stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185900,207116308,765,765,765,765,1076
20230922,185800,207116308,765,765,765,765,0
20230922,185700,207116308,765,765,765,765,0
20230922,185600,207116308,765,765,765,765,0
20230922,185500,207116308,765,765,765,765,0
20230922,185400,207116308,765,765,765,765,0
20230922,185300,207116308,765,765,765,765,0
20230922,185200,207116308,765,765,765,765,0
20230922,185100,207116308,765,765,765,765,0
20230922,185000,207116308,765,765,765,765,0
20230922,184900,207116308,765,765,765,765,0
20230922,184800,207116308,765,765,765,765,0
20230922,184700,207116308,765,765,765,765,0
20230922,184600,207116308,765,765,765,765,0
20230922,184500,207116308,765,765,765,765,0
20230922,184400,207116308,765,765,765,765,0
20230922,184300,207116308,765,765,765,765,0
20230922,184200,207116308,765,765,765,765,0
20230922,184100,207116308,765,765,765,765,0
20230922,184000,207116308,765,765,765,765,0
20230922,183900,207116308,765,765,765,765,0
20230922,183800,207116308,765,765,765,765,0
20230922,183700,207116308,765,765,765,765,0
20230922,183600,207116308,765,765,765,765,0
20230922,183500,207116308,765,765,765,765,0
20230922,183400,207116308,765,765,765,765,0
20230922,183300,207116308,765,765,765,765,0
20230922,183200,207116308,765,765,765,765,0
20230922,183100,207116308,765,765,765,765,0
20230922,183000,207116308,765,765,765,765,0
20230922,182900,207116308,765,765,765,765,1076
20230922,182800,207116308,765,765,765,765,0
20230922,182700,207116308,765,765,765,765,0
20230922,182600,207116308,765,765,765,765,0
20230922,182500,207116308,765,765,765,765,0
20230922,182400,207116308,765,765,765,765,0
20230922,182300,207116308,765,765,765,765,0
20230922,182200,207116308,765,765,765,765,0
20230922,182100,207116308,765,765,765,765,0
20230922,182000,207116308,765,765,765,765,0
20230922,181900,207116308,765,765,765,765,0
20230922,181800,207116308,765,765,765,765,0
20230922,181700,207116308,765,765,765,765,0
20230922,181600,207116308,765,765,765,765,0
20230922,181500,207116308,765,765,765,765,0
20230922,181400,207116308,765,765,765,765,0
20230922,181300,207116308,765,765,765,765,0
20230922,181200,207116308,765,765,765,765,0
20230922,181100,207116308,765,765,765,765,0
20230922,181000,207116308,765,765,765,765,0
20230922,180900,207116308,765,765,765,765,0
20230922,180800,207116308,765,765,765,765,0
20230922,180700,207116308,765,765,765,765,0
20230922,180600,207116308,765,765,765,765,0
20230922,180500,207116308,765,765,765,765,0
20230922,180400,207116308,765,765,765,765,0
20230922,180300,207116308,765,765,765,765,0
20230922,180200,207116308,765,765,765,765,0
20230922,180100,207116308,765,765,765,765,0
20230922,180000,207116308,765,765,765,765,0
20230922,175900,207116308,765,765,765,765,1076
20230922,175800,207116308,765,765,765,765,0
20230922,175700,207116308,765,765,765,765,0
20230922,175600,207116308,765,765,765,765,0
20230922,175500,207116308,765,765,765,765,0
20230922,175400,207116308,765,765,765,765,0
20230922,175300,207116308,765,765,765,765,0
20230922,175200,207116308,765,765,765,765,0
20230922,175100,207116308,765,765,765,765,0
20230922,175000,207116308,765,765,765,765,0
20230922,174900,207116308,765,765,765,765,0
20230922,174800,207116308,765,765,765,765,0
20230922,174700,207116308,765,765,765,765,0
20230922,174600,207116308,765,765,765,765,0
20230922,174500,207116308,765,765,765,765,0
20230922,174400,207116308,765,765,765,765,0
20230922,174300,207116308,765,765,765,765,0
20230922,174200,207116308,765,765,765,765,0
20230922,174100,207116308,765,765,765,765,0
20230922,174000,207116308,765,765,765,765,0
20230922,173900,207116308,765,765,765,765,0
20230922,173800,207116308,765,765,765,765,0
20230922,173700,207116308,765,765,765,765,0
20230922,173600,207116308,765,765,765,765,0
20230922,173500,207116308,765,765,765,765,0
20230922,173400,207116308,765,765,765,765,0
20230922,173300,207116308,765,765,765,765,0
20230922,173200,207116308,765,765,765,765,0
20230922,173100,207116308,765,765,765,765,0
20230922,173000,207116308,765,765,765,765,0
20230922,172900,207116308,765,765,765,765,1076
20230922,172800,207116308,765,765,765,765,0
20230922,172700,207116308,765,765,765,765,0
20230922,172600,207116308,765,765,765,765,0
20230922,172500,207116308,765,765,765,765,0
20230922,172400,207116308,765,765,765,765,0
20230922,172300,207116308,765,765,765,765,0
20230922,172200,207116308,765,765,765,765,0
20230922,172100,207116308,765,765,765,765,0
20230922,172000,207116308,765,765,765,765,0
20230922,171900,207116308,765,765,765,765,0
20230922,171800,207116308,765,765,765,765,0
20230922,171700,207116308,765,765,765,765,0
20230922,171600,207116308,765,765,765,765,0
20230922,171500,207116308,765,765,765,765,0
20230922,171400,207116308,765,765,765,765,0
20230922,171300,207116308,765,765,765,765,0
20230922,171200,207116308,765,765,765,765,0
20230922,171100,207116308,765,765,765,765,0
20230922,171000,207116308,765,765,765,765,0
20230922,170900,207116308,765,765,765,765,0
20230922,170800,207116308,765,765,765,765,0
20230922,170700,207116308,765,765,765,765,0
20230922,170600,207116308,765,765,765,765,0
20230922,170500,207116308,765,765,765,765,0
20230922,170400,207116308,765,765,765,765,0
20230922,170300,207116308,765,765,765,765,0
20230922,170200,207116308,765,765,765,765,0
20230922,170100,207116308,765,765,765,765,0
20230922,170000,207116308,765,765,765,765,0
20230922,165900,207116308,765,765,765,765,1076
20230922,165800,207116308,765,765,765,765,0
20230922,165700,207116308,765,765,765,765,0
20230922,165600,207116308,765,765,765,765,0
20230922,165500,207116308,765,765,765,765,0
20230922,165400,207116308,765,765,765,765,0
20230922,165300,207116308,765,765,765,765,0
20230922,165200,207116308,765,765,765,765,0
20230922,165100,207116308,765,765,765,765,0
20230922,165000,207116308,765,765,765,765,0
20230922,164900,207116308,765,765,765,765,0
20230922,164800,207116308,765,765,765,765,0
20230922,164700,207116308,765,765,765,765,0
20230922,164600,207116308,765,765,765,765,0
20230922,164500,207116308,765,765,765,765,0
20230922,164400,207116308,765,765,765,765,0
20230922,164300,207116308,765,765,765,765,0
20230922,164200,207116308,765,765,765,765,0
20230922,164100,207116308,765,765,765,765,0
20230922,164000,207116308,765,765,765,765,0
20230922,163900,207116308,765,765,765,765,0
20230922,163800,207116308,765,765,765,765,0
20230922,163700,207116308,765,765,765,765,0
20230922,163600,207116308,765,765,765,765,0
20230922,163500,207116308,765,765,765,765,0
20230922,163400,207116308,765,765,765,765,0
20230922,163300,207116308,765,765,765,765,0
20230922,163200,207116308,765,765,765,765,0
20230922,163100,207116308,765,765,765,765,0
20230922,163000,207116308,765,765,765,765,0
20230922,162900,207116308,765,765,765,765,1076
20230922,162800,207116308,765,765,765,765,0
20230922,162700,207116308,765,765,765,765,0
20230922,162600,207116308,765,765,765,765,0
20230922,162500,207116308,765,765,765,765,0
20230922,162400,207116308,765,765,765,765,0
20230922,162300,207116308,765,765,765,765,0
20230922,162200,207116308,765,765,765,765,0
20230922,162100,207116308,765,765,765,765,0
20230922,162000,207116308,765,765,765,765,0
20230922,161900,207116308,765,765,765,765,0
20230922,161800,207116308,765,765,765,765,0
20230922,161700,207116308,765,765,765,765,0
20230922,161600,207116308,765,765,765,765,0
20230922,161500,207116308,765,765,765,765,0
20230922,161400,207116308,765,765,765,765,0
20230922,161300,207116308,765,765,765,765,0
20230922,161200,207116308,765,765,765,765,0
20230922,161100,207116308,765,765,765,765,0
20230922,161000,207116308,765,765,765,765,0
20230922,160900,207116308,765,765,765,765,0
20230922,160800,207116308,765,765,765,765,0
20230922,160700,207116308,765,765,765,765,0
20230922,160600,207116308,765,765,765,765,0
20230922,160500,207116308,765,765,765,765,0
20230922,160400,207116308,765,765,765,765,0
20230922,160300,207116308,765,765,765,765,0
20230922,160200,207116308,765,765,765,765,0
20230922,160100,207116308,765,765,765,765,0
20230922,160000,207116308,765,765,765,765,0
20230922,155900,207116308,765,765,765,765,1076
20230922,155800,207116308,765,765,765,765,0
20230922,155700,207116308,765,765,765,765,0
20230922,155600,207116308,765,765,765,765,0
20230922,155500,207116308,765,765,765,765,0
20230922,155400,207116308,765,765,765,765,0
20230922,155300,207116308,765,765,765,765,0
20230922,155200,207116308,765,765,765,765,0
20230922,155100,207116308,765,765,765,765,0
20230922,155000,207116308,765,765,765,765,0
20230922,154900,207116308,765,765,765,765,0
20230922,154800,207116308,765,765,765,765,0
20230922,154700,207116308,765,765,765,765,0
20230922,154600,207116308,765,765,765,765,0
20230922,154500,207116308,765,765,765,765,0
20230922,154400,207116308,765,765,765,765,0
20230922,154300,207116308,765,765,765,765,0
20230922,154200,207116308,765,765,765,765,0
20230922,154100,207116308,765,765,765,765,0
20230922,154000,207116308,765,765,765,765,0
20230922,153900,207116308,765,765,765,765,0
20230922,153800,207116308,765,765,765,765,0
20230922,153700,207116308,765,765,765,765,0
20230922,153600,207116308,765,765,765,765,0
20230922,153500,207116308,765,765,765,765,0
20230922,153400,207116308,765,765,765,765,0
20230922,153300,207116308,765,765,765,765,0
20230922,153200,207116308,765,765,765,765,0
20230922,153100,207116308,765,765,765,765,0
20230922,153000,207116308,765,765,765,765,1076
20230922,152900,206293168,765,765,765,765,0
20230922,152800,206293168,765,765,765,765,0
20230922,152700,206293168,765,765,765,765,0
20230922,152600,206293168,765,765,765,765,0
20230922,152500,206293168,765,765,765,765,0
20230922,152400,206293168,765,765,765,765,0
20230922,152300,206293168,765,765,765,765,0
20230922,152200,206293168,765,765,765,765,0
20230922,152100,206293168,765,765,765,765,0
20230922,152000,206293168,765,765,765,765,0
20230922,151900,206293168,765,766,766,765,44
20230922,151800,206259466,766,766,766,766,7
20230922,151700,206254104,766,767,767,766,7
20230922,151600,206248736,767,767,767,767,7
20230922,151500,206243367,766,766,767,766,26
20230922,151400,206223444,767,766,767,766,39
20230922,151300,206193564,767,765,767,765,1069
20230922,151200,205373705,765,766,766,765,162
20230922,151100,205249619,766,765,766,765,13
20230922,151000,205239667,766,765,766,765,13
20230922,150900,205229715,765,765,766,765,153
20230922,150800,205112664,766,766,766,766,7
20230922,150700,205107302,766,765,766,765,22
20230922,150600,205090466,766,764,766,764,443
20230922,150500,204751567,765,764,765,764,20
20230922,150400,204736279,765,764,765,763,65
20230922,150300,204686624,764,760,764,760,281
20230922,150200,204473036,764,764,764,764,9
20230922,150100,204466160,766,766,766,766,7
20230922,150000,204460798,767,765,767,765,480
20230922,145900,204093565,765,765,765,765,6
20230922,145800,204088975,765,765,765,765,7
20230922,145700,204083620,765,765,765,765,7
20230922,145600,204078265,766,765,766,765,6
20230922,145500,204073674,766,763,766,763,145
20230922,145400,203962916,763,763,763,763,6
20230922,145300,203958338,765,763,765,763,3009
20230922,145200,201659465,764,763,764,763,7
20230922,145100,201654121,763,763,763,763,6
20230922,145000,201649543,765,765,765,765,7
20230922,144900,201644188,765,765,765,765,6
20230922,144800,201639598,765,765,765,765,7
20230922,144700,201634243,766,766,766,766,7
20230922,144600,201628881,758,760,760,758,341
20230922,144500,201370143,766,765,766,765,9
20230922,144400,201363251,766,767,767,765,2859
20230922,144300,199170590,768,765,768,765,251
20230922,144200,198978074,767,766,767,766,107
20230922,144100,198896105,767,767,767,767,6
20230922,144000,198891503,767,767,767,767,7
20230922,143900,198886134,768,768,768,768,7
20230922,143800,198880758,767,767,767,767,6
20230922,143700,198876156,755,768,768,755,3949
20230922,143600,195881530,768,768,768,768,6
20230922,143500,195876922,768,768,768,768,7
20230922,143400,195871546,768,768,768,768,7
20230922,143300,195866170,768,768,768,768,6
20230922,143200,195861562,768,768,768,768,7
20230922,143100,195856186,768,768,768,768,6
20230922,143000,195851578,768,768,768,768,7
20230922,142900,195846202,768,768,768,768,7
20230922,142800,195840826,769,767,769,767,9
20230922,142700,195833914,767,766,767,766,34
20230922,142600,195807863,767,767,767,767,8
20230922,142500,195801727,768,768,768,768,407
20230922,142400,195489151,768,768,768,768,19
20230922,142300,195474559,768,768,768,768,6
20230922,142200,195469951,768,768,768,768,7
20230922,142100,195464575,768,768,768,768,7
20230922,142000,195459199,768,766,768,766,3974
20230922,141900,192407176,768,767,768,766,90
20230922,141800,192338142,768,768,768,768,6
20230922,141700,192333534,768,768,768,768,7
20230922,141600,192328158,768,768,768,768,7
20230922,141500,192322782,768,768,768,768,6
20230922,141400,192318174,768,768,768,768,7
20230922,141300,192312798,768,768,768,768,6
20230922,141200,192308190,768,768,768,768,7
20230922,141100,192302814,768,768,768,768,7
20230922,141000,192297438,768,768,768,768,6
20230922,140900,192292830,768,768,768,768,7
20230922,140800,192287454,768,768,768,768,6
20230922,140700,192282846,768,768,768,768,7
20230922,140600,192277470,768,767,768,767,7
20230922,140500,192272096,768,766,768,766,8
20230922,140400,192265958,767,768,768,767,58
20230922,140300,192221465,767,768,768,767,8
20230922,140200,192215322,767,767,768,767,17
20230922,140100,192202277,768,768,768,768,7
20230922,140000,192196901,768,768,768,768,6
20230922,135900,192192293,768,768,768,768,7
20230922,135800,192186917,768,768,768,768,7
20230922,135700,192181541,768,768,768,768,6
20230922,135600,192176933,768,768,768,768,7
20230922,135500,192171557,768,768,768,768,1006
20230922,135400,191398949,768,768,768,768,7
20230922,135300,191393573,768,768,768,768,7
20230922,135200,191388197,768,768,768,767,56
20230922,135100,191345199,767,766,767,766,160
20230922,135000,191222501,766,766,767,766,107
20230922,134900,191140449,767,767,767,765,374
20230922,134800,190853669,767,766,767,766,9
20230922,134700,190846768,767,766,767,766,58
20230922,134600,190802334,766,766,766,766,7
20230922,134500,190796972,766,766,766,766,6
20230922,134400,190792376,765,766,766,765,15
20230922,134300,190780894,766,766,766,766,7
20230922,134200,190775532,766,766,766,766,6
20230922,134100,190770936,766,766,766,766,7
20230922,134000,190765574,766,765,766,765,57
20230922,133900,190721962,765,766,766,765,61
20230922,133800,190675286,767,766,767,766,2986
20230922,133700,188388003,766,767,767,766,25
20230922,133600,188368847,767,766,767,766,507
20230922,133500,187980478,766,767,767,766,8
20230922,133400,187974343,767,767,767,767,6
20230922,133300,187969741,767,767,767,766,18
20230922,133200,187955936,767,765,767,765,73
20230922,133100,187899990,765,764,765,764,57
20230922,133000,187856414,767,764,767,760,753
20230922,132900,187283221,764,765,766,764,45
20230922,132800,187248779,767,766,767,766,7
20230922,132700,187243411,767,766,767,765,36
20230922,132600,187215814,767,764,767,764,47
20230922,132500,187179812,765,766,767,765,171
20230922,132400,187048837,765,765,766,765,17
20230922,132300,187035817,766,765,766,765,55
20230922,132200,186993736,765,765,765,765,7
20230922,132100,186988381,765,765,766,765,24
20230922,132000,186970016,764,764,766,764,24
20230922,131900,186951668,764,764,766,764,552
20230922,131800,186528901,762,762,766,762,58
20230922,131700,186484630,763,761,763,761,20
20230922,131600,186469397,760,763,763,760,26
20230922,131500,186449619,763,762,763,762,7
20230922,131400,186444279,763,763,763,763,16
20230922,131300,186432071,763,762,763,762,7
20230922,131200,186426732,763,762,763,762,7
20230922,131100,186421392,763,762,763,762,6
20230922,131000,186416816,763,760,763,760,77
20230922,130900,186358276,761,761,761,761,9
20230922,130800,186351427,762,762,762,762,7
20230922,130700,186346093,763,763,763,763,7
20230922,130600,186340752,763,763,763,763,6
20230922,130500,186336174,763,763,763,763,7
20230922,130400,186330833,763,763,763,763,7
20230922,130300,186325492,763,763,763,763,6
20230922,130200,186320914,763,763,763,763,7
20230922,130100,186315573,763,762,763,762,6
20230922,130000,186311000,762,762,762,762,7
20230922,125900,186305666,762,762,762,762,7
20230922,125800,186300332,762,762,762,762,6
20230922,125700,186295760,762,762,762,762,9
20230922,125600,186288902,763,760,763,760,11
20230922,125500,186280528,762,762,762,762,7
20230922,125400,186275194,760,761,762,760,1024
20230922,125300,185496924,762,761,762,761,30
20230922,125200,185474088,763,763,763,763,662
20230922,125100,184968982,763,763,763,763,6
20230922,125000,184964404,763,763,763,763,7
20230922,124900,184959063,763,763,763,763,7
20230922,124800,184953722,763,763,763,763,6
20230922,124700,184949144,763,763,763,763,7
20230922,124600,184943803,763,763,763,763,7
20230922,124500,184938462,764,759,764,759,2334
20230922,124400,183164750,759,759,759,759,8
20230922,124300,183158678,755,754,755,754,472
20230922,124200,182802319,749,755,755,749,3909
20230922,124100,179865188,755,755,755,755,7
20230922,124000,179859903,755,755,755,755,106
20230922,123900,179779873,755,755,755,755,7
20230922,123800,179774588,755,755,755,755,6
20230922,123700,179770058,755,756,756,755,10
20230922,123600,179762501,756,756,756,756,7
20230922,123500,179757209,756,756,756,756,7
20230922,123400,179751917,760,756,760,756,1059
20230922,123300,178948017,756,756,756,756,6
20230922,123200,178943481,756,756,756,756,7
20230922,123100,178938189,756,756,756,756,7
20230922,123000,178932897,756,756,756,756,6
20230922,122900,178928361,756,756,756,756,7
20230922,122800,178923069,756,756,756,756,7
20230922,122700,178917777,756,756,756,756,6
20230922,122600,178913241,756,756,756,756,7
20230922,122500,178907949,756,756,756,756,6
20230922,122400,178903413,756,756,756,756,7
20230922,122300,178898121,756,756,756,756,7
20230922,122200,178892829,756,756,756,756,6
20230922,122100,178888293,756,756,756,756,7
20230922,122000,178883001,756,756,756,756,6
20230922,121900,178878465,756,756,756,756,7
20230922,121800,178873173,756,756,756,756,7
20230922,121700,178867881,757,757,757,757,9
20230922,121600,178861068,757,757,757,757,7
20230922,121500,178855769,758,754,758,754,106
20230922,121400,178775821,755,756,756,755,1873
20230922,121300,177361699,758,758,758,758,7
20230922,121200,177356393,758,758,758,758,6
20230922,121100,177351845,758,758,758,758,7
20230922,121000,177346539,758,758,758,758,6
20230922,120900,177341991,758,755,758,755,287
20230922,120800,177125285,758,759,759,758,497
20230922,120700,176748069,763,762,763,761,760
20230922,120600,176168953,762,762,762,762,7
20230922,120500,176163619,762,762,762,762,7
20230922,120400,176158285,763,763,763,763,6
20230922,120300,176153707,763,763,763,763,7
20230922,120200,176148366,764,764,764,764,6
20230922,120100,176143782,764,760,764,760,7
20230922,120000,176138454,760,760,760,759,117
20230922,115900,176049543,761,764,764,761,7
20230922,115800,176044198,764,764,764,764,7
20230922,115700,176038850,764,764,764,764,6
20230922,115600,176034266,764,764,764,764,7
20230922,115500,176028918,764,764,764,764,7
20230922,115400,176023570,765,765,765,765,6
20230922,115300,176018980,760,760,760,759,1900
20230922,115200,174574981,757,758,758,757,16
20230922,115100,174562863,760,760,760,760,21
20230922,115000,174546903,760,760,760,760,7
20230922,114900,174541583,760,760,760,760,6
20230922,114800,174537023,757,757,757,757,7
20230922,114700,174531724,758,753,758,751,1196
20230922,114600,173632646,753,759,759,753,61
20230922,114500,173586676,759,757,759,757,7
20230922,114400,173581365,758,758,758,758,6
20230922,114300,173576817,758,758,758,758,7
20230922,114200,173571511,757,757,757,757,18
20230922,114100,173557885,757,757,757,757,6
20230922,114000,173553343,758,753,758,753,17
20230922,113900,173540507,758,758,758,758,6
20230922,113800,173535959,758,758,758,758,7
20230922,113700,173530653,758,758,758,758,7
20230922,113600,173525347,758,758,758,758,6
20230922,113500,173520799,759,759,759,759,7
20230922,113400,173515486,759,752,759,752,273
20230922,113300,173310134,752,751,752,751,9
20230922,113200,173303368,758,750,758,749,24398
20230922,113100,155004772,750,749,750,749,7
20230922,113000,154999525,750,749,750,749,7
20230922,112900,154994281,749,749,749,749,7
20230922,112800,154989038,749,748,749,748,62
20230922,112700,154942656,748,748,749,748,171
20230922,112600,154814735,749,750,750,748,1077
20230922,112500,154007128,750,749,750,749,7
20230922,112400,154001879,748,750,750,748,8
20230922,112300,153995881,750,748,750,748,17
20230922,112200,153983153,748,748,748,748,7
20230922,112100,153977917,748,748,748,748,6
20230922,112000,153973429,748,748,748,748,7
20230922,111900,153968193,748,748,748,748,7
20230922,111800,153962957,748,748,748,748,6
20230922,111700,153958469,748,748,748,748,7
20230922,111600,153953233,748,748,748,748,6
20230922,111500,153948745,749,749,749,749,7
20230922,111400,153943502,749,749,749,749,7
20230922,111300,153938259,744,749,749,744,1733
20230922,111200,152648877,750,750,750,750,7
20230922,111100,152643627,750,749,750,749,559
20230922,111000,152224411,749,748,749,748,793
20230922,110900,151630459,748,748,748,748,94
20230922,110800,151560147,748,747,748,747,12
20230922,110700,151551172,746,746,746,746,7
20230922,110600,151545950,744,744,744,744,21
20230922,110500,151530326,743,743,743,743,6
20230922,110400,151525868,743,743,743,743,7
20230922,110300,151520667,746,746,746,746,6
20230922,110200,151516191,746,746,746,746,7
20230922,110100,151510969,746,747,747,746,739
20230922,110000,150958943,747,747,747,747,6
20230922,105900,150954461,747,744,747,744,7
20230922,105800,150949238,744,744,744,744,7
20230922,105700,150944030,744,744,744,744,7
20230922,105600,150938822,744,744,744,744,12
20230922,105500,150929894,744,744,744,744,6
20230922,105400,150925430,744,744,744,744,7
20230922,105300,150920222,744,744,744,744,7
20230922,105200,150915014,744,744,744,744,6
20230922,105100,150910550,744,744,744,744,7
20230922,105000,150905342,744,744,744,744,6
20230922,104900,150900878,744,744,744,744,8
20230922,104800,150894926,744,744,744,744,3061
20230922,104700,148617542,744,744,744,744,6
20230922,104600,148613078,744,744,744,744,7
20230922,104500,148607870,744,738,744,738,10006
20230922,104400,141176550,738,738,738,738,56
20230922,104300,141135222,738,738,738,738,7
20230922,104200,141130056,738,738,738,738,50
20230922,104100,141093156,736,735,736,735,572
20230922,104000,140672289,736,737,737,735,1161
20230922,103900,139817918,737,739,739,737,2245
20230922,103800,138160874,739,738,739,738,258
20230922,103700,137970222,738,738,739,738,197
20230922,103600,137824647,739,739,739,738,73
20230922,103500,137770701,739,739,739,739,6
20230922,103400,137766267,739,737,739,737,16
20230922,103300,137754461,737,737,737,737,7
20230922,103200,137749302,737,737,737,737,12
20230922,103100,137740458,737,737,737,737,7
20230922,103000,137735299,739,739,739,739,414
20230922,102900,137429353,739,739,739,739,6
20230922,102800,137424919,739,739,739,739,7
20230922,102700,137419746,741,735,741,735,789
20230922,102600,136839195,735,735,735,735,8
20230922,102500,136833315,735,734,735,734,47
20230922,102400,136798806,734,735,735,734,10
20230922,102300,136791460,735,735,735,735,146
20230922,102200,136684150,735,742,742,735,3151
20230922,102100,134367497,743,743,743,743,7
20230922,102000,134362296,744,744,744,744,7
20230922,101900,134357088,744,744,744,744,6
20230922,101800,134352624,746,746,746,746,7
20230922,101700,134347402,740,746,746,740,2050
20230922,101600,132830360,743,745,746,743,776
20230922,101500,132253414,746,745,746,745,7
20230922,101400,132248193,747,744,747,744,444
20230922,101300,131917836,744,742,744,742,3697
20230922,101200,129170712,742,742,743,742,1409
20230922,101100,128123851,743,743,743,743,6
20230922,101000,128119393,743,743,743,743,307
20230922,100900,127891292,743,743,743,743,7
20230922,100800,127886091,740,740,740,740,120
20230922,100700,127797291,741,740,741,736,3273
20230922,100600,125379217,742,742,742,738,21
20230922,100500,125363684,743,743,743,743,207
20230922,100400,125209883,743,743,743,743,6
20230922,100300,125205425,743,743,743,743,7
20230922,100200,125200224,743,738,743,737,5384
20230922,100100,121228027,738,737,738,737,296
20230922,100000,121009863,737,735,737,735,109
20230922,095900,120929534,737,737,738,737,189
20230922,095800,120790240,736,737,737,736,74
20230922,095700,120735759,737,737,737,737,7
20230922,095600,120730600,737,736,737,735,208
20230922,095500,120577518,737,736,737,736,156
20230922,095400,120462595,738,738,738,738,7
20230922,095300,120457429,738,738,738,738,11
20230922,095200,120449311,738,738,738,738,7
20230922,095100,120444145,738,738,738,738,2978
20230922,095000,118246381,738,744,744,738,8108
20230922,094900,112249522,744,742,744,741,180
20230922,094800,112115970,740,740,740,740,660
20230922,094700,111627570,738,738,740,738,9
20230922,094600,111620914,740,738,740,736,2895
20230922,094500,109483982,738,736,738,736,1123
20230922,094400,108656126,740,740,740,740,7
20230922,094300,108650946,736,736,740,736,4007
20230922,094200,105701770,735,745,745,735,12
20230922,094100,105692867,741,746,746,741,7
20230922,094000,105687650,741,739,741,739,87
20230922,093900,105623339,735,747,747,734,1785
20230922,093800,104311239,734,747,747,734,332
20230922,093700,104067421,733,733,745,733,309
20230922,093600,103840828,731,741,748,730,5265
20230922,093500,99976633,748,748,748,748,6
20230922,093400,99972145,748,748,748,748,17
20230922,093300,99959429,749,744,749,740,1846
20230922,093200,98591745,744,749,751,744,1513
20230922,093100,97457023,750,748,751,748,22
20230922,093000,97440541,749,749,749,749,137
20230922,092900,97337928,749,749,749,749,7
20230922,092800,97332685,745,749,749,744,9
20230922,092700,97325953,744,749,749,744,58
20230922,092600,97282766,744,746,749,744,309
20230922,092500,97052557,750,747,750,747,6
20230922,092400,97048060,745,751,751,745,1014
20230922,092300,96291432,751,751,751,751,6
20230922,092200,96286926,751,751,751,751,7
20230922,092100,96281669,751,751,751,751,7
20230922,092000,96276412,751,746,751,746,781
20230922,091900,95693756,746,751,751,746,1533
20230922,091800,94548060,751,749,751,749,505
20230922,091700,94168813,749,761,761,749,7734
20230922,091600,88313101,768,769,769,768,17
20230922,091500,88300035,771,760,773,759,2362
20230922,091400,86488766,759,754,760,754,6486
20230922,091300,81568188,754,755,755,754,2149
20230922,091200,79946518,755,748,755,747,9748
20230922,091100,72655368,748,738,748,738,33552
20230922,091000,47749181,737,732,737,731,15167
20230922,090900,36585194,732,731,735,728,2696
20230922,090800,34613393,727,728,731,727,1026
20230922,090700,33866391,726,726,731,726,51
20230922,090600,33829335,726,731,733,726,1035
20230922,090500,33072773,733,734,736,733,7705
20230922,090400,27422021,734,738,739,734,7186
20230922,090300,22127393,735,741,742,733,10723
20230922,090200,14197412,722,722,722,722,0
20230922,090100,14197412,722,722,722,722,0
20230922,090000,14197412,722,750,760,722,18984