stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204600,887968850,793,793,793,793,10896
20230818,204500,887968850,793,793,793,793,0
20230818,204400,887968850,793,793,793,793,0
20230818,204300,887968850,793,793,793,793,0
20230818,204200,887968850,793,793,793,793,0
20230818,204100,887968850,793,793,793,793,0
20230818,204000,887968850,793,793,793,793,0
20230818,203900,887968850,793,793,793,793,0
20230818,203800,887968850,793,793,793,793,0
20230818,203700,887968850,793,793,793,793,0
20230818,203600,887968850,793,793,793,793,0
20230818,203500,887968850,793,793,793,793,0
20230818,203400,887968850,793,793,793,793,0
20230818,203300,887968850,793,793,793,793,0
20230818,203200,887968850,793,793,793,793,0
20230818,203100,887968850,793,793,793,793,0
20230818,203000,887968850,793,793,793,793,0
20230818,202900,887968850,793,793,793,793,0
20230818,202800,887968850,793,793,793,793,0
20230818,202700,887968850,793,793,793,793,0
20230818,202600,887968850,793,793,793,793,0
20230818,202500,887968850,793,793,793,793,0
20230818,202400,887968850,793,793,793,793,0
20230818,202300,887968850,793,793,793,793,0
20230818,202200,887968850,793,793,793,793,0
20230818,202100,887968850,793,793,793,793,0
20230818,202000,887968850,793,793,793,793,0
20230818,201900,887968850,793,793,793,793,0
20230818,201800,887968850,793,793,793,793,0
20230818,201700,887968850,793,793,793,793,0
20230818,201600,887968850,793,793,793,793,10896
20230818,201500,887968850,793,793,793,793,0
20230818,201400,887968850,793,793,793,793,0
20230818,201300,887968850,793,793,793,793,0
20230818,201200,887968850,793,793,793,793,0
20230818,201100,887968850,793,793,793,793,0
20230818,201000,887968850,793,793,793,793,0
20230818,200900,887968850,793,793,793,793,0
20230818,200800,887968850,793,793,793,793,0
20230818,200700,887968850,793,793,793,793,0
20230818,200600,887968850,793,793,793,793,0
20230818,200500,887968850,793,793,793,793,0
20230818,200400,887968850,793,793,793,793,0
20230818,200300,887968850,793,793,793,793,0
20230818,200200,887968850,793,793,793,793,0
20230818,200100,887968850,793,793,793,793,0
20230818,200000,887968850,793,793,793,793,0
20230818,195900,887968850,793,793,793,793,0
20230818,195800,887968850,793,793,793,793,0
20230818,195700,887968850,793,793,793,793,0
20230818,195600,887968850,793,793,793,793,0
20230818,195500,887968850,793,793,793,793,0
20230818,195400,887968850,793,793,793,793,0
20230818,195300,887968850,793,793,793,793,0
20230818,195200,887968850,793,793,793,793,0
20230818,195100,887968850,793,793,793,793,0
20230818,195000,887968850,793,793,793,793,0
20230818,194900,887968850,793,793,793,793,0
20230818,194800,887968850,793,793,793,793,0
20230818,194700,887968850,793,793,793,793,0
20230818,194600,887968850,793,793,793,793,10896
20230818,194500,887968850,793,793,793,793,0
20230818,194400,887968850,793,793,793,793,0
20230818,194300,887968850,793,793,793,793,0
20230818,194200,887968850,793,793,793,793,0
20230818,194100,887968850,793,793,793,793,0
20230818,194000,887968850,793,793,793,793,0
20230818,193900,887968850,793,793,793,793,0
20230818,193800,887968850,793,793,793,793,0
20230818,193700,887968850,793,793,793,793,0
20230818,193600,887968850,793,793,793,793,0
20230818,193500,887968850,793,793,793,793,0
20230818,193400,887968850,793,793,793,793,0
20230818,193300,887968850,793,793,793,793,0
20230818,193200,887968850,793,793,793,793,0
20230818,193100,887968850,793,793,793,793,0
20230818,193000,887968850,793,793,793,793,0
20230818,192900,887968850,793,793,793,793,0
20230818,192800,887968850,793,793,793,793,0
20230818,192700,887968850,793,793,793,793,0
20230818,192600,887968850,793,793,793,793,0
20230818,192500,887968850,793,793,793,793,0
20230818,192400,887968850,793,793,793,793,0
20230818,192300,887968850,793,793,793,793,0
20230818,192200,887968850,793,793,793,793,0
20230818,192100,887968850,793,793,793,793,0
20230818,192000,887968850,793,793,793,793,0
20230818,191900,887968850,793,793,793,793,0
20230818,191800,887968850,793,793,793,793,0
20230818,191700,887968850,793,793,793,793,0
20230818,191600,887968850,793,793,793,793,10896
20230818,191500,887968850,793,793,793,793,0
20230818,191400,887968850,793,793,793,793,0
20230818,191300,887968850,793,793,793,793,0
20230818,191200,887968850,793,793,793,793,0
20230818,191100,887968850,793,793,793,793,0
20230818,191000,887968850,793,793,793,793,0
20230818,190900,887968850,793,793,793,793,0
20230818,190800,887968850,793,793,793,793,0
20230818,190700,887968850,793,793,793,793,0
20230818,190600,887968850,793,793,793,793,0
20230818,190500,887968850,793,793,793,793,0
20230818,190400,887968850,793,793,793,793,0
20230818,190300,887968850,793,793,793,793,0
20230818,190200,887968850,793,793,793,793,0
20230818,190100,887968850,793,793,793,793,0
20230818,190000,887968850,793,793,793,793,0
20230818,185900,887968850,793,793,793,793,0
20230818,185800,887968850,793,793,793,793,0
20230818,185700,887968850,793,793,793,793,0
20230818,185600,887968850,793,793,793,793,0
20230818,185500,887968850,793,793,793,793,0
20230818,185400,887968850,793,793,793,793,0
20230818,185300,887968850,793,793,793,793,0
20230818,185200,887968850,793,793,793,793,0
20230818,185100,887968850,793,793,793,793,0
20230818,185000,887968850,793,793,793,793,0
20230818,184900,887968850,793,793,793,793,0
20230818,184800,887968850,793,793,793,793,0
20230818,184700,887968850,793,793,793,793,0
20230818,184600,887968850,793,793,793,793,10896
20230818,184500,887968850,793,793,793,793,0
20230818,184400,887968850,793,793,793,793,0
20230818,184300,887968850,793,793,793,793,0
20230818,184200,887968850,793,793,793,793,0
20230818,184100,887968850,793,793,793,793,0
20230818,184000,887968850,793,793,793,793,0
20230818,183900,887968850,793,793,793,793,0
20230818,183800,887968850,793,793,793,793,0
20230818,183700,887968850,793,793,793,793,0
20230818,183600,887968850,793,793,793,793,0
20230818,183500,887968850,793,793,793,793,0
20230818,183400,887968850,793,793,793,793,0
20230818,183300,887968850,793,793,793,793,0
20230818,183200,887968850,793,793,793,793,0
20230818,183100,887968850,793,793,793,793,0
20230818,183000,887968850,793,793,793,793,0
20230818,182900,887968850,793,793,793,793,0
20230818,182800,887968850,793,793,793,793,0
20230818,182700,887968850,793,793,793,793,0
20230818,182600,887968850,793,793,793,793,0
20230818,182500,887968850,793,793,793,793,0
20230818,182400,887968850,793,793,793,793,0
20230818,182300,887968850,793,793,793,793,0
20230818,182200,887968850,793,793,793,793,0
20230818,182100,887968850,793,793,793,793,0
20230818,182000,887968850,793,793,793,793,0
20230818,181900,887968850,793,793,793,793,0
20230818,181800,887968850,793,793,793,793,0
20230818,181700,887968850,793,793,793,793,0
20230818,181600,887968850,793,793,793,793,10896
20230818,181500,887968850,793,793,793,793,0
20230818,181400,887968850,793,793,793,793,0
20230818,181300,887968850,793,793,793,793,0
20230818,181200,887968850,793,793,793,793,0
20230818,181100,887968850,793,793,793,793,0
20230818,181000,887968850,793,793,793,793,0
20230818,180900,887968850,793,793,793,793,0
20230818,180800,887968850,793,793,793,793,0
20230818,180700,887968850,793,793,793,793,0
20230818,180600,887968850,793,793,793,793,0
20230818,180500,887968850,793,793,793,793,0
20230818,180400,887968850,793,793,793,793,0
20230818,180300,887968850,793,793,793,793,0
20230818,180200,887968850,793,793,793,793,0
20230818,180100,887968850,793,793,793,793,0
20230818,180000,887968850,793,793,793,793,0
20230818,175900,887968850,793,793,793,793,0
20230818,175800,887968850,793,793,793,793,0
20230818,175700,887968850,793,793,793,793,0
20230818,175600,887968850,793,793,793,793,0
20230818,175500,887968850,793,793,793,793,0
20230818,175400,887968850,793,793,793,793,0
20230818,175300,887968850,793,793,793,793,0
20230818,175200,887968850,793,793,793,793,0
20230818,175100,887968850,793,793,793,793,0
20230818,175000,887968850,793,793,793,793,0
20230818,174900,887968850,793,793,793,793,0
20230818,174800,887968850,793,793,793,793,0
20230818,174700,887968850,793,793,793,793,0
20230818,174600,887968850,793,793,793,793,10896
20230818,174500,887968850,793,793,793,793,0
20230818,174400,887968850,793,793,793,793,0
20230818,174300,887968850,793,793,793,793,0
20230818,174200,887968850,793,793,793,793,0
20230818,174100,887968850,793,793,793,793,0
20230818,174000,887968850,793,793,793,793,0
20230818,173900,887968850,793,793,793,793,0
20230818,173800,887968850,793,793,793,793,0
20230818,173700,887968850,793,793,793,793,0
20230818,173600,887968850,793,793,793,793,0
20230818,173500,887968850,793,793,793,793,0
20230818,173400,887968850,793,793,793,793,0
20230818,173300,887968850,793,793,793,793,0
20230818,173200,887968850,793,793,793,793,0
20230818,173100,887968850,793,793,793,793,0
20230818,173000,887968850,793,793,793,793,0
20230818,172900,887968850,793,793,793,793,0
20230818,172800,887968850,793,793,793,793,0
20230818,172700,887968850,793,793,793,793,0
20230818,172600,887968850,793,793,793,793,0
20230818,172500,887968850,793,793,793,793,0
20230818,172400,887968850,793,793,793,793,0
20230818,172300,887968850,793,793,793,793,0
20230818,172200,887968850,793,793,793,793,0
20230818,172100,887968850,793,793,793,793,0
20230818,172000,887968850,793,793,793,793,0
20230818,171900,887968850,793,793,793,793,0
20230818,171800,887968850,793,793,793,793,0
20230818,171700,887968850,793,793,793,793,0
20230818,171600,887968850,793,793,793,793,10896
20230818,171500,887968850,793,793,793,793,0
20230818,171400,887968850,793,793,793,793,0
20230818,171300,887968850,793,793,793,793,0
20230818,171200,887968850,793,793,793,793,0
20230818,171100,887968850,793,793,793,793,0
20230818,171000,887968850,793,793,793,793,0
20230818,170900,887968850,793,793,793,793,0
20230818,170800,887968850,793,793,793,793,0
20230818,170700,887968850,793,793,793,793,0
20230818,170600,887968850,793,793,793,793,0
20230818,170500,887968850,793,793,793,793,0
20230818,170400,887968850,793,793,793,793,0
20230818,170300,887968850,793,793,793,793,0
20230818,170200,887968850,793,793,793,793,0
20230818,170100,887968850,793,793,793,793,0
20230818,170000,887968850,793,793,793,793,0
20230818,165900,887968850,793,793,793,793,0
20230818,165800,887968850,793,793,793,793,0
20230818,165700,887968850,793,793,793,793,0
20230818,165600,887968850,793,793,793,793,0
20230818,165500,887968850,793,793,793,793,0
20230818,165400,887968850,793,793,793,793,0
20230818,165300,887968850,793,793,793,793,0
20230818,165200,887968850,793,793,793,793,0
20230818,165100,887968850,793,793,793,793,0
20230818,165000,887968850,793,793,793,793,0
20230818,164900,887968850,793,793,793,793,0
20230818,164800,887968850,793,793,793,793,0
20230818,164700,887968850,793,793,793,793,0
20230818,164600,887968850,793,793,793,793,10896
20230818,164500,887968850,793,793,793,793,0
20230818,164400,887968850,793,793,793,793,0
20230818,164300,887968850,793,793,793,793,0
20230818,164200,887968850,793,793,793,793,0
20230818,164100,887968850,793,793,793,793,0
20230818,164000,887968850,793,793,793,793,0
20230818,163900,887968850,793,793,793,793,0
20230818,163800,887968850,793,793,793,793,0
20230818,163700,887968850,793,793,793,793,0
20230818,163600,887968850,793,793,793,793,0
20230818,163500,887968850,793,793,793,793,0
20230818,163400,887968850,793,793,793,793,0
20230818,163300,887968850,793,793,793,793,0
20230818,163200,887968850,793,793,793,793,0
20230818,163100,887968850,793,793,793,793,0
20230818,163000,887968850,793,793,793,793,0
20230818,162900,887968850,793,793,793,793,0
20230818,162800,887968850,793,793,793,793,0
20230818,162700,887968850,793,793,793,793,0
20230818,162600,887968850,793,793,793,793,0
20230818,162500,887968850,793,793,793,793,0
20230818,162400,887968850,793,793,793,793,0
20230818,162300,887968850,793,793,793,793,0
20230818,162200,887968850,793,793,793,793,0
20230818,162100,887968850,793,793,793,793,0
20230818,162000,887968850,793,793,793,793,0
20230818,161900,887968850,793,793,793,793,0
20230818,161800,887968850,793,793,793,793,0
20230818,161700,887968850,793,793,793,793,0
20230818,161600,887968850,793,793,793,793,10896
20230818,161500,887968850,793,793,793,793,0
20230818,161400,887968850,793,793,793,793,0
20230818,161300,887968850,793,793,793,793,0
20230818,161200,887968850,793,793,793,793,0
20230818,161100,887968850,793,793,793,793,0
20230818,161000,887968850,793,793,793,793,0
20230818,160900,887968850,793,793,793,793,0
20230818,160800,887968850,793,793,793,793,0
20230818,160700,887968850,793,793,793,793,0
20230818,160600,887968850,793,793,793,793,0
20230818,160500,887968850,793,793,793,793,0
20230818,160400,887968850,793,793,793,793,0
20230818,160300,887968850,793,793,793,793,0
20230818,160200,887968850,793,793,793,793,0
20230818,160100,887968850,793,793,793,793,0
20230818,160000,887968850,793,793,793,793,0
20230818,155900,887968850,793,793,793,793,0
20230818,155800,887968850,793,793,793,793,0
20230818,155700,887968850,793,793,793,793,0
20230818,155600,887968850,793,793,793,793,0
20230818,155500,887968850,793,793,793,793,0
20230818,155400,887968850,793,793,793,793,0
20230818,155300,887968850,793,793,793,793,0
20230818,155200,887968850,793,793,793,793,0
20230818,155100,887968850,793,793,793,793,0
20230818,155000,887968850,793,793,793,793,0
20230818,154900,887968850,793,793,793,793,0
20230818,154800,887968850,793,793,793,793,0
20230818,154700,887968850,793,793,793,793,0
20230818,154600,887968850,793,793,793,793,10896
20230818,154500,887968850,793,793,793,793,0
20230818,154400,887968850,793,793,793,793,0
20230818,154300,887968850,793,793,793,793,0
20230818,154200,887968850,793,793,793,793,0
20230818,154100,887968850,793,793,793,793,0
20230818,154000,887968850,793,793,793,793,0
20230818,153900,887968850,793,793,793,793,0
20230818,153800,887968850,793,793,793,793,0
20230818,153700,887968850,793,793,793,793,0
20230818,153600,887968850,793,793,793,793,0
20230818,153500,887968850,793,793,793,793,0
20230818,153400,887968850,793,793,793,793,0
20230818,153300,887968850,793,793,793,793,0
20230818,153200,887968850,793,793,793,793,0
20230818,153100,887968850,793,793,793,793,0
20230818,153000,887968850,793,793,793,793,10896
20230818,152900,879328322,790,790,790,790,0
20230818,152800,879328322,790,790,790,790,0
20230818,152700,879328322,790,790,790,790,0
20230818,152600,879328322,790,790,790,790,0
20230818,152500,879328322,790,790,790,790,0
20230818,152400,879328322,790,790,790,790,0
20230818,152300,879328322,790,790,790,790,0
20230818,152200,879328322,790,790,790,790,0
20230818,152100,879328322,790,790,790,790,0
20230818,152000,879328322,790,790,790,790,0
20230818,151900,879328322,790,790,791,789,152
20230818,151800,879208115,787,787,787,787,6128
20230818,151700,874385379,787,789,790,787,27092
20230818,151600,853045776,792,792,792,792,1
20230818,151500,853044984,793,792,793,791,2146
20230818,151400,851347396,793,791,793,791,4
20230818,151300,851344228,793,792,793,792,337
20230818,151200,851077321,792,790,792,790,3321
20230818,151100,848451842,789,789,790,789,7533
20230818,151000,842507605,789,789,790,789,1160
20230818,150900,841592315,789,789,789,789,3926
20230818,150800,838494701,789,789,789,788,1560
20230818,150700,837265361,787,788,788,787,8700
20230818,150600,830411053,788,788,788,788,1000
20230818,150500,829623053,788,788,788,788,0
20230818,150400,829623053,788,788,788,788,1000
20230818,150300,828835053,791,788,791,788,2
20230818,150200,828833474,791,791,791,791,0
20230818,150100,828833474,791,791,791,791,0
20230818,150000,828833474,791,789,791,787,1350
20230818,145900,827768151,789,789,789,789,477
20230818,145800,827391798,786,788,788,786,10305
20230818,145700,819290643,789,788,789,788,751
20230818,145600,818698854,787,788,788,787,9750
20230818,145500,811025602,787,788,788,787,8357
20230818,145400,804448003,788,788,788,788,1090
20230818,145300,803589083,788,789,789,788,15
20230818,145200,803577262,788,788,788,788,190
20230818,145100,803427542,789,789,789,789,0
20230818,145000,803427542,789,789,789,789,0
20230818,144900,803427542,789,789,789,789,0
20230818,144800,803427542,789,789,789,788,1013
20230818,144700,802628287,788,788,788,788,3102
20230818,144600,800183911,789,788,790,788,6302
20230818,144500,795217927,791,791,791,791,1
20230818,144400,795217136,789,792,792,789,4441
20230818,144300,791713178,790,789,792,789,5628
20230818,144200,787267875,790,790,792,790,106
20230818,144100,787184122,791,791,791,791,2
20230818,144000,787182540,792,789,792,789,1279
20230818,143900,786172419,790,790,790,790,2
20230818,143800,786170839,790,791,791,790,6
20230818,143700,786166096,790,791,791,790,3839
20230818,143600,783133278,792,792,792,792,3
20230818,143500,783130902,791,793,793,791,14989
20230818,143400,771270603,793,793,793,792,1562
20230818,143300,770031944,793,793,793,793,0
20230818,143200,770031944,793,790,793,790,3323
20230818,143100,767403661,790,790,790,790,398
20230818,143000,767089241,790,790,790,790,1010
20230818,142900,766291341,790,790,790,790,3000
20230818,142800,763921341,790,790,790,790,540
20230818,142700,763494741,790,790,790,790,3
20230818,142600,763492371,790,790,790,790,374
20230818,142500,763196911,790,790,790,790,0
20230818,142400,763196911,790,788,790,788,1564
20230818,142300,761964105,790,790,790,790,2531
20230818,142200,759964615,790,789,790,789,31
20230818,142100,759940138,789,788,789,788,4006
20230818,142000,756779407,789,788,789,787,2203
20230818,141900,755045638,788,788,788,788,5300
20230818,141800,750869238,788,788,789,788,6278
20230818,141700,745922172,788,788,788,788,1642
20230818,141600,744628276,788,788,788,788,505
20230818,141500,744230336,788,789,789,787,1360
20230818,141400,743158589,788,787,788,786,9057
20230818,141300,736034574,787,790,790,786,31562
20230818,141200,711166989,790,790,790,790,1770
20230818,141100,709768689,790,790,790,790,64
20230818,141000,709718129,789,789,789,789,144
20230818,140900,709604513,789,789,789,789,255
20230818,140800,709403318,789,790,790,789,11494
20230818,140700,700334479,790,789,790,789,2617
20230818,140600,698269500,789,790,790,789,7888
20230818,140500,692038121,790,790,790,790,5000
20230818,140400,688088121,790,791,791,790,12733
20230818,140300,678028418,791,791,791,791,3228
20230818,140200,675475070,792,791,792,791,1916
20230818,140100,673959375,791,790,791,790,2
20230818,140000,673957794,790,790,790,790,2637
20230818,135900,671874564,790,790,790,790,10136
20230818,135800,663867124,790,791,791,790,7081
20230818,135700,658271912,790,791,791,790,20722
20230818,135600,641892184,792,791,792,791,2455
20230818,135500,639950278,791,790,792,790,1134
20230818,135400,639053284,791,790,792,790,16094
20230818,135300,626331665,791,792,792,791,7974
20230818,135200,620024229,792,791,792,791,5002
20230818,135100,616067646,791,791,791,791,4822
20230818,135000,612253444,791,792,792,791,3063
20230818,134900,609827648,792,792,793,792,1591
20230818,134800,608567571,792,792,793,792,1043
20230818,134700,607741510,792,792,792,792,2034
20230818,134600,606130582,792,792,792,791,1285
20230818,134500,605113003,792,792,792,792,988
20230818,134400,604330507,792,792,793,792,724
20230818,134300,603757079,792,792,792,792,2
20230818,134200,603755495,791,792,792,791,26677
20230818,134100,582646227,792,795,795,792,61657
20230818,134000,533741679,796,796,796,796,3
20230818,133900,533739291,796,796,796,796,12
20230818,133800,533729739,796,796,796,796,4
20230818,133700,533726555,796,796,796,796,40
20230818,133600,533694715,796,796,796,795,23
20230818,133500,533676408,796,796,796,796,6
20230818,133400,533671632,795,795,795,795,50
20230818,133300,533631882,796,795,796,795,2063
20230818,133200,531991796,795,795,795,795,1500
20230818,133100,530799296,795,796,796,795,1004
20230818,133000,530001112,796,796,796,796,1
20230818,132900,530000316,796,795,796,795,32
20230818,132800,529974873,796,796,796,796,0
20230818,132700,529974873,796,794,796,794,3501
20230818,132600,527195077,795,796,796,795,11
20230818,132500,527186331,795,795,795,794,12200
20230818,132400,517497531,796,795,796,795,2046
20230818,132300,515870917,796,796,796,795,63
20230818,132200,515820819,796,796,796,796,1
20230818,132100,515820023,794,795,796,794,2823
20230818,132000,513578273,796,796,796,796,0
20230818,131900,513578273,796,796,796,796,1
20230818,131800,513577477,794,795,795,794,4
20230818,131700,513574298,796,796,796,796,1
20230818,131600,513573502,794,794,794,794,0
20230818,131500,513573502,794,794,794,794,0
20230818,131400,513573502,794,794,794,794,102
20230818,131300,513492514,794,796,796,794,13873
20230818,131200,502471239,797,797,797,797,0
20230818,131100,502471239,797,796,797,796,3853
20230818,131000,499404246,795,795,795,795,4937
20230818,130900,495479331,795,795,795,795,42
20230818,130800,495445941,795,795,795,795,20
20230818,130700,495430041,795,796,796,795,12
20230818,130600,495420500,795,796,796,795,9250
20230818,130500,488066730,796,795,796,795,75
20230818,130400,488007080,795,795,795,795,0
20230818,130300,488007080,795,795,795,795,2287
20230818,130200,486188915,796,795,796,795,107
20230818,130100,486103824,795,796,796,795,5104
20230818,130000,482046040,796,796,796,796,0
20230818,125900,482046040,796,796,796,796,0
20230818,125800,482046040,796,796,796,796,0
20230818,125700,482046040,796,796,796,796,1000
20230818,125600,481250040,796,795,796,795,3107
20230818,125500,478779902,796,796,796,796,0
20230818,125400,478779902,796,796,796,796,70
20230818,125300,478724182,796,796,796,796,118
20230818,125200,478630254,796,796,796,796,15
20230818,125100,478618314,796,796,796,796,8
20230818,125000,478611946,796,796,796,796,0
20230818,124900,478611946,796,796,796,796,1973
20230818,124800,477041438,796,796,796,796,100
20230818,124700,476961838,796,795,796,795,1801
20230818,124600,475528742,796,795,796,795,2110
20230818,124500,473851291,796,795,796,795,1307
20230818,124400,472812225,795,795,795,795,1000
20230818,124300,472017225,797,797,797,797,0
20230818,124200,472017225,797,797,797,797,0
20230818,124100,472017225,797,797,797,797,1000
20230818,124000,471220225,797,795,797,795,2
20230818,123900,471218633,796,796,796,796,1186
20230818,123800,470274577,797,796,797,796,136
20230818,123700,470166320,796,796,796,796,2
20230818,123600,470164728,797,797,797,797,1
20230818,123500,470163931,797,797,797,797,1000
20230818,123400,469366931,797,797,797,797,3
20230818,123300,469364540,797,798,798,797,15
20230818,123200,469352582,798,797,798,797,1006
20230818,123100,468550799,797,797,797,797,3
20230818,123000,468548408,797,797,797,797,6
20230818,122900,468543626,797,796,797,796,2
20230818,122800,468542033,797,797,797,797,3
20230818,122700,468539642,797,797,797,797,3
20230818,122600,468537251,796,798,798,796,24
20230818,122500,468518140,796,798,798,796,7
20230818,122400,468512564,796,796,796,796,1
20230818,122300,468511768,798,795,798,795,12
20230818,122200,468502225,798,798,798,794,39
20230818,122100,468471251,798,798,798,798,3
20230818,122000,468468857,796,797,798,795,11376
20230818,121900,459416632,798,798,798,797,1016
20230818,121800,458606391,798,798,798,798,70
20230818,121700,458550531,798,798,798,798,252
20230818,121600,458349435,798,797,798,797,1062
20230818,121500,457502009,798,797,798,795,4657
20230818,121400,453787380,797,797,797,797,0
20230818,121300,453787380,797,796,797,795,2305
20230818,121200,451952601,797,796,797,796,11417
20230818,121100,442864668,796,796,796,796,0
20230818,121000,442864668,796,796,796,796,3
20230818,120900,442862280,796,796,796,796,0
20230818,120800,442862280,796,796,796,796,3
20230818,120700,442859892,796,796,796,796,133
20230818,120600,442754024,796,796,796,796,0
20230818,120500,442754024,796,795,796,795,2
20230818,120400,442752433,795,796,796,795,5114
20230818,120300,438686789,796,795,796,795,2
20230818,120200,438685198,795,794,796,794,1506
20230818,120100,437489428,795,794,796,794,63
20230818,120000,437439343,796,795,796,795,129
20230818,115900,437336768,796,794,796,794,2
20230818,115800,437335178,795,795,795,794,2404
20230818,115700,435424894,795,796,796,795,631
20230818,115600,434923248,795,795,795,795,613
20230818,115500,434435913,796,796,796,796,29
20230818,115400,434412829,794,795,795,794,3000
20230818,115300,432030200,794,796,796,794,2445
20230818,115200,430086400,796,796,796,796,263
20230818,115100,429877052,795,795,795,795,21
20230818,115000,429860357,795,796,796,795,2725
20230818,114900,427693975,796,796,796,796,6
20230818,114800,427689199,796,796,796,796,1017
20230818,114700,426879667,796,796,796,796,3
20230818,114600,426877279,796,795,796,795,2
20230818,114500,426875688,795,796,796,795,2200
20230818,114400,425124688,796,796,796,796,0
20230818,114300,425124688,796,796,796,796,13
20230818,114200,425114340,796,796,796,796,0
20230818,114100,425114340,796,795,796,795,1093
20230818,114000,424245368,796,796,796,795,194
20230818,113900,424090994,796,795,796,794,301
20230818,113800,423851898,795,795,796,795,1109
20230818,113700,422970241,794,796,796,794,10374
20230818,113600,414722206,796,796,796,796,3
20230818,113500,414719818,796,796,796,796,0
20230818,113400,414719818,796,796,796,796,0
20230818,113300,414719818,796,796,796,796,0
20230818,113200,414719818,796,796,796,796,824
20230818,113100,414063914,796,796,796,796,4
20230818,113000,414060730,796,796,796,796,14
20230818,112900,414049586,796,796,796,796,59
20230818,112800,414002622,796,797,797,796,509
20230818,112700,413597456,798,798,798,798,0
20230818,112600,413597456,798,798,798,798,0
20230818,112500,413597456,798,797,798,797,3
20230818,112400,413595064,798,798,798,798,2
20230818,112300,413593468,798,798,798,798,2
20230818,112200,413591872,798,798,798,798,10
20230818,112100,413583892,798,798,798,798,3
20230818,112000,413581498,798,797,798,795,18
20230818,111900,413567181,795,796,796,795,2000
20230818,111800,411976876,797,798,798,797,5
20230818,111700,411972889,798,798,798,798,1
20230818,111600,411972091,795,798,798,795,1599
20230818,111500,410700552,798,798,798,798,10
20230818,111400,410692572,798,798,798,798,9
20230818,111300,410685390,798,798,798,798,76
20230818,111200,410624742,798,798,798,798,18
20230818,111100,410610378,795,795,798,795,2154
20230818,111000,408897945,796,797,798,796,154
20230818,110900,408775357,798,798,798,798,2
20230818,110800,408773761,798,798,798,798,11
20230818,110700,408764983,798,798,798,798,2
20230818,110600,408763387,798,798,798,798,0
20230818,110500,408763387,798,798,798,798,1
20230818,110400,408762589,795,796,798,795,1815
20230818,110300,407319637,797,798,798,796,31
20230818,110200,407294949,796,796,798,795,2505
20230818,110100,405303467,797,795,798,795,2116
20230818,110000,403621231,798,798,798,798,650
20230818,105900,403102531,795,795,795,795,680
20230818,105800,402561931,798,798,798,798,0
20230818,105700,402561931,798,798,798,798,0
20230818,105600,402561931,798,795,798,795,2111
20230818,105500,400877356,797,797,797,797,9
20230818,105400,400870183,796,796,796,796,1379
20230818,105300,399772499,798,798,798,798,0
20230818,105200,399772499,798,798,798,798,1
20230818,105100,399771701,798,798,798,798,0
20230818,105000,399771701,798,798,798,798,0
20230818,104900,399771701,798,798,798,798,0
20230818,104800,399771701,798,798,798,798,0
20230818,104700,399771701,798,797,798,797,152
20230818,104600,399650407,798,798,798,798,9
20230818,104500,399643225,798,797,798,796,29
20230818,104400,399620101,798,798,798,798,0
20230818,104300,399620101,798,798,798,798,0
20230818,104200,399620101,798,797,798,797,10000
20230818,104100,391640102,797,796,797,796,3004
20230818,104000,389245915,795,795,797,795,3169
20230818,103900,386726547,795,795,795,794,5104
20230818,103800,382668868,795,795,795,795,8
20230818,103700,382662508,795,795,795,795,10488
20230818,103600,374324548,796,797,797,795,411
20230818,103500,373997251,796,795,797,795,9338
20230818,103400,366573411,797,797,797,797,153
20230818,103300,366451470,797,797,797,797,0
20230818,103200,366451470,797,797,797,797,1
20230818,103100,366450673,795,796,796,795,1500
20230818,103000,365257173,795,796,796,795,4582
20230818,102900,361613188,795,795,795,795,0
20230818,102800,361613188,795,798,798,795,5717
20230818,102700,357064341,798,797,798,797,115
20230818,102600,356972685,798,797,798,797,12
20230818,102500,356963113,797,798,798,797,1006
20230818,102400,356161327,798,798,798,798,2
20230818,102300,356159731,796,796,796,796,50
20230818,102200,356119931,798,798,798,798,1
20230818,102100,356119133,796,795,796,795,6029
20230818,102000,351320272,796,797,798,796,395
20230818,101900,351005743,797,798,798,797,3
20230818,101800,351003351,796,795,798,795,168
20230818,101700,350869776,795,795,795,795,162
20230818,101600,350740986,798,795,798,795,153
20230818,101500,350619348,795,796,798,795,302
20230818,101400,350379254,795,798,798,795,25
20230818,101300,350359357,796,796,796,796,1
20230818,101200,350358561,797,797,797,795,56029
20230818,101100,305806032,799,799,799,799,7
20230818,101000,305800439,799,797,799,797,5510
20230818,100900,301400447,796,797,797,796,10046
20230818,100800,293403830,797,797,797,796,24949
20230818,100700,273536477,799,797,799,797,102
20230818,100600,273455181,799,799,799,799,40
20230818,100500,273423221,800,800,800,800,1
20230818,100400,273422421,797,799,799,797,7
20230818,100300,273416832,800,798,800,797,3
20230818,100200,273414437,800,798,800,797,1002
20230818,100100,272614840,801,799,801,799,83
20230818,100000,272548521,798,798,798,798,1000
20230818,095900,271750521,797,797,797,797,0
20230818,095800,271750521,797,797,797,796,10378
20230818,095700,263479509,798,798,798,798,250
20230818,095600,263280009,799,798,799,798,2258
20230818,095500,261476195,798,798,798,798,500
20230818,095400,261077195,798,797,798,797,189
20230818,095300,260926374,797,797,797,797,484
20230818,095200,260540626,796,797,797,796,3018
20230818,095100,258135824,798,798,798,798,1283
20230818,095000,257111990,797,798,798,797,16280
20230818,094900,244127985,799,800,800,799,1328
20230818,094800,243066911,801,801,801,801,3
20230818,094700,243064508,803,799,803,799,8725
20230818,094600,236086555,799,799,799,799,834
20230818,094500,235420189,798,799,799,798,1005
20230818,094400,234618194,800,798,800,798,904
20230818,094300,233896798,799,799,799,799,0
20230818,094200,233896798,799,799,799,799,460
20230818,094100,233529258,799,800,800,799,2926
20230818,094000,231188595,800,800,800,800,300
20230818,093900,230948595,803,802,803,800,102
20230818,093800,230866933,803,801,803,801,96
20230818,093700,230789993,801,801,801,801,850
20230818,093600,230109143,801,800,801,800,3270
20230818,093500,227493018,800,800,800,800,1261
20230818,093400,226484218,800,799,800,799,124
20230818,093300,226385119,799,798,799,798,2227
20230818,093200,224607746,798,799,800,798,4197
20230818,093100,221258526,800,798,800,798,2090
20230818,093000,219589439,798,798,798,798,2
20230818,092900,219587843,798,798,798,798,10
20230818,092800,219579863,798,798,798,798,27
20230818,092700,219558317,797,797,798,796,4202
20230818,092600,216212687,798,798,798,797,1541
20230818,092500,214983497,798,797,798,797,4762
20230818,092400,211187154,797,798,798,797,20
20230818,092300,211171195,799,798,799,796,12712
20230818,092200,201052059,796,799,799,796,8146
20230818,092100,194565676,799,799,799,799,643
20230818,092000,194051919,800,800,800,799,872
20230818,091900,193355183,796,797,797,796,13000
20230818,091800,183007034,797,798,799,797,14856
20230818,091700,171148904,797,796,797,796,3678
20230818,091600,168221056,796,798,798,796,5656
20230818,091500,163713235,798,799,799,798,30
20230818,091400,163689285,799,799,799,799,0
20230818,091300,163689285,799,799,799,799,201
20230818,091200,163528686,799,799,799,799,103
20230818,091100,163446389,795,795,799,795,9542
20230818,091000,155857987,799,799,799,796,7620
20230818,090900,149785141,799,798,799,798,161
20230818,090800,149656662,799,799,799,799,199
20230818,090700,149497661,795,795,800,795,3009
20230818,090600,147105496,795,795,795,795,2958
20230818,090500,144753886,795,800,800,795,56334
20230818,090400,99801962,800,800,800,800,513
20230818,090300,99391562,800,800,800,799,36833
20230818,090200,69961930,800,800,800,800,2005
20230818,090100,68357930,800,802,802,799,30773
20230818,090000,43761249,802,805,805,800,54362