223672289,818,818,818,818,0
20230919,113200,223672289,818,818,818,818,0
20230919,113100,223672289,818,818,818,818,0
20230919,113000,223672289,818,818,818,815,10
20230919,112900,223664133,815,815,815,815,0
20230919,112800,223664133,815,815,815,815,0
20230919,112700,223664133,815,816,816,815,12
20230919,112600,223654352,819,819,819,819,0
20230919,112500,223654352,819,819,819,819,16
20230919,112400,223641248,815,815,815,815,3180
20230919,112300,221049548,819,819,819,819,0
20230919,112200,221049548,819,814,819,814,5056
20230919,112100,216922241,814,815,816,814,6502
20230919,112000,211623413,814,806,814,806,4121
20230919,111900,208281064,806,806,806,806,13
20230919,111800,208270586,806,806,806,806,41
20230919,111700,208237540,805,803,805,802,8512
20230919,111600,201385743,802,800,802,800,994
20230919,111500,200590541,799,794,799,794,2379
20230919,111400,198694234,793,793,793,793,134
20230919,111300,198587972,794,792,794,792,486
20230919,111200,198203055,788,788,788,788,3180
20230919,111100,195697215,793,793,793,793,5903
20230919,111000,191016136,793,793,793,793,4107
20230919,110900,187759285,793,793,793,793,0
20230919,110800,187759285,793,793,793,793,271
20230919,110700,187544382,793,793,793,786,10970
20230919,110600,178905209,791,791,795,791,680
20230919,110500,178366969,791,792,792,790,20200
20230919,110400,162402037,792,797,797,792,7700
20230919,110300,156296443,798,798,798,798,0
20230919,110200,156296443,798,798,798,798,120
20230919,110100,156200683,798,798,798,798,23
20230919,110000,156182329,799,799,799,799,0
20230919,105900,156182329,799,800,800,799,524
20230919,105800,155763144,805,805,805,805,0
20230919,105700,155763144,805,805,805,805,12
20230919,105600,155753484,805,805,805,805,0
20230919,105500,155753484,805,805,805,805,1
20230919,105400,155752679,800,800,800,800,0
20230919,105300,155752679,800,800,800,800,0
20230919,105200,155752679,800,800,800,800,564
20230919,105100,155301479,800,800,800,800,0
20230919,105000,155301479,800,800,800,800,0
20230919,104900,155301479,800,800,800,800,10
20230919,104800,155293479,800,800,800,800,30
20230919,104700,155269479,800,800,800,800,0
20230919,104600,155269479,800,800,800,800,9
20230919,104500,155262279,803,803,803,803,556
20230919,104400,154815811,802,801,802,801,1073
20230919,104300,153955538,801,801,801,801,0
20230919,104200,153955538,801,801,801,801,7
20230919,104100,153949931,801,801,801,801,19
20230919,104000,153934712,801,801,801,801,1
20230919,103900,153933911,801,801,801,801,0
20230919,103800,153933911,801,801,801,801,100
20230919,103700,153853811,801,801,801,801,0
20230919,103600,153853811,801,801,801,801,0
20230919,103500,153853811,801,801,801,801,0
20230919,103400,153853811,801,801,801,801,50
20230919,103300,153813761,801,801,801,801,332
20230919,103200,153547829,801,801,801,801,0
20230919,103100,153547829,801,800,801,800,4000
20230919,103000,150344051,800,799,800,799,108
20230919,102900,150257741,801,800,801,799,1739
20230919,102800,148866510,801,800,801,800,317
20230919,102700,148612892,800,799,800,799,539
20230919,102600,148182230,800,800,800,797,429
20230919,102500,147839726,801,801,801,801,3
20230919,102400,147837323,801,800,801,799,207
20230919,102300,147671725,800,799,800,799,694
20230919,102200,147116683,799,799,799,799,2680
20230919,102100,144975363,799,797,799,797,977
20230919,102000,144195270,798,797,798,797,232
20230919,101900,144010348,797,797,797,797,35
20230919,101800,143982453,793,795,795,793,1709
20230919,101700,142626739,795,795,795,795,0
20230919,101600,142626739,795,797,797,795,934
20230919,101500,141882569,797,797,797,797,0
20230919,101400,141882569,797,797,797,797,960
20230919,101300,141117449,799,799,799,799,200
20230919,101200,140957649,797,797,797,797,0
20230919,101100,140957649,797,796,797,796,152
20230919,101000,140836509,796,796,796,796,8
20230919,100900,140830141,796,796,796,796,70
20230919,100800,140774421,796,794,796,793,730
20230919,100700,140195027,794,794,794,794,0
20230919,100600,140195027,794,794,794,794,0
20230919,100500,140195027,794,797,797,794,1045
20230919,100400,139365294,800,797,802,797,1003
20230919,100300,138564397,797,797,797,797,1997
20230919,100200,136972788,797,797,797,797,100
20230919,100100,136893088,797,797,797,797,0
20230919,100000,136893088,797,797,797,797,1
20230919,095900,136892291,795,793,795,793,3
20230919,095800,136889909,797,797,797,797,1
20230919,095700,136889112,796,796,796,796,667
20230919,095600,136358180,796,791,796,791,2154
20230919,095500,134647492,791,798,798,790,5473
20230919,095400,130308655,798,798,798,798,0
20230919,095300,130308655,798,798,798,798,431
20230919,095200,129964717,798,796,798,796,413
20230919,095100,129635151,795,795,795,795,0
20230919,095000,129635151,795,795,795,795,228
20230919,094900,129453891,795,799,799,795,16878
20230919,094800,116008049,799,799,799,799,91
20230919,094700,115935340,797,798,798,797,3460
20230919,094600,113176799,800,800,800,800,1007
20230919,094500,112371199,800,800,800,800,0
20230919,094400,112371199,800,798,800,797,118
20230919,094300,112277119,797,798,798,797,1668
20230919,094200,110947719,797,798,798,797,663
20230919,094100,110418772,798,801,802,798,74272
20230919,094000,51004714,801,804,804,801,1891
20230919,093900,49489020,801,805,805,801,8560
20230919,093800,42623587,805,802,805,802,492
20230919,093700,42228433,803,804,806,803,6934
20230919,093600,36658228,804,804,804,803,530
20230919,093500,36232109,806,806,806,805,694
20230919,093400,35673060,806,806,806,806,0
20230919,093300,35673060,806,806,806,806,308
20230919,093200,35424812,806,806,806,806,0
20230919,093100,35424812,806,806,806,805,226
20230919,093000,35242876,806,806,806,806,13
20230919,092900,35232398,806,806,806,806,12
20230919,092800,35222726,806,806,806,806,0
20230919,092700,35222726,806,805,806,805,2499
20230919,092600,33208765,807,807,807,807,250
20230919,092500,33007015,807,803,807,803,93
20230919,092400,32932164,803,804,804,803,150
20230919,092300,32811713,803,806,806,803,4743
20230919,092200,28993872,808,808,812,808,1003
20230919,092100,28182304,807,807,807,807,1
20230919,092000,28181497,808,808,808,808,247
20230919,091900,27981921,807,805,807,803,615
20230919,091800,27486376,804,804,804,804,1
20230919,091700,27485572,814,804,814,803,3609
20230919,091600,24560769,803,805,806,803,1108
20230919,091500,23668826,806,807,807,806,920
20230919,091400,22926388,812,809,812,809,511
20230919,091300,22512174,811,807,813,807,2258
20230919,091200,20689706,814,814,814,810,386
20230919,091100,20376198,814,814,814,814,0
20230919,091000,20376198,814,814,814,814,1
20230919,090900,20375384,809,806,809,806,1330
20230919,090800,19302274,806,806,806,805,667
20230919,090700,18765175,806,805,806,805,183
20230919,090600,18617722,805,805,805,805,147
20230919,090500,18499387,805,802,806,801,5182
20230919,090400,14348266,809,809,809,802,1219
20230919,090300,13369209,809,800,809,800,6428
20230919,090200,8188609,801,806,815,801,3428
20230919,090100,5437152,807,816,816,807,3006
20230919,090000,3002267,806,807,807,806,3587