stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,204500,388035930,795,795,795,795,16375
20230918,204400,388035930,795,795,795,795,0
20230918,204300,388035930,795,795,795,795,0
20230918,204200,388035930,795,795,795,795,0
20230918,204100,388035930,795,795,795,795,0
20230918,204000,388035930,795,795,795,795,0
20230918,203900,388035930,795,795,795,795,0
20230918,203800,388035930,795,795,795,795,0
20230918,203700,388035930,795,795,795,795,0
20230918,203600,388035930,795,795,795,795,0
20230918,203500,388035930,795,795,795,795,0
20230918,203400,388035930,795,795,795,795,0
20230918,203300,388035930,795,795,795,795,0
20230918,203200,388035930,795,795,795,795,0
20230918,203100,388035930,795,795,795,795,0
20230918,203000,388035930,795,795,795,795,0
20230918,202900,388035930,795,795,795,795,0
20230918,202800,388035930,795,795,795,795,0
20230918,202700,388035930,795,795,795,795,0
20230918,202600,388035930,795,795,795,795,0
20230918,202500,388035930,795,795,795,795,0
20230918,202400,388035930,795,795,795,795,0
20230918,202300,388035930,795,795,795,795,0
20230918,202200,388035930,795,795,795,795,0
20230918,202100,388035930,795,795,795,795,0
20230918,202000,388035930,795,795,795,795,0
20230918,201900,388035930,795,795,795,795,0
20230918,201800,388035930,795,795,795,795,0
20230918,201700,388035930,795,795,795,795,0
20230918,201600,388035930,795,795,795,795,0
20230918,201500,388035930,795,795,795,795,16375
20230918,201400,388035930,795,795,795,795,0
20230918,201300,388035930,795,795,795,795,0
20230918,201200,388035930,795,795,795,795,0
20230918,201100,388035930,795,795,795,795,0
20230918,201000,388035930,795,795,795,795,0
20230918,200900,388035930,795,795,795,795,0
20230918,200800,388035930,795,795,795,795,0
20230918,200700,388035930,795,795,795,795,0
20230918,200600,388035930,795,795,795,795,0
20230918,200500,388035930,795,795,795,795,0
20230918,200400,388035930,795,795,795,795,0
20230918,200300,388035930,795,795,795,795,0
20230918,200200,388035930,795,795,795,795,0
20230918,200100,388035930,795,795,795,795,0
20230918,200000,388035930,795,795,795,795,0
20230918,195900,388035930,795,795,795,795,0
20230918,195800,388035930,795,795,795,795,0
20230918,195700,388035930,795,795,795,795,0
20230918,195600,388035930,795,795,795,795,0
20230918,195500,388035930,795,795,795,795,0
20230918,195400,388035930,795,795,795,795,0
20230918,195300,388035930,795,795,795,795,0
20230918,195200,388035930,795,795,795,795,0
20230918,195100,388035930,795,795,795,795,0
20230918,195000,388035930,795,795,795,795,0
20230918,194900,388035930,795,795,795,795,0
20230918,194800,388035930,795,795,795,795,0
20230918,194700,388035930,795,795,795,795,0
20230918,194600,388035930,795,795,795,795,0
20230918,194500,388035930,795,795,795,795,16375
20230918,194400,388035930,795,795,795,795,0
20230918,194300,388035930,795,795,795,795,0
20230918,194200,388035930,795,795,795,795,0
20230918,194100,388035930,795,795,795,795,0
20230918,194000,388035930,795,795,795,795,0
20230918,193900,388035930,795,795,795,795,0
20230918,193800,388035930,795,795,795,795,0
20230918,193700,388035930,795,795,795,795,0
20230918,193600,388035930,795,795,795,795,0
20230918,193500,388035930,795,795,795,795,0
20230918,193400,388035930,795,795,795,795,0
20230918,193300,388035930,795,795,795,795,0
20230918,193200,388035930,795,795,795,795,0
20230918,193100,388035930,795,795,795,795,0
20230918,193000,388035930,795,795,795,795,0
20230918,192900,388035930,795,795,795,795,0
20230918,192800,388035930,795,795,795,795,0
20230918,192700,388035930,795,795,795,795,0
20230918,192600,388035930,795,795,795,795,0
20230918,192500,388035930,795,795,795,795,0
20230918,192400,388035930,795,795,795,795,0
20230918,192300,388035930,795,795,795,795,0
20230918,192200,388035930,795,795,795,795,0
20230918,192100,388035930,795,795,795,795,0
20230918,192000,388035930,795,795,795,795,0
20230918,191900,388035930,795,795,795,795,0
20230918,191800,388035930,795,795,795,795,0
20230918,191700,388035930,795,795,795,795,0
20230918,191600,388035930,795,795,795,795,0
20230918,191500,388035930,795,795,795,795,16375
20230918,191400,388035930,795,795,795,795,0
20230918,191300,388035930,795,795,795,795,0
20230918,191200,388035930,795,795,795,795,0
20230918,191100,388035930,795,795,795,795,0
20230918,191000,388035930,795,795,795,795,0
20230918,190900,388035930,795,795,795,795,0
20230918,190800,388035930,795,795,795,795,0
20230918,190700,388035930,795,795,795,795,0
20230918,190600,388035930,795,795,795,795,0
20230918,190500,388035930,795,795,795,795,0
20230918,190400,388035930,795,795,795,795,0
20230918,190300,388035930,795,795,795,795,0
20230918,190200,388035930,795,795,795,795,0
20230918,190100,388035930,795,795,795,795,0
20230918,190000,388035930,795,795,795,795,0
20230918,185900,388035930,795,795,795,795,0
20230918,185800,388035930,795,795,795,795,0
20230918,185700,388035930,795,795,795,795,0
20230918,185600,388035930,795,795,795,795,0
20230918,185500,388035930,795,795,795,795,0
20230918,185400,388035930,795,795,795,795,0
20230918,185300,388035930,795,795,795,795,0
20230918,185200,388035930,795,795,795,795,0
20230918,185100,388035930,795,795,795,795,0
20230918,185000,388035930,795,795,795,795,0
20230918,184900,388035930,795,795,795,795,0
20230918,184800,388035930,795,795,795,795,0
20230918,184700,388035930,795,795,795,795,0
20230918,184600,388035930,795,795,795,795,0
20230918,184500,388035930,795,795,795,795,16375
20230918,184400,388035930,795,795,795,795,0
20230918,184300,388035930,795,795,795,795,0
20230918,184200,388035930,795,795,795,795,0
20230918,184100,388035930,795,795,795,795,0
20230918,184000,388035930,795,795,795,795,0
20230918,183900,388035930,795,795,795,795,0
20230918,183800,388035930,795,795,795,795,0
20230918,183700,388035930,795,795,795,795,0
20230918,183600,388035930,795,795,795,795,0
20230918,183500,388035930,795,795,795,795,0
20230918,183400,388035930,795,795,795,795,0
20230918,183300,388035930,795,795,795,795,0
20230918,183200,388035930,795,795,795,795,0
20230918,183100,388035930,795,795,795,795,0
20230918,183000,388035930,795,795,795,795,0
20230918,182900,388035930,795,795,795,795,0
20230918,182800,388035930,795,795,795,795,0
20230918,182700,388035930,795,795,795,795,0
20230918,182600,388035930,795,795,795,795,0
20230918,182500,388035930,795,795,795,795,0
20230918,182400,388035930,795,795,795,795,0
20230918,182300,388035930,795,795,795,795,0
20230918,182200,388035930,795,795,795,795,0
20230918,182100,388035930,795,795,795,795,0
20230918,182000,388035930,795,795,795,795,0
20230918,181900,388035930,795,795,795,795,0
20230918,181800,388035930,795,795,795,795,0
20230918,181700,388035930,795,795,795,795,0
20230918,181600,388035930,795,795,795,795,0
20230918,181500,388035930,795,795,795,795,16375
20230918,181400,388035930,795,795,795,795,0
20230918,181300,388035930,795,795,795,795,0
20230918,181200,388035930,795,795,795,795,0
20230918,181100,388035930,795,795,795,795,0
20230918,181000,388035930,795,795,795,795,0
20230918,180900,388035930,795,795,795,795,0
20230918,180800,388035930,795,795,795,795,0
20230918,180700,388035930,795,795,795,795,0
20230918,180600,388035930,795,795,795,795,0
20230918,180500,388035930,795,795,795,795,0
20230918,180400,388035930,795,795,795,795,0
20230918,180300,388035930,795,795,795,795,0
20230918,180200,388035930,795,795,795,795,0
20230918,180100,388035930,795,795,795,795,0
20230918,180000,388035930,795,795,795,795,0
20230918,175900,388035930,795,795,795,795,0
20230918,175800,388035930,795,795,795,795,0
20230918,175700,388035930,795,795,795,795,0
20230918,175600,388035930,795,795,795,795,0
20230918,175500,388035930,795,795,795,795,0
20230918,175400,388035930,795,795,795,795,0
20230918,175300,388035930,795,795,795,795,0
20230918,175200,388035930,795,795,795,795,0
20230918,175100,388035930,795,795,795,795,0
20230918,175000,388035930,795,795,795,795,0
20230918,174900,388035930,795,795,795,795,0
20230918,174800,388035930,795,795,795,795,0
20230918,174700,388035930,795,795,795,795,0
20230918,174600,388035930,795,795,795,795,0
20230918,174500,388035930,795,795,795,795,16375
20230918,174400,388035930,795,795,795,795,0
20230918,174300,388035930,795,795,795,795,0
20230918,174200,388035930,795,795,795,795,0
20230918,174100,388035930,795,795,795,795,0
20230918,174000,388035930,795,795,795,795,0
20230918,173900,388035930,795,795,795,795,0
20230918,173800,388035930,795,795,795,795,0
20230918,173700,388035930,795,795,795,795,0
20230918,173600,388035930,795,795,795,795,0
20230918,173500,388035930,795,795,795,795,0
20230918,173400,388035930,795,795,795,795,0
20230918,173300,388035930,795,795,795,795,0
20230918,173200,388035930,795,795,795,795,0
20230918,173100,388035930,795,795,795,795,0
20230918,173000,388035930,795,795,795,795,0
20230918,172900,388035930,795,795,795,795,0
20230918,172800,388035930,795,795,795,795,0
20230918,172700,388035930,795,795,795,795,0
20230918,172600,388035930,795,795,795,795,0
20230918,172500,388035930,795,795,795,795,0
20230918,172400,388035930,795,795,795,795,0
20230918,172300,388035930,795,795,795,795,0
20230918,172200,388035930,795,795,795,795,0
20230918,172100,388035930,795,795,795,795,0
20230918,172000,388035930,795,795,795,795,0
20230918,171900,388035930,795,795,795,795,0
20230918,171800,388035930,795,795,795,795,0
20230918,171700,388035930,795,795,795,795,0
20230918,171600,388035930,795,795,795,795,0
20230918,171500,388035930,795,795,795,795,16375
20230918,171400,388035930,795,795,795,795,0
20230918,171300,388035930,795,795,795,795,0
20230918,171200,388035930,795,795,795,795,0
20230918,171100,388035930,795,795,795,795,0
20230918,171000,388035930,795,795,795,795,0
20230918,170900,388035930,795,795,795,795,0
20230918,170800,388035930,795,795,795,795,0
20230918,170700,388035930,795,795,795,795,0
20230918,170600,388035930,795,795,795,795,0
20230918,170500,388035930,795,795,795,795,0
20230918,170400,388035930,795,795,795,795,0
20230918,170300,388035930,795,795,795,795,0
20230918,170200,388035930,795,795,795,795,0
20230918,170100,388035930,795,795,795,795,0
20230918,170000,388035930,795,795,795,795,0
20230918,165900,388035930,795,795,795,795,0
20230918,165800,388035930,795,795,795,795,0
20230918,165700,388035930,795,795,795,795,0
20230918,165600,388035930,795,795,795,795,0
20230918,165500,388035930,795,795,795,795,0
20230918,165400,388035930,795,795,795,795,0
20230918,165300,388035930,795,795,795,795,0
20230918,165200,388035930,795,795,795,795,0
20230918,165100,388035930,795,795,795,795,0
20230918,165000,388035930,795,795,795,795,0
20230918,164900,388035930,795,795,795,795,0
20230918,164800,388035930,795,795,795,795,0
20230918,164700,388035930,795,795,795,795,0
20230918,164600,388035930,795,795,795,795,0
20230918,164500,388035930,795,795,795,795,16375
20230918,164400,388035930,795,795,795,795,0
20230918,164300,388035930,795,795,795,795,0
20230918,164200,388035930,795,795,795,795,0
20230918,164100,388035930,795,795,795,795,0
20230918,164000,388035930,795,795,795,795,0
20230918,163900,388035930,795,795,795,795,0
20230918,163800,388035930,795,795,795,795,0
20230918,163700,388035930,795,795,795,795,0
20230918,163600,388035930,795,795,795,795,0
20230918,163500,388035930,795,795,795,795,0
20230918,163400,388035930,795,795,795,795,0
20230918,163300,388035930,795,795,795,795,0
20230918,163200,388035930,795,795,795,795,0
20230918,163100,388035930,795,795,795,795,0
20230918,163000,388035930,795,795,795,795,0
20230918,162900,388035930,795,795,795,795,0
20230918,162800,388035930,795,795,795,795,0
20230918,162700,388035930,795,795,795,795,0
20230918,162600,388035930,795,795,795,795,0
20230918,162500,388035930,795,795,795,795,0
20230918,162400,388035930,795,795,795,795,0
20230918,162300,388035930,795,795,795,795,0
20230918,162200,388035930,795,795,795,795,0
20230918,162100,388035930,795,795,795,795,0
20230918,162000,388035930,795,795,795,795,0
20230918,161900,388035930,795,795,795,795,0
20230918,161800,388035930,795,795,795,795,0
20230918,161700,388035930,795,795,795,795,0
20230918,161600,388035930,795,795,795,795,0
20230918,161500,388035930,795,795,795,795,16375
20230918,161400,388035930,795,795,795,795,0
20230918,161300,388035930,795,795,795,795,0
20230918,161200,388035930,795,795,795,795,0
20230918,161100,388035930,795,795,795,795,0
20230918,161000,388035930,795,795,795,795,0
20230918,160900,388035930,795,795,795,795,0
20230918,160800,388035930,795,795,795,795,0
20230918,160700,388035930,795,795,795,795,0
20230918,160600,388035930,795,795,795,795,0
20230918,160500,388035930,795,795,795,795,0
20230918,160400,388035930,795,795,795,795,0
20230918,160300,388035930,795,795,795,795,0
20230918,160200,388035930,795,795,795,795,0
20230918,160100,388035930,795,795,795,795,0
20230918,160000,388035930,795,795,795,795,0
20230918,155900,388035930,795,795,795,795,0
20230918,155800,388035930,795,795,795,795,0
20230918,155700,388035930,795,795,795,795,0
20230918,155600,388035930,795,795,795,795,0
20230918,155500,388035930,795,795,795,795,0
20230918,155400,388035930,795,795,795,795,0
20230918,155300,388035930,795,795,795,795,0
20230918,155200,388035930,795,795,795,795,0
20230918,155100,388035930,795,795,795,795,0
20230918,155000,388035930,795,795,795,795,0
20230918,154900,388035930,795,795,795,795,0
20230918,154800,388035930,795,795,795,795,0
20230918,154700,388035930,795,795,795,795,0
20230918,154600,388035930,795,795,795,795,0
20230918,154500,388035930,795,795,795,795,16375
20230918,154400,388035930,795,795,795,795,0
20230918,154300,388035930,795,795,795,795,0
20230918,154200,388035930,795,795,795,795,0
20230918,154100,388035930,795,795,795,795,0
20230918,154000,388035930,795,795,795,795,0
20230918,153900,388035930,795,795,795,795,0
20230918,153800,388035930,795,795,795,795,0
20230918,153700,388035930,795,795,795,795,0
20230918,153600,388035930,795,795,795,795,0
20230918,153500,388035930,795,795,795,795,0
20230918,153400,388035930,795,795,795,795,0
20230918,153300,388035930,795,795,795,795,0
20230918,153200,388035930,795,795,795,795,0
20230918,153100,388035930,795,795,795,795,0
20230918,153000,388035930,795,795,795,795,16375
20230918,152900,375017805,796,796,796,796,0
20230918,152800,375017805,796,796,796,796,0
20230918,152700,375017805,796,796,796,796,0
20230918,152600,375017805,796,796,796,796,0
20230918,152500,375017805,796,796,796,796,0
20230918,152400,375017805,796,796,796,796,0
20230918,152300,375017805,796,796,796,796,0
20230918,152200,375017805,796,796,796,796,0
20230918,152100,375017805,796,796,796,796,0
20230918,152000,375017805,796,796,796,796,0
20230918,151900,375017805,796,795,796,795,2764
20230918,151800,372820417,795,795,795,794,4011
20230918,151700,369633736,797,797,797,795,8978
20230918,151600,362496190,795,796,796,795,268
20230918,151500,362282871,795,795,795,795,3862
20230918,151400,359212581,795,793,795,793,243
20230918,151300,359019878,793,794,794,793,1600
20230918,151200,357749872,794,794,794,794,1919
20230918,151100,356226186,795,794,795,794,1132
20230918,151000,355327350,793,794,794,793,52
20230918,150900,355286088,793,793,793,793,247
20230918,150800,355090217,793,793,793,792,1303
20230918,150700,354056939,792,795,795,792,7811
20230918,150600,347865274,795,796,796,795,4056
20230918,150500,344640675,795,796,796,795,1988
20230918,150400,343060209,796,796,796,796,301
20230918,150300,342820613,797,797,797,796,5266
20230918,150200,338627741,797,797,797,797,0
20230918,150100,338627741,797,797,797,797,0
20230918,150000,338627741,797,797,797,797,20
20230918,145900,338611801,797,798,798,797,2382
20230918,145800,336712347,798,798,798,798,0
20230918,145700,336712347,798,798,798,798,0
20230918,145600,336712347,798,798,798,798,401
20230918,145500,336392349,797,797,797,797,0
20230918,145400,336392349,797,797,797,797,0
20230918,145300,336392349,797,797,797,797,100
20230918,145200,336312649,798,798,798,798,8907
20230918,145100,329204863,798,798,798,798,5920
20230918,145000,324480703,798,798,798,798,380
20230918,144900,324177463,798,798,798,798,76
20230918,144800,324116815,798,798,798,798,73
20230918,144700,324058561,798,798,798,798,364
20230918,144600,323768089,798,798,798,798,0
20230918,144500,323768089,798,798,798,798,0
20230918,144400,323768089,798,799,799,798,4758
20230918,144300,319970643,798,798,798,798,689
20230918,144200,319420821,798,798,798,798,253
20230918,144100,319218927,798,798,798,798,257
20230918,144000,319013841,798,798,798,798,74
20230918,143900,318954789,799,799,799,799,0
20230918,143800,318954789,799,799,799,799,200
20230918,143700,318794989,800,800,800,800,100
20230918,143600,318714989,800,800,800,800,100
20230918,143500,318634989,800,800,800,800,0
20230918,143400,318634989,800,800,800,800,500
20230918,143300,318234989,800,800,800,800,0
20230918,143200,318234989,800,800,800,800,1
20230918,143100,318234189,800,800,800,800,1
20230918,143000,318233389,797,797,797,797,0
20230918,142900,318233389,797,797,797,797,5
20230918,142800,318229404,797,797,797,797,4995
20230918,142700,314248389,797,797,797,797,0
20230918,142600,314248389,797,798,798,797,1000
20230918,142500,313451332,797,797,797,797,0
20230918,142400,313451332,797,797,797,797,0
20230918,142300,313451332,797,797,797,797,0
20230918,142200,313451332,797,797,797,797,0
20230918,142100,313451332,797,797,797,797,0
20230918,142000,313451332,797,798,798,797,2820
20230918,141900,311202336,798,798,798,798,2307
20230918,141800,309361350,798,798,798,798,2
20230918,141700,309359754,798,798,798,798,0
20230918,141600,309359754,798,798,798,798,0
20230918,141500,309359754,798,797,798,796,1531
20230918,141400,308140826,798,798,798,798,50
20230918,141300,308100926,798,798,798,798,70
20230918,141200,308045066,798,798,798,798,0
20230918,141100,308045066,798,798,798,798,1
20230918,141000,308044268,796,799,799,796,3161
20230918,140900,305524004,800,800,800,800,100
20230918,140800,305444004,801,801,801,801,0
20230918,140700,305444004,801,798,801,798,101
20230918,140600,305363106,801,801,801,801,12
20230918,140500,305353494,799,799,799,799,257
20230918,140400,305148151,800,800,800,800,1990
20230918,140300,303556151,800,800,800,800,0
20230918,140200,303556151,800,800,800,800,3
20230918,140100,303553751,799,799,799,799,15
20230918,140000,303541766,799,799,799,799,0
20230918,135900,303541766,799,799,799,799,1001
20230918,135800,302741967,799,799,799,799,127
20230918,135700,302640494,799,799,799,799,0
20230918,135600,302640494,799,799,799,799,0
20230918,135500,302640494,799,799,799,799,0
20230918,135400,302640494,799,799,799,799,15
20230918,135300,302628509,799,799,799,799,3
20230918,135200,302626112,799,797,799,796,2687
20230918,135100,300486472,799,797,799,797,202
20230918,135000,300325476,799,799,799,797,1424
20230918,134900,299188919,801,801,801,801,7
20230918,134800,299183312,801,799,801,799,113
20230918,134700,299093011,799,796,799,796,238
20230918,134600,298902885,785,801,801,782,83009
20230918,134500,233159237,800,802,802,800,30700
20230918,134400,208582476,802,803,803,802,16334
20230918,134300,195479926,804,804,804,804,0
20230918,134200,195479926,804,804,804,804,0
20230918,134100,195479926,804,804,804,804,0
20230918,134000,195479926,804,804,804,804,329
20230918,133900,195215410,805,805,805,805,0
20230918,133800,195215410,805,805,805,805,0
20230918,133700,195215410,805,805,805,804,335
20230918,133600,194945984,804,804,804,804,513
20230918,133500,194533532,805,805,805,805,10
20230918,133400,194525482,805,805,805,805,0
20230918,133300,194525482,805,805,805,805,101
20230918,133200,194444177,805,804,805,804,655
20230918,133100,193917403,804,804,804,804,1018
20230918,133000,193098931,805,805,805,805,0
20230918,132900,193098931,805,805,805,805,0
20230918,132800,193098931,805,805,805,805,0
20230918,132700,193098931,805,805,805,805,113
20230918,132600,193007966,805,803,805,803,60
20230918,132500,192959751,803,803,803,803,0
20230918,132400,192959751,803,803,803,803,0
20230918,132300,192959751,803,803,803,803,100
20230918,132200,192879451,804,804,804,804,0
20230918,132100,192879451,804,804,804,804,0
20230918,132000,192879451,804,803,804,803,64
20230918,131900,192828040,805,805,805,805,0
20230918,131800,192828040,805,805,805,805,0
20230918,131700,192828040,805,805,805,805,0
20230918,131600,192828040,805,805,805,805,0
20230918,131500,192828040,805,804,805,804,5000
20230918,131400,188803314,804,804,804,804,0
20230918,131300,188803314,804,804,804,804,0
20230918,131200,188803314,804,804,804,804,19548
20230918,131100,173086722,804,804,804,804,0
20230918,131000,173086722,804,804,804,804,3100
20230918,130900,170594322,805,805,805,805,14
20230918,130800,170583052,804,804,804,804,0
20230918,130700,170583052,804,804,804,804,427
20230918,130600,170239744,804,804,804,804,1541
20230918,130500,169000780,804,804,804,804,0
20230918,130400,169000780,804,804,804,804,0
20230918,130300,169000780,804,802,804,802,237
20230918,130200,168810646,804,804,804,804,0
20230918,130100,168810646,804,804,804,804,1
20230918,130000,168809842,804,805,805,802,252
20230918,125900,168607484,803,803,803,803,0
20230918,125800,168607484,803,803,803,803,0
20230918,125700,168607484,803,803,803,803,10
20230918,125600,168599454,803,803,803,803,0
20230918,125500,168599454,803,803,803,803,16
20230918,125400,168586606,803,803,803,803,1
20230918,125300,168585803,805,805,805,805,0
20230918,125200,168585803,805,802,805,802,2
20230918,125100,168584196,803,803,803,803,0
20230918,125000,168584196,803,803,803,803,7
20230918,124900,168578575,803,803,803,803,1
20230918,124800,168577772,805,803,805,802,190
20230918,124700,168425384,803,803,803,803,15
20230918,124600,168413339,805,803,805,802,201
20230918,124500,168251935,803,803,803,803,0
20230918,124400,168251935,803,803,803,803,110
20230918,124300,168163605,803,802,803,802,1017
20230918,124200,167347959,802,802,802,802,2025
20230918,124100,165723909,803,802,803,802,148
20230918,124000,165605066,802,802,802,802,1771
20230918,123900,164184724,803,803,803,803,271
20230918,123800,163967111,803,804,804,803,6843
20230918,123700,158472169,805,804,805,804,27
20230918,123600,158450460,804,804,804,804,1
20230918,123500,158449656,805,805,805,805,0
20230918,123400,158449656,805,805,805,805,1
20230918,123300,158448851,805,805,805,805,0
20230918,123200,158448851,805,805,805,805,6
20230918,123100,158444021,804,804,804,804,51
20230918,123000,158403017,804,804,804,804,24
20230918,122900,158383721,805,805,805,805,0
20230918,122800,158383721,805,805,805,805,1
20230918,122700,158382916,803,804,804,803,1101
20230918,122600,157497840,804,804,804,804,4027
20230918,122500,154260132,805,805,805,805,20
20230918,122400,154244032,805,805,805,805,0
20230918,122300,154244032,805,805,805,805,232
20230918,122200,154057272,805,805,805,805,0
20230918,122100,154057272,805,805,805,805,49
20230918,122000,154017827,805,805,805,805,0
20230918,121900,154017827,805,805,805,805,0
20230918,121800,154017827,805,805,805,805,6
20230918,121700,154012997,805,805,805,805,99
20230918,121600,153933302,805,805,805,805,1
20230918,121500,153932497,805,805,805,805,24
20230918,121400,153913177,805,805,805,805,0
20230918,121300,153913177,805,805,805,805,20
20230918,121200,153897077,804,804,804,804,0
20230918,121100,153897077,804,804,804,804,256
20230918,121000,153691253,803,803,803,803,32
20230918,120900,153665557,805,805,805,805,0
20230918,120800,153665557,805,805,805,805,0
20230918,120700,153665557,805,805,805,805,0
20230918,120600,153665557,805,805,805,805,0
20230918,120500,153665557,805,805,805,805,0
20230918,120400,153665557,805,803,805,803,2
20230918,120300,153663949,803,803,803,803,2549
20230918,120200,151617102,803,803,803,803,220
20230918,120100,151440442,803,803,803,803,200
20230918,120000,151279842,802,803,803,802,181
20230918,115900,151134500,803,804,804,803,1868
20230918,115800,149634396,806,805,806,805,11
20230918,115700,149625540,803,804,804,803,56
20230918,115600,149580527,804,804,804,804,0
20230918,115500,149580527,804,804,804,804,37
20230918,115400,149550779,804,804,804,804,42
20230918,115300,149517011,804,803,804,803,64
20230918,115200,149465556,803,803,803,803,0
20230918,115100,149465556,803,803,803,803,3841
20230918,115000,146381233,803,804,804,803,14373
20230918,114900,134839708,803,803,803,803,0
20230918,114800,134839708,803,804,804,803,10519
20230918,114700,126392551,804,804,804,804,0
20230918,114600,126392551,804,804,804,804,192
20230918,114500,126238183,804,804,804,804,1808
20230918,114400,124784551,804,804,804,804,1335
20230918,114300,123711211,805,805,805,805,0
20230918,114200,123711211,805,805,805,805,4125
20230918,114100,120390586,807,807,807,807,0
20230918,114000,120390586,807,807,807,807,0
20230918,113900,120390586,807,807,807,807,0
20230918,113800,120390586,807,805,807,805,685
20230918,113700,119839159,807,807,807,805,684
20230918,113600,119288535,807,807,807,807,29
20230918,113500,119265132,807,807,807,807,0
20230918,113400,119265132,807,807,807,807,0
20230918,113300,119265132,807,807,807,807,2
20230918,113200,119263518,807,807,807,807,0
20230918,113100,119263518,807,807,807,807,0
20230918,113000,119263518,807,805,807,805,2
20230918,112900,119261906,805,805,805,805,0
20230918,112800,119261906,805,805,805,805,0
20230918,112700,119261906,805,805,805,805,0
20230918,112600,119261906,805,805,805,805,3200
20230918,112500,116685906,805,807,807,805,3005
20230918,112400,114264759,807,808,808,807,708
20230918,112300,113693293,808,808,808,808,0
20230918,112200,113693293,808,808,808,808,0
20230918,112100,113693293,808,808,808,808,10
20230918,112000,113685213,808,808,808,808,0
20230918,111900,113685213,808,808,808,808,18
20230918,111800,113670669,808,808,808,808,0
20230918,111700,113670669,808,806,808,806,4
20230918,111600,113667440,806,806,806,806,500
20230918,111500,113264440,808,808,808,808,0
20230918,111400,113264440,808,808,808,808,22
20230918,111300,113246664,807,807,807,807,0
20230918,111200,113246664,807,807,807,807,0
20230918,111100,113246664,807,806,807,806,11377
20230918,111000,104065502,806,805,806,805,424
20230918,110900,103724158,807,807,807,807,5
20230918,110800,103720123,807,807,807,807,12
20230918,110700,103710439,807,807,807,807,121
20230918,110600,103612792,807,807,807,807,12
20230918,110500,103603108,807,807,807,807,0
20230918,110400,103603108,807,807,807,807,100
20230918,110300,103522408,807,807,807,807,696
20230918,110200,102960736,807,806,807,806,1000
20230918,110100,102153763,806,806,806,806,3014
20230918,110000,99724479,806,806,806,806,4
20230918,105900,99721255,807,807,807,807,0
20230918,105800,99721255,807,807,807,807,0
20230918,105700,99721255,807,807,807,807,0
20230918,105600,99721255,807,805,807,805,2
20230918,105500,99719643,806,806,806,806,0
20230918,105400,99719643,806,806,806,806,1072
20230918,105300,98855611,807,806,807,806,1023
20230918,105200,98031065,806,806,806,806,20
20230918,105100,98014945,806,806,806,806,100
20230918,105000,97934345,806,806,806,806,0
20230918,104900,97934345,806,806,806,806,117
20230918,104800,97840043,806,806,806,806,0
20230918,104700,97840043,806,806,806,806,5
20230918,104600,97836013,807,807,807,807,0
20230918,104500,97836013,807,805,807,805,2
20230918,104400,97834401,805,805,805,805,1000
20230918,104300,97029401,807,807,807,807,10
20230918,104200,97021331,807,807,807,807,0
20230918,104100,97021331,807,807,807,807,0
20230918,104000,97021331,807,807,807,807,0
20230918,103900,97021331,807,807,807,807,0
20230918,103800,97021331,807,807,807,807,0
20230918,103700,97021331,807,807,807,807,0
20230918,103600,97021331,807,806,807,806,309
20230918,103500,96771978,806,806,806,806,0
20230918,103400,96771978,806,806,806,806,3722
20230918,103300,93772046,805,805,805,805,0
20230918,103200,93772046,805,805,805,805,5419
20230918,103100,89409751,806,806,806,806,1
20230918,103000,89408945,805,805,805,805,1
20230918,102900,89408140,805,805,805,805,0
20230918,102800,89408140,805,806,806,805,1256
20230918,102700,88397004,806,806,806,806,0
20230918,102600,88397004,806,806,806,806,124
20230918,102500,88297060,806,806,806,806,1
20230918,102400,88296254,805,805,805,805,0
20230918,102300,88296254,805,805,805,805,230
20230918,102200,88111104,805,805,805,805,348
20230918,102100,87830964,806,806,806,806,0
20230918,102000,87830964,806,806,806,806,0
20230918,101900,87830964,806,806,806,806,0
20230918,101800,87830964,806,806,806,806,0
20230918,101700,87830964,806,806,806,806,84
20230918,101600,87763260,806,806,806,806,346
20230918,101500,87484384,806,805,806,805,102
20230918,101400,87402272,805,806,806,805,17
20230918,101300,87388578,806,806,806,806,620
20230918,101200,86888858,806,806,806,806,0
20230918,101100,86888858,806,806,806,806,496
20230918,101000,86489082,806,806,806,806,14
20230918,100900,86477798,806,804,806,804,4877
20230918,100800,82549064,804,804,804,804,42
20230918,100700,82515296,804,804,804,804,400
20230918,100600,82193696,804,804,804,804,81
20230918,100500,82128572,804,804,804,804,200
20230918,100400,81967772,804,804,804,804,306
20230918,100300,81721748,805,805,805,805,253
20230918,100200,81518083,805,804,805,804,27
20230918,100100,81496374,805,805,805,805,1
20230918,100000,81495569,803,803,803,803,442
20230918,095900,81140643,805,805,805,805,26
20230918,095800,81119713,805,805,805,805,0
20230918,095700,81119713,805,805,805,805,0
20230918,095600,81119713,805,805,805,805,0
20230918,095500,81119713,805,805,805,805,0
20230918,095400,81119713,805,805,805,805,0
20230918,095300,81119713,805,805,805,805,0
20230918,095200,81119713,805,805,805,805,0
20230918,095100,81119713,805,805,805,805,4
20230918,095000,81116493,805,805,805,805,0
20230918,094900,81116493,805,805,805,805,1000
20230918,094800,80311493,805,805,805,805,0
20230918,094700,80311493,805,803,805,803,3
20230918,094600,80309080,803,804,806,803,2813
20230918,094500,78048398,806,806,806,806,0
20230918,094400,78048398,806,806,806,806,500
20230918,094300,77645398,806,805,806,804,701
20230918,094200,77081093,806,806,806,806,500
20230918,094100,76678093,806,806,806,806,344
20230918,094000,76400829,807,807,807,807,0
20230918,093900,76400829,807,807,807,807,12
20230918,093800,76391145,807,805,807,805,52
20230918,093700,76349283,806,807,807,806,314
20230918,093600,76096185,807,807,807,807,1536
20230918,093500,74856633,807,807,807,807,0
20230918,093400,74856633,807,807,807,807,0
20230918,093300,74856633,807,807,807,807,3
20230918,093200,74854212,807,807,807,807,0
20230918,093100,74854212,807,807,807,807,248
20230918,093000,74654076,807,805,807,804,753
20230918,092900,74048547,805,805,805,805,0
20230918,092800,74048547,805,805,805,805,2
20230918,092700,74046937,807,807,807,807,0
20230918,092600,74046937,807,807,807,807,0
20230918,092500,74046937,807,807,807,807,300
20230918,092400,73804837,807,807,807,807,0
20230918,092300,73804837,807,807,807,807,1
20230918,092200,73804030,804,804,804,804,0
20230918,092100,73804030,804,804,804,804,0
20230918,092000,73804030,804,808,808,803,2521
20230918,091900,71776331,808,808,808,808,1
20230918,091800,71775523,808,808,808,808,1335
20230918,091700,70696843,808,808,808,808,121
20230918,091600,70599075,805,805,805,805,114
20230918,091500,70507305,805,806,806,805,9676
20230918,091400,62717835,806,806,806,806,0
20230918,091300,62717835,806,806,806,806,432
20230918,091200,62369643,806,807,807,806,5913
20230918,091100,57600955,808,808,808,808,1021
20230918,091000,56775987,811,811,811,811,1583
20230918,090900,55492174,811,811,811,811,892
20230918,090800,54768762,808,808,808,808,4182
20230918,090700,51389706,808,808,808,808,3
20230918,090600,51387282,811,812,812,811,41
20230918,090500,51354030,807,810,812,807,4212
20230918,090400,47941041,805,805,805,805,500
20230918,090300,47538541,805,812,812,805,152
20230918,090200,47415667,810,805,810,805,43688
20230918,090100,12202581,801,801,801,801,1137
20230918,090000,11291844,801,805,805,800,14054