stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204900,312026726,825,825,825,825,5669
20230906,204800,312026726,825,825,825,825,0
20230906,204700,312026726,825,825,825,825,0
20230906,204600,312026726,825,825,825,825,0
20230906,204500,312026726,825,825,825,825,0
20230906,204400,312026726,825,825,825,825,0
20230906,204300,312026726,825,825,825,825,0
20230906,204200,312026726,825,825,825,825,0
20230906,204100,312026726,825,825,825,825,0
20230906,204000,312026726,825,825,825,825,0
20230906,203900,312026726,825,825,825,825,0
20230906,203800,312026726,825,825,825,825,0
20230906,203700,312026726,825,825,825,825,0
20230906,203600,312026726,825,825,825,825,0
20230906,203500,312026726,825,825,825,825,0
20230906,203400,312026726,825,825,825,825,0
20230906,203300,312026726,825,825,825,825,0
20230906,203200,312026726,825,825,825,825,0
20230906,203100,312026726,825,825,825,825,0
20230906,203000,312026726,825,825,825,825,0
20230906,202900,312026726,825,825,825,825,0
20230906,202800,312026726,825,825,825,825,0
20230906,202700,312026726,825,825,825,825,0
20230906,202600,312026726,825,825,825,825,0
20230906,202500,312026726,825,825,825,825,0
20230906,202400,312026726,825,825,825,825,0
20230906,202300,312026726,825,825,825,825,0
20230906,202200,312026726,825,825,825,825,0
20230906,202100,312026726,825,825,825,825,0
20230906,202000,312026726,825,825,825,825,0
20230906,201900,312026726,825,825,825,825,5669
20230906,201800,312026726,825,825,825,825,0
20230906,201700,312026726,825,825,825,825,0
20230906,201600,312026726,825,825,825,825,0
20230906,201500,312026726,825,825,825,825,0
20230906,201400,312026726,825,825,825,825,0
20230906,201300,312026726,825,825,825,825,0
20230906,201200,312026726,825,825,825,825,0
20230906,201100,312026726,825,825,825,825,0
20230906,201000,312026726,825,825,825,825,0
20230906,200900,312026726,825,825,825,825,0
20230906,200800,312026726,825,825,825,825,0
20230906,200700,312026726,825,825,825,825,0
20230906,200600,312026726,825,825,825,825,0
20230906,200500,312026726,825,825,825,825,0
20230906,200400,312026726,825,825,825,825,0
20230906,200300,312026726,825,825,825,825,0
20230906,200200,312026726,825,825,825,825,0
20230906,200100,312026726,825,825,825,825,0
20230906,200000,312026726,825,825,825,825,0
20230906,195900,312026726,825,825,825,825,0
20230906,195800,312026726,825,825,825,825,0
20230906,195700,312026726,825,825,825,825,0
20230906,195600,312026726,825,825,825,825,0
20230906,195500,312026726,825,825,825,825,0
20230906,195400,312026726,825,825,825,825,0
20230906,195300,312026726,825,825,825,825,0
20230906,195200,312026726,825,825,825,825,0
20230906,195100,312026726,825,825,825,825,0
20230906,195000,312026726,825,825,825,825,0
20230906,194900,312026726,825,825,825,825,5669
20230906,194800,312026726,825,825,825,825,0
20230906,194700,312026726,825,825,825,825,0
20230906,194600,312026726,825,825,825,825,0
20230906,194500,312026726,825,825,825,825,0
20230906,194400,312026726,825,825,825,825,0
20230906,194300,312026726,825,825,825,825,0
20230906,194200,312026726,825,825,825,825,0
20230906,194100,312026726,825,825,825,825,0
20230906,194000,312026726,825,825,825,825,0
20230906,193900,312026726,825,825,825,825,0
20230906,193800,312026726,825,825,825,825,0
20230906,193700,312026726,825,825,825,825,0
20230906,193600,312026726,825,825,825,825,0
20230906,193500,312026726,825,825,825,825,0
20230906,193400,312026726,825,825,825,825,0
20230906,193300,312026726,825,825,825,825,0
20230906,193200,312026726,825,825,825,825,0
20230906,193100,312026726,825,825,825,825,0
20230906,193000,312026726,825,825,825,825,0
20230906,192900,312026726,825,825,825,825,0
20230906,192800,312026726,825,825,825,825,0
20230906,192700,312026726,825,825,825,825,0
20230906,192600,312026726,825,825,825,825,0
20230906,192500,312026726,825,825,825,825,0
20230906,192400,312026726,825,825,825,825,0
20230906,192300,312026726,825,825,825,825,0
20230906,192200,312026726,825,825,825,825,0
20230906,192100,312026726,825,825,825,825,0
20230906,192000,312026726,825,825,825,825,0
20230906,191900,312026726,825,825,825,825,5669
20230906,191800,312026726,825,825,825,825,0
20230906,191700,312026726,825,825,825,825,0
20230906,191600,312026726,825,825,825,825,0
20230906,191500,312026726,825,825,825,825,0
20230906,191400,312026726,825,825,825,825,0
20230906,191300,312026726,825,825,825,825,0
20230906,191200,312026726,825,825,825,825,0
20230906,191100,312026726,825,825,825,825,0
20230906,191000,312026726,825,825,825,825,0
20230906,190900,312026726,825,825,825,825,0
20230906,190800,312026726,825,825,825,825,0
20230906,190700,312026726,825,825,825,825,0
20230906,190600,312026726,825,825,825,825,0
20230906,190500,312026726,825,825,825,825,0
20230906,190400,312026726,825,825,825,825,0
20230906,190300,312026726,825,825,825,825,0
20230906,190200,312026726,825,825,825,825,0
20230906,190100,312026726,825,825,825,825,0
20230906,190000,312026726,825,825,825,825,0
20230906,185900,312026726,825,825,825,825,0
20230906,185800,312026726,825,825,825,825,0
20230906,185700,312026726,825,825,825,825,0
20230906,185600,312026726,825,825,825,825,0
20230906,185500,312026726,825,825,825,825,0
20230906,185400,312026726,825,825,825,825,0
20230906,185300,312026726,825,825,825,825,0
20230906,185200,312026726,825,825,825,825,0
20230906,185100,312026726,825,825,825,825,0
20230906,185000,312026726,825,825,825,825,0
20230906,184900,312026726,825,825,825,825,5669
20230906,184800,312026726,825,825,825,825,0
20230906,184700,312026726,825,825,825,825,0
20230906,184600,312026726,825,825,825,825,0
20230906,184500,312026726,825,825,825,825,0
20230906,184400,312026726,825,825,825,825,0
20230906,184300,312026726,825,825,825,825,0
20230906,184200,312026726,825,825,825,825,0
20230906,184100,312026726,825,825,825,825,0
20230906,184000,312026726,825,825,825,825,0
20230906,183900,312026726,825,825,825,825,0
20230906,183800,312026726,825,825,825,825,0
20230906,183700,312026726,825,825,825,825,0
20230906,183600,312026726,825,825,825,825,0
20230906,183500,312026726,825,825,825,825,0
20230906,183400,312026726,825,825,825,825,0
20230906,183300,312026726,825,825,825,825,0
20230906,183200,312026726,825,825,825,825,0
20230906,183100,312026726,825,825,825,825,0
20230906,183000,312026726,825,825,825,825,0
20230906,182900,312026726,825,825,825,825,0
20230906,182800,312026726,825,825,825,825,0
20230906,182700,312026726,825,825,825,825,0
20230906,182600,312026726,825,825,825,825,0
20230906,182500,312026726,825,825,825,825,0
20230906,182400,312026726,825,825,825,825,0
20230906,182300,312026726,825,825,825,825,0
20230906,182200,312026726,825,825,825,825,0
20230906,182100,312026726,825,825,825,825,0
20230906,182000,312026726,825,825,825,825,0
20230906,181900,312026726,825,825,825,825,5669
20230906,181800,312026726,825,825,825,825,0
20230906,181700,312026726,825,825,825,825,0
20230906,181600,312026726,825,825,825,825,0
20230906,181500,312026726,825,825,825,825,0
20230906,181400,312026726,825,825,825,825,0
20230906,181300,312026726,825,825,825,825,0
20230906,181200,312026726,825,825,825,825,0
20230906,181100,312026726,825,825,825,825,0
20230906,181000,312026726,825,825,825,825,0
20230906,180900,312026726,825,825,825,825,0
20230906,180800,312026726,825,825,825,825,0
20230906,180700,312026726,825,825,825,825,0
20230906,180600,312026726,825,825,825,825,0
20230906,180500,312026726,825,825,825,825,0
20230906,180400,312026726,825,825,825,825,0
20230906,180300,312026726,825,825,825,825,0
20230906,180200,312026726,825,825,825,825,0
20230906,180100,312026726,825,825,825,825,0
20230906,180000,312026726,825,825,825,825,0
20230906,175900,312026726,825,825,825,825,0
20230906,175800,312026726,825,825,825,825,0
20230906,175700,312026726,825,825,825,825,0
20230906,175600,312026726,825,825,825,825,0
20230906,175500,312026726,825,825,825,825,0
20230906,175400,312026726,825,825,825,825,0
20230906,175300,312026726,825,825,825,825,0
20230906,175200,312026726,825,825,825,825,0
20230906,175100,312026726,825,825,825,825,0
20230906,175000,312026726,825,825,825,825,0
20230906,174900,312026726,825,825,825,825,5669
20230906,174800,312026726,825,825,825,825,0
20230906,174700,312026726,825,825,825,825,0
20230906,174600,312026726,825,825,825,825,0
20230906,174500,312026726,825,825,825,825,0
20230906,174400,312026726,825,825,825,825,0
20230906,174300,312026726,825,825,825,825,0
20230906,174200,312026726,825,825,825,825,0
20230906,174100,312026726,825,825,825,825,0
20230906,174000,312026726,825,825,825,825,0
20230906,173900,312026726,825,825,825,825,0
20230906,173800,312026726,825,825,825,825,0
20230906,173700,312026726,825,825,825,825,0
20230906,173600,312026726,825,825,825,825,0
20230906,173500,312026726,825,825,825,825,0
20230906,173400,312026726,825,825,825,825,0
20230906,173300,312026726,825,825,825,825,0
20230906,173200,312026726,825,825,825,825,0
20230906,173100,312026726,825,825,825,825,0
20230906,173000,312026726,825,825,825,825,0
20230906,172900,312026726,825,825,825,825,0
20230906,172800,312026726,825,825,825,825,0
20230906,172700,312026726,825,825,825,825,0
20230906,172600,312026726,825,825,825,825,0
20230906,172500,312026726,825,825,825,825,0
20230906,172400,312026726,825,825,825,825,0
20230906,172300,312026726,825,825,825,825,0
20230906,172200,312026726,825,825,825,825,0
20230906,172100,312026726,825,825,825,825,0
20230906,172000,312026726,825,825,825,825,0
20230906,171900,312026726,825,825,825,825,5669
20230906,171800,312026726,825,825,825,825,0
20230906,171700,312026726,825,825,825,825,0
20230906,171600,312026726,825,825,825,825,0
20230906,171500,312026726,825,825,825,825,0
20230906,171400,312026726,825,825,825,825,0
20230906,171300,312026726,825,825,825,825,0
20230906,171200,312026726,825,825,825,825,0
20230906,171100,312026726,825,825,825,825,0
20230906,171000,312026726,825,825,825,825,0
20230906,170900,312026726,825,825,825,825,0
20230906,170800,312026726,825,825,825,825,0
20230906,170700,312026726,825,825,825,825,0
20230906,170600,312026726,825,825,825,825,0
20230906,170500,312026726,825,825,825,825,0
20230906,170400,312026726,825,825,825,825,0
20230906,170300,312026726,825,825,825,825,0
20230906,170200,312026726,825,825,825,825,0
20230906,170100,312026726,825,825,825,825,0
20230906,170000,312026726,825,825,825,825,0
20230906,165900,312026726,825,825,825,825,0
20230906,165800,312026726,825,825,825,825,0
20230906,165700,312026726,825,825,825,825,0
20230906,165600,312026726,825,825,825,825,0
20230906,165500,312026726,825,825,825,825,0
20230906,165400,312026726,825,825,825,825,0
20230906,165300,312026726,825,825,825,825,0
20230906,165200,312026726,825,825,825,825,0
20230906,165100,312026726,825,825,825,825,0
20230906,165000,312026726,825,825,825,825,0
20230906,164900,312026726,825,825,825,825,5669
20230906,164800,312026726,825,825,825,825,0
20230906,164700,312026726,825,825,825,825,0
20230906,164600,312026726,825,825,825,825,0
20230906,164500,312026726,825,825,825,825,0
20230906,164400,312026726,825,825,825,825,0
20230906,164300,312026726,825,825,825,825,0
20230906,164200,312026726,825,825,825,825,0
20230906,164100,312026726,825,825,825,825,0
20230906,164000,312026726,825,825,825,825,0
20230906,163900,312026726,825,825,825,825,0
20230906,163800,312026726,825,825,825,825,0
20230906,163700,312026726,825,825,825,825,0
20230906,163600,312026726,825,825,825,825,0
20230906,163500,312026726,825,825,825,825,0
20230906,163400,312026726,825,825,825,825,0
20230906,163300,312026726,825,825,825,825,0
20230906,163200,312026726,825,825,825,825,0
20230906,163100,312026726,825,825,825,825,0
20230906,163000,312026726,825,825,825,825,0
20230906,162900,312026726,825,825,825,825,0
20230906,162800,312026726,825,825,825,825,0
20230906,162700,312026726,825,825,825,825,0
20230906,162600,312026726,825,825,825,825,0
20230906,162500,312026726,825,825,825,825,0
20230906,162400,312026726,825,825,825,825,0
20230906,162300,312026726,825,825,825,825,0
20230906,162200,312026726,825,825,825,825,0
20230906,162100,312026726,825,825,825,825,0
20230906,162000,312026726,825,825,825,825,0
20230906,161900,312026726,825,825,825,825,5669
20230906,161800,312026726,825,825,825,825,0
20230906,161700,312026726,825,825,825,825,0
20230906,161600,312026726,825,825,825,825,0
20230906,161500,312026726,825,825,825,825,0
20230906,161400,312026726,825,825,825,825,0
20230906,161300,312026726,825,825,825,825,0
20230906,161200,312026726,825,825,825,825,0
20230906,161100,312026726,825,825,825,825,0
20230906,161000,312026726,825,825,825,825,0
20230906,160900,312026726,825,825,825,825,0
20230906,160800,312026726,825,825,825,825,0
20230906,160700,312026726,825,825,825,825,0
20230906,160600,312026726,825,825,825,825,0
20230906,160500,312026726,825,825,825,825,0
20230906,160400,312026726,825,825,825,825,0
20230906,160300,312026726,825,825,825,825,0
20230906,160200,312026726,825,825,825,825,0
20230906,160100,312026726,825,825,825,825,0
20230906,160000,312026726,825,825,825,825,0
20230906,155900,312026726,825,825,825,825,0
20230906,155800,312026726,825,825,825,825,0
20230906,155700,312026726,825,825,825,825,0
20230906,155600,312026726,825,825,825,825,0
20230906,155500,312026726,825,825,825,825,0
20230906,155400,312026726,825,825,825,825,0
20230906,155300,312026726,825,825,825,825,0
20230906,155200,312026726,825,825,825,825,0
20230906,155100,312026726,825,825,825,825,0
20230906,155000,312026726,825,825,825,825,0
20230906,154900,312026726,825,825,825,825,5669
20230906,154800,312026726,825,825,825,825,0
20230906,154700,312026726,825,825,825,825,0
20230906,154600,312026726,825,825,825,825,0
20230906,154500,312026726,825,825,825,825,0
20230906,154400,312026726,825,825,825,825,0
20230906,154300,312026726,825,825,825,825,0
20230906,154200,312026726,825,825,825,825,0
20230906,154100,312026726,825,825,825,825,0
20230906,154000,312026726,825,825,825,825,0
20230906,153900,312026726,825,825,825,825,0
20230906,153800,312026726,825,825,825,825,0
20230906,153700,312026726,825,825,825,825,0
20230906,153600,312026726,825,825,825,825,0
20230906,153500,312026726,825,825,825,825,0
20230906,153400,312026726,825,825,825,825,0
20230906,153300,312026726,825,825,825,825,0
20230906,153200,312026726,825,825,825,825,0
20230906,153100,312026726,825,825,825,825,0
20230906,153000,312026726,825,825,825,825,5669
20230906,152900,307349801,823,823,823,823,0
20230906,152800,307349801,823,823,823,823,0
20230906,152700,307349801,823,823,823,823,0
20230906,152600,307349801,823,823,823,823,0
20230906,152500,307349801,823,823,823,823,0
20230906,152400,307349801,823,823,823,823,0
20230906,152300,307349801,823,823,823,823,0
20230906,152200,307349801,823,823,823,823,0
20230906,152100,307349801,823,823,823,823,0
20230906,152000,307349801,823,823,823,823,0
20230906,151900,307349801,823,824,825,823,10008
20230906,151800,299097140,824,823,824,823,5046
20230906,151700,294943836,823,823,823,823,18
20230906,151600,294929022,821,821,821,821,1699
20230906,151500,293534143,821,821,821,821,35
20230906,151400,293505408,823,822,823,821,71
20230906,151300,293447110,822,822,822,822,3100
20230906,151200,290898910,822,822,822,822,25
20230906,151100,290878360,822,822,822,822,2
20230906,151000,290876716,823,823,823,823,1
20230906,150900,290875893,821,822,823,821,47
20230906,150800,290837252,819,822,822,819,22000
20230906,150700,272798879,822,822,822,822,5468
20230906,150600,268304183,822,820,822,820,505
20230906,150500,267890076,820,820,820,820,6053
20230906,150400,262926616,820,820,820,820,200
20230906,150300,262762616,820,820,820,820,2611
20230906,150200,260621596,820,820,820,820,1
20230906,150100,260620776,819,819,819,819,4178
20230906,150000,257198994,820,820,820,820,2
20230906,145900,257197354,820,820,820,820,71
20230906,145800,257139134,820,819,820,819,114
20230906,145700,257045655,819,820,820,819,2690
20230906,145600,254840945,820,820,820,820,8057
20230906,145500,248234205,820,820,820,820,1281
20230906,145400,247183785,820,820,820,820,1103
20230906,145300,246279325,820,819,820,819,423
20230906,145200,245932585,820,820,820,820,1191
20230906,145100,244955965,820,820,820,819,701
20230906,145000,244381546,820,820,820,819,1971
20230906,144900,242765328,820,822,822,820,501
20230906,144800,242354286,822,822,822,822,0
20230906,144700,242354286,822,822,822,822,0
20230906,144600,242354286,822,822,822,822,1
20230906,144500,242353464,822,819,822,819,540
20230906,144400,241910798,820,820,820,820,22720
20230906,144300,223280398,820,822,822,820,800
20230906,144200,222623798,822,822,822,821,15
20230906,144100,222611481,822,821,822,821,1159
20230906,144000,221659935,822,822,822,822,0
20230906,143900,221659935,822,821,823,821,7
20230906,143800,221654178,822,821,823,821,6
20230906,143700,221649244,822,823,823,822,7
20230906,143600,221643485,823,823,823,823,0
20230906,143500,221643485,823,823,823,823,0
20230906,143400,221643485,823,823,823,823,0
20230906,143300,221643485,823,823,823,823,10
20230906,143200,221635255,823,823,823,823,0
20230906,143100,221635255,823,823,823,823,0
20230906,143000,221635255,823,822,823,820,256
20230906,142900,221425009,820,820,822,820,95
20230906,142800,221347107,820,822,822,820,9949
20230906,142700,213174418,822,822,822,822,986
20230906,142600,212363926,823,823,823,823,0
20230906,142500,212363926,823,823,823,823,0
20230906,142400,212363926,823,823,823,823,0
20230906,142300,212363926,823,823,823,823,0
20230906,142200,212363926,823,823,823,823,6
20230906,142100,212358988,823,823,823,823,0
20230906,142000,212358988,823,822,823,822,2
20230906,141900,212357343,822,822,822,822,0
20230906,141800,212357343,822,822,822,822,240
20230906,141700,212160063,823,822,823,822,2
20230906,141600,212158418,822,823,823,822,1543
20230906,141500,210889467,823,824,824,823,230
20230906,141400,210700077,824,824,824,824,0
20230906,141300,210700077,824,822,824,822,541
20230906,141200,210255373,822,822,822,822,10
20230906,141100,210247153,824,824,824,824,1
20230906,141000,210246329,824,824,824,824,1
20230906,140900,210245505,822,822,822,822,1
20230906,140800,210244683,823,823,823,823,5
20230906,140700,210240568,824,824,824,824,0
20230906,140600,210240568,824,824,824,824,0
20230906,140500,210240568,824,824,824,824,0
20230906,140400,210240568,824,821,824,821,24
20230906,140300,210220858,822,822,822,822,5899
20230906,140200,205371880,823,823,823,823,242
20230906,140100,205172714,824,823,824,823,2
20230906,140000,205171067,825,825,825,825,0
20230906,135900,205171067,825,825,825,825,0
20230906,135800,205171067,825,825,825,825,0
20230906,135700,205171067,825,825,825,825,0
20230906,135600,205171067,825,825,825,825,1
20230906,135500,205170242,825,825,825,825,5
20230906,135400,205166117,825,825,825,825,3
20230906,135300,205163642,825,825,825,825,1163
20230906,135200,204204167,825,825,825,825,0
20230906,135100,204204167,825,825,825,825,0
20230906,135000,204204167,825,825,825,825,0
20230906,134900,204204167,825,823,825,822,3096
20230906,134800,201658652,825,822,825,822,152
20230906,134700,201533705,823,825,825,823,47
20230906,134600,201495022,822,824,824,822,12
20230906,134500,201485136,824,823,824,823,2002
20230906,134400,199835610,823,824,824,823,6
20230906,134300,199830669,824,824,824,824,0
20230906,134200,199830669,824,824,824,823,246
20230906,134100,199628165,822,824,824,822,39
20230906,134000,199596036,824,824,824,823,2259
20230906,133900,197736844,824,824,824,824,0
20230906,133800,197736844,824,824,824,824,29
20230906,133700,197712948,824,824,824,823,6593
20230906,133600,192283769,825,825,825,825,0
20230906,133500,192283769,825,825,825,825,1
20230906,133400,192282944,825,825,825,825,88
20230906,133300,192210344,825,823,825,823,36
20230906,133200,192180712,824,824,824,824,6518
20230906,133100,186809880,825,825,825,825,0
20230906,133000,186809880,825,825,825,825,201
20230906,132900,186644055,825,825,825,825,135
20230906,132800,186532680,825,825,825,825,300
20230906,132700,186285180,827,827,827,827,2
20230906,132600,186283526,827,824,827,824,3
20230906,132500,186281048,826,826,826,826,0
20230906,132400,186281048,826,826,826,826,0
20230906,132300,186281048,826,827,827,826,81
20230906,132200,186214111,827,827,827,827,0
20230906,132100,186214111,827,827,827,827,0
20230906,132000,186214111,827,827,827,827,0
20230906,131900,186214111,827,827,827,827,0
20230906,131800,186214111,827,826,827,824,6
20230906,131700,186209158,827,827,827,827,18
20230906,131600,186194272,827,827,827,827,0
20230906,131500,186194272,827,827,827,827,0
20230906,131400,186194272,827,825,827,825,2
20230906,131300,186192620,826,826,826,826,2
20230906,131200,186190968,827,824,827,824,2
20230906,131100,186189317,825,825,825,825,0
20230906,131000,186189317,825,825,825,825,0
20230906,130900,186189317,825,825,825,825,113
20230906,130800,186096092,825,824,825,824,2
20230906,130700,186094443,824,825,825,824,5640
20230906,130600,181442193,825,826,826,825,12000
20230906,130500,171537872,826,826,826,826,12
20230906,130400,171527960,827,827,827,827,1
20230906,130300,171527133,827,827,827,827,186
20230906,130200,171373311,826,826,826,826,3414
20230906,130100,168553347,827,826,827,826,2
20230906,130000,168551694,826,826,826,826,1
20230906,125900,168550868,827,827,827,827,10
20230906,125800,168542598,827,827,827,827,0
20230906,125700,168542598,827,827,827,827,0
20230906,125600,168542598,827,826,827,826,1502
20230906,125500,167300445,826,826,826,826,442
20230906,125400,166935353,826,826,826,826,110
20230906,125300,166844493,826,825,826,825,202
20230906,125200,166677842,826,826,826,826,0
20230906,125100,166677842,826,826,826,825,1319
20230906,125000,165588349,827,827,827,827,0
20230906,124900,165588349,827,827,827,827,192
20230906,124800,165429565,827,827,827,827,31
20230906,124700,165403928,826,826,826,826,1
20230906,124600,165403102,827,825,827,825,607
20230906,124500,164901115,825,825,825,825,501
20230906,124400,164487790,825,825,825,825,1800
20230906,124300,163002790,827,827,827,827,0
20230906,124200,163002790,827,827,827,827,0
20230906,124100,163002790,827,825,827,825,2
20230906,124000,163001138,826,826,826,826,10
20230906,123900,162992878,826,824,826,824,2
20230906,123800,162991228,824,825,826,824,2901
20230906,123700,160598402,825,825,825,825,0
20230906,123600,160598402,825,825,825,825,1000
20230906,123500,159773402,825,825,825,825,8075
20230906,123400,153111527,825,825,825,825,280
20230906,123300,152880527,825,825,825,825,6949
20230906,123200,147147602,828,828,828,828,1
20230906,123100,147146774,826,828,828,826,4856
20230906,123000,143134921,828,828,828,828,3
20230906,122900,143132437,828,828,828,828,0
20230906,122800,143132437,828,828,828,828,100
20230906,122700,143049637,828,828,828,828,0
20230906,122600,143049637,828,828,828,828,301
20230906,122500,142800409,828,828,828,828,1000
20230906,122400,141972409,828,828,828,828,0
20230906,122300,141972409,828,828,828,828,0
20230906,122200,141972409,828,828,828,828,0
20230906,122100,141972409,828,828,828,828,1
20230906,122000,141971581,828,828,828,828,1206
20230906,121900,140973013,828,828,828,828,0
20230906,121800,140973013,828,828,828,828,30
20230906,121700,140948173,830,830,830,830,1
20230906,121600,140947343,830,830,830,830,0
20230906,121500,140947343,830,830,830,830,116
20230906,121400,140851063,830,830,830,830,2
20230906,121300,140849403,830,830,830,830,0
20230906,121200,140849403,830,827,830,826,568
20230906,121100,140380222,830,830,830,830,0
20230906,121000,140380222,830,830,830,830,0
20230906,120900,140380222,830,830,830,830,0
20230906,120800,140380222,830,830,830,830,7
20230906,120700,140374412,830,827,830,826,545
20230906,120600,139923695,831,831,831,831,0
20230906,120500,139923695,831,831,831,831,0
20230906,120400,139923695,831,830,831,830,2000
20230906,120300,138263644,830,830,830,830,0
20230906,120200,138263644,830,828,830,828,146
20230906,120100,138142754,831,831,831,831,0
20230906,120000,138142754,831,831,831,831,0
20230906,115900,138142754,831,831,831,831,1
20230906,115800,138141923,831,831,831,831,34
20230906,115700,138113669,831,831,831,831,0
20230906,115600,138113669,831,828,831,828,2
20230906,115500,138112010,829,831,831,829,34
20230906,115400,138083760,831,831,831,831,0
20230906,115300,138083760,831,831,831,831,1
20230906,115200,138082929,829,829,829,829,502
20230906,115100,137666771,829,829,829,829,1
20230906,115000,137665942,832,829,832,829,3
20230906,114900,137663449,831,830,831,830,1300
20230906,114800,136584025,830,830,830,830,50
20230906,114700,136542525,830,830,830,830,100
20230906,114600,136459525,830,829,830,829,2468
20230906,114500,134413551,829,829,829,829,41
20230906,114400,134379562,828,828,828,828,0
20230906,114300,134379562,828,828,828,828,0
20230906,114200,134379562,828,828,828,828,2
20230906,114100,134377906,829,829,829,829,0
20230906,114000,134377906,829,826,829,826,2
20230906,113900,134376251,826,826,826,826,605
20230906,113800,133876521,829,826,829,826,12
20230906,113700,133866582,826,826,826,826,0
20230906,113600,133866582,826,826,826,826,1833
20230906,113500,132352524,826,826,826,826,110
20230906,113400,132261664,829,829,829,829,1
20230906,113300,132260835,826,827,827,826,5000
20230906,113200,128128874,827,827,827,827,600
20230906,113100,127632674,827,828,828,827,3237
20230906,113000,124953675,827,827,827,827,125
20230906,112900,124850300,829,829,829,829,0
20230906,112800,124850300,829,829,829,829,0
20230906,112700,124850300,829,829,829,829,0
20230906,112600,124850300,829,829,829,829,20
20230906,112500,124833720,827,828,828,827,1405
20230906,112400,123670621,828,828,828,828,0
20230906,112300,123670621,828,829,829,828,4000
20230906,112200,120357648,829,829,829,829,20
20230906,112100,120341068,829,829,829,829,0
20230906,112000,120341068,829,829,829,829,204
20230906,111900,120171952,829,829,829,829,0
20230906,111800,120171952,829,829,829,829,0
20230906,111700,120171952,829,830,830,829,500
20230906,111600,119757451,830,831,831,830,21
20230906,111500,119740020,832,832,832,832,0
20230906,111400,119740020,832,832,832,832,0
20230906,111300,119740020,832,832,832,832,1
20230906,111200,119739188,833,833,833,833,2
20230906,111100,119737522,833,833,833,833,1
20230906,111000,119736689,829,829,829,829,0
20230906,110900,119736689,829,833,833,829,125
20230906,110800,119633060,833,833,833,833,0
20230906,110700,119633060,833,829,833,829,2
20230906,110600,119631398,830,830,830,830,120
20230906,110500,119531798,829,829,829,829,20
20230906,110400,119515218,829,831,833,829,3157
20230906,110300,116894404,831,830,831,829,1230
20230906,110200,115874721,831,831,831,831,212
20230906,110100,115698549,832,832,832,832,6
20230906,110000,115693557,832,832,832,832,1
20230906,105900,115692725,833,833,833,833,0
20230906,105800,115692725,833,833,833,833,0
20230906,105700,115692725,833,831,833,831,1131
20230906,105600,114751862,831,831,831,831,25
20230906,105500,114731087,833,833,833,833,0
20230906,105400,114731087,833,833,833,833,0
20230906,105300,114731087,833,833,833,833,58
20230906,105200,114682773,833,832,833,830,4881
20230906,105100,110625907,833,832,833,832,1223
20230906,105000,109607960,832,833,833,832,3572
20230906,104900,106632672,833,832,833,831,3500
20230906,104800,103720672,831,831,831,831,0
20230906,104700,103720672,831,831,831,831,426
20230906,104600,103366666,831,831,831,831,130
20230906,104500,103258636,831,831,831,831,787
20230906,104400,102604639,831,831,831,831,0
20230906,104300,102604639,831,829,831,829,3
20230906,104200,102602150,829,829,829,829,1
20230906,104100,102601321,831,831,831,831,0
20230906,104000,102601321,831,831,831,831,0
20230906,103900,102601321,831,829,831,829,101
20230906,103800,102517590,830,830,830,830,53
20230906,103700,102473600,831,831,831,831,0
20230906,103600,102473600,831,831,831,831,2
20230906,103500,102471938,831,831,831,831,100
20230906,103400,102388838,831,831,831,831,0
20230906,103300,102388838,831,829,831,829,615
20230906,103200,101877775,829,830,830,829,2306
20230906,103100,99964756,831,831,831,831,40
20230906,103000,99931516,832,832,832,832,0
20230906,102900,99931516,832,832,832,832,200
20230906,102800,99765116,832,832,832,832,2
20230906,102700,99763452,832,832,832,832,60
20230906,102600,99713532,833,833,833,833,24
20230906,102500,99693540,833,833,833,833,11
20230906,102400,99684377,831,834,834,831,617
20230906,102300,99171636,835,830,835,830,13928
20230906,102200,87589335,830,830,830,830,990
20230906,102100,86767635,830,830,830,830,500
20230906,102000,86352635,830,830,830,830,2116
20230906,101900,84596355,829,828,829,828,3159
20230906,101800,81978556,827,827,827,827,3722
20230906,101700,78900462,827,827,827,827,200
20230906,101600,78735062,827,827,827,827,1009
20230906,101500,77900619,826,826,826,826,500
20230906,101400,77487619,827,827,827,827,1
20230906,101300,77486792,828,828,828,828,2
20230906,101200,77485136,825,825,825,825,10012
20230906,101100,69225236,828,828,828,828,0
20230906,101000,69225236,828,828,828,828,0
20230906,100900,69225236,828,828,828,828,1527
20230906,100800,67960880,828,828,828,828,1
20230906,100700,67960052,827,827,827,827,0
20230906,100600,67960052,827,827,827,827,100
20230906,100500,67877352,827,827,827,827,109
20230906,100400,67787209,827,827,827,827,2513
20230906,100300,65708958,827,825,827,825,501
20230906,100200,65295631,825,825,825,825,980
20230906,100100,64487131,825,825,825,825,503
20230906,100000,64072156,825,825,825,825,500
20230906,095900,63659656,825,825,825,825,3569
20230906,095800,60715231,824,824,824,824,5000
20230906,095700,56595231,824,826,826,824,9322
20230906,095600,48908990,827,827,827,827,0
20230906,095500,48908990,827,827,827,827,1
20230906,095400,48908163,825,825,825,825,245
20230906,095300,48706038,825,825,825,825,1993
20230906,095200,47061813,825,826,826,825,1342
20230906,095100,45953662,826,826,826,826,50
20230906,095000,45912362,826,826,826,826,498
20230906,094900,45501014,827,827,827,827,1
20230906,094800,45500187,826,826,826,826,0
20230906,094700,45500187,826,826,827,826,66
20230906,094600,45445669,827,827,827,827,0
20230906,094500,45445669,827,827,827,827,4
20230906,094400,45442361,826,826,826,826,0
20230906,094300,45442361,826,826,826,826,0
20230906,094200,45442361,826,827,827,826,1037
20230906,094100,44585599,827,826,827,826,16
20230906,094000,44572382,827,827,827,827,2
20230906,093900,44570728,826,826,826,826,874
20230906,093800,43848804,826,827,827,826,42
20230906,093700,43814111,827,826,827,826,502
20230906,093600,43399457,824,824,824,824,0
20230906,093500,43399457,824,825,826,824,3497
20230906,093400,40515735,826,827,827,826,106
20230906,093300,40428077,827,828,828,827,2
20230906,093200,40426422,828,825,828,825,117
20230906,093100,40329894,823,823,828,823,5395
20230906,093000,35889739,823,824,828,823,5590
20230906,092900,31283889,824,824,824,824,79
20230906,092800,31218793,824,824,824,824,0
20230906,092700,31218793,824,828,828,824,2176
20230906,092600,29425755,828,827,828,827,2
20230906,092500,29424100,824,824,824,824,0
20230906,092400,29424100,824,825,825,824,669
20230906,092300,28872715,824,826,826,824,1985
20230906,092200,27235904,826,826,826,824,1406
20230906,092100,26077328,824,824,824,824,150
20230906,092000,25953728,824,826,826,824,116
20230906,091900,25858142,824,824,826,824,3759
20230906,091800,22760724,824,824,824,824,314
20230906,091700,22501988,825,825,825,824,102
20230906,091600,22417840,825,825,825,825,1634
20230906,091500,21069790,825,825,825,825,500
20230906,091400,20657290,826,826,826,826,1
20230906,091300,20656464,826,826,826,825,1163
20230906,091200,19696826,826,828,828,826,374
20230906,091100,19387298,826,826,826,826,1000
20230906,091000,18561298,829,827,829,827,727
20230906,090900,17959397,829,829,829,829,0
20230906,090800,17959397,829,829,829,829,0
20230906,090700,17959397,829,825,829,825,3796
20230906,090600,14827693,824,824,829,824,5523
20230906,090500,10276736,830,827,830,827,671
20230906,090400,9721402,827,827,827,827,4
20230906,090300,9718094,827,831,831,824,1832
20230906,090200,8207517,831,831,831,825,3746
20230906,090100,5117039,826,827,827,826,1110
20230906,090000,4200075,828,829,831,828,5067