stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,204500,303824353,790,790,790,790,9544
20230920,204400,303824353,790,790,790,790,0
20230920,204300,303824353,790,790,790,790,0
20230920,204200,303824353,790,790,790,790,0
20230920,204100,303824353,790,790,790,790,0
20230920,204000,303824353,790,790,790,790,0
20230920,203900,303824353,790,790,790,790,0
20230920,203800,303824353,790,790,790,790,0
20230920,203700,303824353,790,790,790,790,0
20230920,203600,303824353,790,790,790,790,0
20230920,203500,303824353,790,790,790,790,0
20230920,203400,303824353,790,790,790,790,0
20230920,203300,303824353,790,790,790,790,0
20230920,203200,303824353,790,790,790,790,0
20230920,203100,303824353,790,790,790,790,0
20230920,203000,303824353,790,790,790,790,0
20230920,202900,303824353,790,790,790,790,0
20230920,202800,303824353,790,790,790,790,0
20230920,202700,303824353,790,790,790,790,0
20230920,202600,303824353,790,790,790,790,0
20230920,202500,303824353,790,790,790,790,0
20230920,202400,303824353,790,790,790,790,0
20230920,202300,303824353,790,790,790,790,0
20230920,202200,303824353,790,790,790,790,0
20230920,202100,303824353,790,790,790,790,0
20230920,202000,303824353,790,790,790,790,0
20230920,201900,303824353,790,790,790,790,0
20230920,201800,303824353,790,790,790,790,0
20230920,201700,303824353,790,790,790,790,0
20230920,201600,303824353,790,790,790,790,0
20230920,201500,303824353,790,790,790,790,9544
20230920,201400,303824353,790,790,790,790,0
20230920,201300,303824353,790,790,790,790,0
20230920,201200,303824353,790,790,790,790,0
20230920,201100,303824353,790,790,790,790,0
20230920,201000,303824353,790,790,790,790,0
20230920,200900,303824353,790,790,790,790,0
20230920,200800,303824353,790,790,790,790,0
20230920,200700,303824353,790,790,790,790,0
20230920,200600,303824353,790,790,790,790,0
20230920,200500,303824353,790,790,790,790,0
20230920,200400,303824353,790,790,790,790,0
20230920,200300,303824353,790,790,790,790,0
20230920,200200,303824353,790,790,790,790,0
20230920,200100,303824353,790,790,790,790,0
20230920,200000,303824353,790,790,790,790,0
20230920,195900,303824353,790,790,790,790,0
20230920,195800,303824353,790,790,790,790,0
20230920,195700,303824353,790,790,790,790,0
20230920,195600,303824353,790,790,790,790,0
20230920,195500,303824353,790,790,790,790,0
20230920,195400,303824353,790,790,790,790,0
20230920,195300,303824353,790,790,790,790,0
20230920,195200,303824353,790,790,790,790,0
20230920,195100,303824353,790,790,790,790,0
20230920,195000,303824353,790,790,790,790,0
20230920,194900,303824353,790,790,790,790,0
20230920,194800,303824353,790,790,790,790,0
20230920,194700,303824353,790,790,790,790,0
20230920,194600,303824353,790,790,790,790,0
20230920,194500,303824353,790,790,790,790,9544
20230920,194400,303824353,790,790,790,790,0
20230920,194300,303824353,790,790,790,790,0
20230920,194200,303824353,790,790,790,790,0
20230920,194100,303824353,790,790,790,790,0
20230920,194000,303824353,790,790,790,790,0
20230920,193900,303824353,790,790,790,790,0
20230920,193800,303824353,790,790,790,790,0
20230920,193700,303824353,790,790,790,790,0
20230920,193600,303824353,790,790,790,790,0
20230920,193500,303824353,790,790,790,790,0
20230920,193400,303824353,790,790,790,790,0
20230920,193300,303824353,790,790,790,790,0
20230920,193200,303824353,790,790,790,790,0
20230920,193100,303824353,790,790,790,790,0
20230920,193000,303824353,790,790,790,790,0
20230920,192900,303824353,790,790,790,790,0
20230920,192800,303824353,790,790,790,790,0
20230920,192700,303824353,790,790,790,790,0
20230920,192600,303824353,790,790,790,790,0
20230920,192500,303824353,790,790,790,790,0
20230920,192400,303824353,790,790,790,790,0
20230920,192300,303824353,790,790,790,790,0
20230920,192200,303824353,790,790,790,790,0
20230920,192100,303824353,790,790,790,790,0
20230920,192000,303824353,790,790,790,790,0
20230920,191900,303824353,790,790,790,790,0
20230920,191800,303824353,790,790,790,790,0
20230920,191700,303824353,790,790,790,790,0
20230920,191600,303824353,790,790,790,790,0
20230920,191500,303824353,790,790,790,790,9544
20230920,191400,303824353,790,790,790,790,0
20230920,191300,303824353,790,790,790,790,0
20230920,191200,303824353,790,790,790,790,0
20230920,191100,303824353,790,790,790,790,0
20230920,191000,303824353,790,790,790,790,0
20230920,190900,303824353,790,790,790,790,0
20230920,190800,303824353,790,790,790,790,0
20230920,190700,303824353,790,790,790,790,0
20230920,190600,303824353,790,790,790,790,0
20230920,190500,303824353,790,790,790,790,0
20230920,190400,303824353,790,790,790,790,0
20230920,190300,303824353,790,790,790,790,0
20230920,190200,303824353,790,790,790,790,0
20230920,190100,303824353,790,790,790,790,0
20230920,190000,303824353,790,790,790,790,0
20230920,185900,303824353,790,790,790,790,0
20230920,185800,303824353,790,790,790,790,0
20230920,185700,303824353,790,790,790,790,0
20230920,185600,303824353,790,790,790,790,0
20230920,185500,303824353,790,790,790,790,0
20230920,185400,303824353,790,790,790,790,0
20230920,185300,303824353,790,790,790,790,0
20230920,185200,303824353,790,790,790,790,0
20230920,185100,303824353,790,790,790,790,0
20230920,185000,303824353,790,790,790,790,0
20230920,184900,303824353,790,790,790,790,0
20230920,184800,303824353,790,790,790,790,0
20230920,184700,303824353,790,790,790,790,0
20230920,184600,303824353,790,790,790,790,0
20230920,184500,303824353,790,790,790,790,9544
20230920,184400,303824353,790,790,790,790,0
20230920,184300,303824353,790,790,790,790,0
20230920,184200,303824353,790,790,790,790,0
20230920,184100,303824353,790,790,790,790,0
20230920,184000,303824353,790,790,790,790,0
20230920,183900,303824353,790,790,790,790,0
20230920,183800,303824353,790,790,790,790,0
20230920,183700,303824353,790,790,790,790,0
20230920,183600,303824353,790,790,790,790,0
20230920,183500,303824353,790,790,790,790,0
20230920,183400,303824353,790,790,790,790,0
20230920,183300,303824353,790,790,790,790,0
20230920,183200,303824353,790,790,790,790,0
20230920,183100,303824353,790,790,790,790,0
20230920,183000,303824353,790,790,790,790,0
20230920,182900,303824353,790,790,790,790,0
20230920,182800,303824353,790,790,790,790,0
20230920,182700,303824353,790,790,790,790,0
20230920,182600,303824353,790,790,790,790,0
20230920,182500,303824353,790,790,790,790,0
20230920,182400,303824353,790,790,790,790,0
20230920,182300,303824353,790,790,790,790,0
20230920,182200,303824353,790,790,790,790,0
20230920,182100,303824353,790,790,790,790,0
20230920,182000,303824353,790,790,790,790,0
20230920,181900,303824353,790,790,790,790,0
20230920,181800,303824353,790,790,790,790,0
20230920,181700,303824353,790,790,790,790,0
20230920,181600,303824353,790,790,790,790,0
20230920,181500,303824353,790,790,790,790,9544
20230920,181400,303824353,790,790,790,790,0
20230920,181300,303824353,790,790,790,790,0
20230920,181200,303824353,790,790,790,790,0
20230920,181100,303824353,790,790,790,790,0
20230920,181000,303824353,790,790,790,790,0
20230920,180900,303824353,790,790,790,790,0
20230920,180800,303824353,790,790,790,790,0
20230920,180700,303824353,790,790,790,790,0
20230920,180600,303824353,790,790,790,790,0
20230920,180500,303824353,790,790,790,790,0
20230920,180400,303824353,790,790,790,790,0
20230920,180300,303824353,790,790,790,790,0
20230920,180200,303824353,790,790,790,790,0
20230920,180100,303824353,790,790,790,790,0
20230920,180000,303824353,790,790,790,790,0
20230920,175900,303824353,790,790,790,790,0
20230920,175800,303824353,790,790,790,790,0
20230920,175700,303824353,790,790,790,790,0
20230920,175600,303824353,790,790,790,790,0
20230920,175500,303824353,790,790,790,790,0
20230920,175400,303824353,790,790,790,790,0
20230920,175300,303824353,790,790,790,790,0
20230920,175200,303824353,790,790,790,790,0
20230920,175100,303824353,790,790,790,790,0
20230920,175000,303824353,790,790,790,790,0
20230920,174900,303824353,790,790,790,790,0
20230920,174800,303824353,790,790,790,790,0
20230920,174700,303824353,790,790,790,790,0
20230920,174600,303824353,790,790,790,790,0
20230920,174500,303824353,790,790,790,790,9544
20230920,174400,303824353,790,790,790,790,0
20230920,174300,303824353,790,790,790,790,0
20230920,174200,303824353,790,790,790,790,0
20230920,174100,303824353,790,790,790,790,0
20230920,174000,303824353,790,790,790,790,0
20230920,173900,303824353,790,790,790,790,0
20230920,173800,303824353,790,790,790,790,0
20230920,173700,303824353,790,790,790,790,0
20230920,173600,303824353,790,790,790,790,0
20230920,173500,303824353,790,790,790,790,0
20230920,173400,303824353,790,790,790,790,0
20230920,173300,303824353,790,790,790,790,0
20230920,173200,303824353,790,790,790,790,0
20230920,173100,303824353,790,790,790,790,0
20230920,173000,303824353,790,790,790,790,0
20230920,172900,303824353,790,790,790,790,0
20230920,172800,303824353,790,790,790,790,0
20230920,172700,303824353,790,790,790,790,0
20230920,172600,303824353,790,790,790,790,0
20230920,172500,303824353,790,790,790,790,0
20230920,172400,303824353,790,790,790,790,0
20230920,172300,303824353,790,790,790,790,0
20230920,172200,303824353,790,790,790,790,0
20230920,172100,303824353,790,790,790,790,0
20230920,172000,303824353,790,790,790,790,0
20230920,171900,303824353,790,790,790,790,0
20230920,171800,303824353,790,790,790,790,0
20230920,171700,303824353,790,790,790,790,0
20230920,171600,303824353,790,790,790,790,0
20230920,171500,303824353,790,790,790,790,9544
20230920,171400,303824353,790,790,790,790,0
20230920,171300,303824353,790,790,790,790,0
20230920,171200,303824353,790,790,790,790,0
20230920,171100,303824353,790,790,790,790,0
20230920,171000,303824353,790,790,790,790,0
20230920,170900,303824353,790,790,790,790,0
20230920,170800,303824353,790,790,790,790,0
20230920,170700,303824353,790,790,790,790,0
20230920,170600,303824353,790,790,790,790,0
20230920,170500,303824353,790,790,790,790,0
20230920,170400,303824353,790,790,790,790,0
20230920,170300,303824353,790,790,790,790,0
20230920,170200,303824353,790,790,790,790,0
20230920,170100,303824353,790,790,790,790,0
20230920,170000,303824353,790,790,790,790,0
20230920,165900,303824353,790,790,790,790,0
20230920,165800,303824353,790,790,790,790,0
20230920,165700,303824353,790,790,790,790,0
20230920,165600,303824353,790,790,790,790,0
20230920,165500,303824353,790,790,790,790,0
20230920,165400,303824353,790,790,790,790,0
20230920,165300,303824353,790,790,790,790,0
20230920,165200,303824353,790,790,790,790,0
20230920,165100,303824353,790,790,790,790,0
20230920,165000,303824353,790,790,790,790,0
20230920,164900,303824353,790,790,790,790,0
20230920,164800,303824353,790,790,790,790,0
20230920,164700,303824353,790,790,790,790,0
20230920,164600,303824353,790,790,790,790,0
20230920,164500,303824353,790,790,790,790,9544
20230920,164400,303824353,790,790,790,790,0
20230920,164300,303824353,790,790,790,790,0
20230920,164200,303824353,790,790,790,790,0
20230920,164100,303824353,790,790,790,790,0
20230920,164000,303824353,790,790,790,790,0
20230920,163900,303824353,790,790,790,790,0
20230920,163800,303824353,790,790,790,790,0
20230920,163700,303824353,790,790,790,790,0
20230920,163600,303824353,790,790,790,790,0
20230920,163500,303824353,790,790,790,790,0
20230920,163400,303824353,790,790,790,790,0
20230920,163300,303824353,790,790,790,790,0
20230920,163200,303824353,790,790,790,790,0
20230920,163100,303824353,790,790,790,790,0
20230920,163000,303824353,790,790,790,790,0
20230920,162900,303824353,790,790,790,790,0
20230920,162800,303824353,790,790,790,790,0
20230920,162700,303824353,790,790,790,790,0
20230920,162600,303824353,790,790,790,790,0
20230920,162500,303824353,790,790,790,790,0
20230920,162400,303824353,790,790,790,790,0
20230920,162300,303824353,790,790,790,790,0
20230920,162200,303824353,790,790,790,790,0
20230920,162100,303824353,790,790,790,790,0
20230920,162000,303824353,790,790,790,790,0
20230920,161900,303824353,790,790,790,790,0
20230920,161800,303824353,790,790,790,790,0
20230920,161700,303824353,790,790,790,790,0
20230920,161600,303824353,790,790,790,790,0
20230920,161500,303824353,790,790,790,790,9544
20230920,161400,303824353,790,790,790,790,0
20230920,161300,303824353,790,790,790,790,0
20230920,161200,303824353,790,790,790,790,0
20230920,161100,303824353,790,790,790,790,0
20230920,161000,303824353,790,790,790,790,0
20230920,160900,303824353,790,790,790,790,0
20230920,160800,303824353,790,790,790,790,0
20230920,160700,303824353,790,790,790,790,0
20230920,160600,303824353,790,790,790,790,0
20230920,160500,303824353,790,790,790,790,0
20230920,160400,303824353,790,790,790,790,0
20230920,160300,303824353,790,790,790,790,0
20230920,160200,303824353,790,790,790,790,0
20230920,160100,303824353,790,790,790,790,0
20230920,160000,303824353,790,790,790,790,0
20230920,155900,303824353,790,790,790,790,0
20230920,155800,303824353,790,790,790,790,0
20230920,155700,303824353,790,790,790,790,0
20230920,155600,303824353,790,790,790,790,0
20230920,155500,303824353,790,790,790,790,0
20230920,155400,303824353,790,790,790,790,0
20230920,155300,303824353,790,790,790,790,0
20230920,155200,303824353,790,790,790,790,0
20230920,155100,303824353,790,790,790,790,0
20230920,155000,303824353,790,790,790,790,0
20230920,154900,303824353,790,790,790,790,0
20230920,154800,303824353,790,790,790,790,0
20230920,154700,303824353,790,790,790,790,0
20230920,154600,303824353,790,790,790,790,0
20230920,154500,303824353,790,790,790,790,9544
20230920,154400,303824353,790,790,790,790,0
20230920,154300,303824353,790,790,790,790,0
20230920,154200,303824353,790,790,790,790,0
20230920,154100,303824353,790,790,790,790,0
20230920,154000,303824353,790,790,790,790,0
20230920,153900,303824353,790,790,790,790,0
20230920,153800,303824353,790,790,790,790,0
20230920,153700,303824353,790,790,790,790,0
20230920,153600,303824353,790,790,790,790,0
20230920,153500,303824353,790,790,790,790,0
20230920,153400,303824353,790,790,790,790,0
20230920,153300,303824353,790,790,790,790,0
20230920,153200,303824353,790,790,790,790,0
20230920,153100,303824353,790,790,790,790,0
20230920,153000,303824353,790,790,790,790,9544
20230920,152900,296284593,790,790,790,790,0
20230920,152800,296284593,790,790,790,790,0
20230920,152700,296284593,790,790,790,790,0
20230920,152600,296284593,790,790,790,790,0
20230920,152500,296284593,790,790,790,790,0
20230920,152400,296284593,790,790,790,790,0
20230920,152300,296284593,790,790,790,790,0
20230920,152200,296284593,790,790,790,790,0
20230920,152100,296284593,790,790,790,790,0
20230920,152000,296284593,790,790,790,790,0
20230920,151900,296284593,790,789,790,786,921
20230920,151800,295560342,787,787,787,787,0
20230920,151700,295560342,787,787,787,787,1507
20230920,151600,294374333,787,787,787,787,5
20230920,151500,294370398,787,787,787,787,0
20230920,151400,294370398,787,787,787,787,1
20230920,151300,294369611,787,787,787,787,10
20230920,151200,294361741,790,788,790,787,3
20230920,151100,294359376,790,790,790,790,1
20230920,151000,294358586,786,787,787,786,4
20230920,150900,294355439,786,791,791,786,20590
20230920,150800,278161782,788,788,791,788,2002
20230920,150700,276578206,791,791,791,791,1000
20230920,150600,275787206,791,791,791,791,4
20230920,150500,275784042,791,788,791,787,8055
20230920,150400,269441130,790,790,790,788,2201
20230920,150300,267702342,788,788,788,788,0
20230920,150200,267702342,788,788,788,788,2
20230920,150100,267700766,790,790,790,790,301
20230920,150000,267462976,790,790,790,790,2002
20230920,145900,265881396,790,790,790,790,0
20230920,145800,265881396,790,788,790,788,2003
20230920,145700,264303024,788,788,788,788,1
20230920,145600,264302236,788,788,788,788,198
20230920,145500,264146212,788,787,788,787,1800
20230920,145400,262727814,788,788,788,788,2019
20230920,145300,261136842,788,788,788,788,627
20230920,145200,260642766,788,787,788,787,1931
20230920,145100,259121238,788,787,788,786,453
20230920,145000,258765030,787,787,787,787,1
20230920,144900,258764243,788,790,790,788,867
20230920,144800,258080947,790,790,790,790,2
20230920,144700,258079367,788,785,788,785,11572
20230920,144600,248985410,786,786,786,786,0
20230920,144500,248985410,786,787,787,786,5612
20230920,144400,244572278,786,786,788,786,4472
20230920,144300,241057284,786,786,786,786,140
20230920,144200,240947244,786,786,786,786,1
20230920,144100,240946458,788,787,788,786,169
20230920,144000,240813544,786,787,787,786,4617
20230920,143900,237181966,786,787,787,786,653
20230920,143800,236668056,787,787,787,787,1
20230920,143700,236667269,788,787,788,787,2
20230920,143600,236665694,788,787,788,787,2
20230920,143500,236664119,788,788,788,787,19
20230920,143400,236649164,787,787,788,787,3
20230920,143300,236646802,787,788,788,787,1271
20230920,143200,235645255,786,786,786,786,0
20230920,143100,235645255,786,786,786,786,0
20230920,143000,235645255,786,786,786,786,1
20230920,142900,235644469,787,787,787,787,0
20230920,142800,235644469,787,787,787,787,0
20230920,142700,235644469,787,787,787,787,1
20230920,142600,235643682,788,788,788,788,1
20230920,142500,235642894,786,786,786,786,0
20230920,142400,235642894,786,786,786,786,19
20230920,142300,235627960,786,788,788,786,519
20230920,142200,235219024,788,788,788,788,0
20230920,142100,235219024,788,788,788,788,0
20230920,142000,235219024,788,788,788,788,1
20230920,141900,235218236,786,788,789,786,551
20230920,141800,234785145,789,789,789,789,0
20230920,141700,234785145,789,789,789,789,1
20230920,141600,234784356,786,787,787,786,450
20230920,141500,234430653,786,786,786,786,0
20230920,141400,234430653,786,786,786,786,2994
20230920,141300,232077369,787,789,789,787,46
20230920,141200,232041165,789,789,789,789,0
20230920,141100,232041165,789,789,789,789,1
20230920,141000,232040376,790,790,790,790,0
20230920,140900,232040376,790,790,790,790,0
20230920,140800,232040376,790,790,790,790,0
20230920,140700,232040376,790,790,790,790,2
20230920,140600,232038796,790,787,790,787,2740
20230920,140500,229882410,787,787,787,787,0
20230920,140400,229882410,787,787,787,787,43
20230920,140300,229848569,786,786,786,786,0
20230920,140200,229848569,786,786,786,786,0
20230920,140100,229848569,786,786,786,786,4
20230920,140000,229845425,787,787,787,787,0
20230920,135900,229845425,787,787,787,787,0
20230920,135800,229845425,787,787,787,787,0
20230920,135700,229845425,787,787,787,787,1
20230920,135600,229844638,787,787,787,787,188
20230920,135500,229696682,787,787,787,787,5
20230920,135400,229692747,787,787,787,787,12
20230920,135300,229683303,787,787,787,787,14
20230920,135200,229672285,787,787,787,787,40
20230920,135100,229640805,787,788,788,786,6736
20230920,135000,224340112,790,790,790,790,0
20230920,134900,224340112,790,788,790,788,2
20230920,134800,224338534,788,789,789,788,1300
20230920,134700,223314087,789,789,789,789,0
20230920,134600,223314087,789,789,789,789,0
20230920,134500,223314087,789,789,789,789,0
20230920,134400,223314087,789,789,789,789,151
20230920,134300,223194948,789,789,789,789,0
20230920,134200,223194948,789,789,789,789,0
20230920,134100,223194948,789,789,789,789,0
20230920,134000,223194948,789,789,789,789,0
20230920,133900,223194948,789,789,789,789,493
20230920,133800,222805971,789,790,790,789,21
20230920,133700,222789392,790,790,790,790,0
20230920,133600,222789392,790,790,790,790,1
20230920,133500,222788602,790,790,790,790,0
20230920,133400,222788602,790,790,790,790,0
20230920,133300,222788602,790,790,790,790,0
20230920,133200,222788602,790,790,790,790,0
20230920,133100,222788602,790,789,790,789,59
20230920,133000,222742001,790,788,790,788,54
20230920,132900,222699419,788,788,788,788,1050
20230920,132800,221872019,788,788,788,788,450
20230920,132700,221517419,788,788,788,788,0
20230920,132600,221517419,788,788,788,788,430
20230920,132500,221178579,788,788,788,788,0
20230920,132400,221178579,788,788,788,788,129
20230920,132300,221076927,788,788,788,788,0
20230920,132200,221076927,788,788,788,788,2001
20230920,132100,219500139,788,788,788,788,7
20230920,132000,219494623,788,788,788,788,0
20230920,131900,219494623,788,788,788,788,0
20230920,131800,219494623,788,788,788,788,0
20230920,131700,219494623,788,788,788,788,100
20230920,131600,219415823,788,788,788,788,0
20230920,131500,219415823,788,787,788,787,2
20230920,131400,219414248,787,787,787,787,0
20230920,131300,219414248,787,787,787,787,0
20230920,131200,219414248,787,788,788,787,531
20230920,131100,218996013,788,789,789,788,10000
20230920,131000,211113918,792,792,792,792,0
20230920,130900,211113918,792,792,792,792,2
20230920,130800,211112334,792,792,792,792,12
20230920,130700,211102830,792,792,792,792,1
20230920,130600,211102038,789,789,789,789,11
20230920,130500,211093359,792,792,792,792,4
20230920,130400,211090191,789,789,789,789,0
20230920,130300,211090191,789,789,789,789,7
20230920,130200,211084668,789,789,789,789,7
20230920,130100,211079145,792,789,792,789,200
20230920,130000,210921148,791,791,791,791,0
20230920,125900,210921148,791,789,791,789,14
20230920,125800,210910096,791,791,791,789,110
20230920,125700,210823301,791,791,791,791,0
20230920,125600,210823301,791,791,791,791,50
20230920,125500,210783751,792,792,792,792,0
20230920,125400,210783751,792,792,792,792,0
20230920,125300,210783751,792,792,792,792,2
20230920,125200,210782167,792,792,792,792,0
20230920,125100,210782167,792,792,792,792,0
20230920,125000,210782167,792,792,792,792,0
20230920,124900,210782167,792,789,792,788,902
20230920,124800,210071354,789,789,789,789,29
20230920,124700,210048473,792,789,792,789,2
20230920,124600,210046892,788,788,788,788,798
20230920,124500,209418068,788,788,788,788,500
20230920,124400,209024068,792,792,792,792,1
20230920,124300,209023276,792,790,792,788,8670
20230920,124200,202189791,790,791,791,790,303
20230920,124100,201950420,792,792,792,792,0
20230920,124000,201950420,792,792,792,792,0
20230920,123900,201950420,792,792,792,792,0
20230920,123800,201950420,792,792,792,792,1
20230920,123700,201949628,790,790,790,790,0
20230920,123600,201949628,790,790,790,790,0
20230920,123500,201949628,790,790,790,790,0
20230920,123400,201949628,790,790,790,790,0
20230920,123300,201949628,790,790,790,790,0
20230920,123200,201949628,790,789,790,789,1652
20230920,123100,200644549,788,788,788,788,0
20230920,123000,200644549,788,788,788,788,60
20230920,122900,200597269,790,790,790,790,50
20230920,122800,200557769,790,790,790,790,0
20230920,122700,200557769,790,790,790,790,5
20230920,122600,200553819,793,793,793,793,0
20230920,122500,200553819,793,791,793,785,9700
20230920,122400,192914540,792,792,792,792,0
20230920,122300,192914540,792,792,792,792,0
20230920,122200,192914540,792,792,792,792,1
20230920,122100,192913748,792,792,792,792,0
20230920,122000,192913748,792,792,792,792,0
20230920,121900,192913748,792,792,792,792,0
20230920,121800,192913748,792,792,792,792,0
20230920,121700,192913748,792,792,792,792,0
20230920,121600,192913748,792,792,792,792,1
20230920,121500,192912956,792,792,792,792,0
20230920,121400,192912956,792,792,792,792,0
20230920,121300,192912956,792,792,792,792,0
20230920,121200,192912956,792,792,792,792,0
20230920,121100,192912956,792,792,792,792,0
20230920,121000,192912956,792,790,792,790,532
20230920,120900,192492272,790,791,791,790,4418
20230920,120800,188999975,791,791,791,791,0
20230920,120700,188999975,791,791,791,791,201
20230920,120600,188840984,793,793,793,793,0
20230920,120500,188840984,793,793,793,793,0
20230920,120400,188840984,793,793,793,793,0
20230920,120300,188840984,793,793,793,793,0
20230920,120200,188840984,793,793,793,793,0
20230920,120100,188840984,793,793,793,793,0
20230920,120000,188840984,793,793,793,793,0
20230920,115900,188840984,793,793,793,793,0
20230920,115800,188840984,793,793,793,793,1
20230920,115700,188840191,794,794,794,794,0
20230920,115600,188840191,794,794,794,794,0
20230920,115500,188840191,794,794,794,794,0
20230920,115400,188840191,794,794,794,794,0
20230920,115300,188840191,794,794,794,794,0
20230920,115200,188840191,794,792,794,791,210
20230920,115100,188674066,792,792,792,792,51
20230920,115000,188633674,792,792,792,792,50
20230920,114900,188594074,791,793,793,791,1365
20230920,114800,187514329,794,794,794,794,1
20230920,114700,187513535,794,794,794,794,10
20230920,114600,187505595,794,794,794,794,167
20230920,114500,187372997,794,794,794,794,3
20230920,114400,187370615,794,794,794,794,0
20230920,114300,187370615,794,794,794,794,0
20230920,114200,187370615,794,794,794,794,1
20230920,114100,187369821,790,790,790,790,0
20230920,114000,187369821,790,794,794,790,60
20230920,113900,187322405,795,793,795,793,1000
20230920,113800,186528089,789,793,793,789,957
20230920,113700,185772616,793,793,793,793,2
20230920,113600,185771030,789,789,789,789,0
20230920,113500,185771030,789,790,790,789,7849
20230920,113400,179572580,793,793,793,793,0
20230920,113300,179572580,793,793,793,793,0
20230920,113200,179572580,793,793,793,793,0
20230920,113100,179572580,793,791,793,790,6575
20230920,113000,174378253,790,790,790,790,50
20230920,112900,174338753,790,790,790,790,0
20230920,112800,174338753,790,790,790,790,5640
20230920,112700,169883153,791,792,792,790,4504
20230920,112600,166322940,792,792,792,792,5
20230920,112500,166318980,792,792,792,792,0
20230920,112400,166318980,792,792,792,792,7
20230920,112300,166313436,792,792,792,792,1
20230920,112200,166312644,792,792,793,792,103
20230920,112100,166230967,792,792,792,792,0
20230920,112000,166230967,792,792,792,792,0
20230920,111900,166230967,792,792,792,792,27
20230920,111800,166209583,793,792,793,792,1002
20230920,111700,165415998,791,791,791,791,2199
20230920,111600,163676589,791,792,792,791,1819
20230920,111500,162237006,792,792,792,792,201
20230920,111400,162077814,791,791,791,791,1000
20230920,111300,161286814,792,792,792,792,0
20230920,111200,161286814,792,792,793,790,410
20230920,111100,160962698,793,791,793,790,276
20230920,111000,160744514,792,792,792,792,102
20230920,110900,160663730,795,795,795,795,0
20230920,110800,160663730,795,795,795,795,0
20230920,110700,160663730,795,795,795,795,0
20230920,110600,160663730,795,795,795,795,0
20230920,110500,160663730,795,795,795,795,2
20230920,110400,160662140,795,791,795,791,4
20230920,110300,160658969,795,795,795,795,2
20230920,110200,160657379,791,791,791,791,1010
20230920,110100,159858469,790,790,790,790,0
20230920,110000,159858469,790,790,790,790,1000
20230920,105900,159068469,790,790,790,790,0
20230920,105800,159068469,790,790,790,790,1121
20230920,105700,158182879,796,795,796,790,47
20230920,105600,158145541,790,795,795,790,52
20230920,105500,158104451,796,796,796,796,0
20230920,105400,158104451,796,790,796,790,2
20230920,105300,158102865,790,790,790,790,0
20230920,105200,158102865,790,793,793,790,6150
20230920,105100,153235401,793,793,793,793,0
20230920,105000,153235401,793,794,794,793,1293
20230920,104900,152209933,796,796,796,796,87
20230920,104800,152140681,797,797,797,797,0
20230920,104700,152140681,797,797,797,797,0
20230920,104600,152140681,797,797,797,797,0
20230920,104500,152140681,797,797,797,797,6000
20230920,104400,147358681,797,796,797,796,2000
20230920,104300,145765681,795,795,795,795,0
20230920,104200,145765681,795,795,795,795,3
20230920,104100,145763296,797,794,797,794,104
20230920,104000,145680708,797,794,797,793,1345
20230920,103900,144613635,794,794,794,794,1100
20230920,103800,143740235,795,794,795,794,2
20230920,103700,143738646,794,795,795,794,5074
20230920,103600,139708244,795,795,795,795,5476
20230920,103500,135354824,795,796,796,795,10721
20230920,103400,126823908,798,798,798,798,0
20230920,103300,126823908,798,798,798,798,0
20230920,103200,126823908,798,797,798,797,1022
20230920,103100,126009352,797,797,797,797,494
20230920,103000,125615634,797,797,797,797,1306
20230920,102900,124574752,797,797,797,797,0
20230920,102800,124574752,797,797,797,797,134
20230920,102700,124467954,798,797,798,797,2799
20230920,102600,122237017,797,797,797,797,2374
20230920,102500,120344939,797,798,798,797,2036
20230920,102400,118720221,797,797,797,797,0
20230920,102300,118720221,797,797,797,797,73
20230920,102200,118662040,798,798,798,798,5
20230920,102100,118658050,797,798,798,797,211
20230920,102000,118489872,797,797,797,797,0
20230920,101900,118489872,797,796,797,796,1049
20230920,101800,117654129,796,796,796,796,2364
20230920,101700,115772385,797,797,797,797,3000
20230920,101600,113381385,797,797,797,797,1
20230920,101500,113380588,797,797,797,797,6
20230920,101400,113375806,797,797,797,797,15
20230920,101300,113363851,796,796,796,796,10
20230920,101200,113355891,796,796,796,796,1
20230920,101100,113355095,793,794,794,793,787
20230920,101000,112730962,793,793,793,793,0
20230920,100900,112730962,793,794,796,793,23
20230920,100800,112712681,794,794,794,794,1047
20230920,100700,111881363,796,796,796,796,76
20230920,100600,111820867,796,796,796,796,250
20230920,100500,111621867,797,797,797,797,102
20230920,100400,111540573,798,798,798,798,0
20230920,100300,111540573,798,798,798,798,0
20230920,100200,111540573,798,798,798,798,0
20230920,100100,111540573,798,798,798,798,114
20230920,100000,111449601,799,799,799,799,0
20230920,095900,111449601,799,797,799,797,4
20230920,095800,111446407,799,796,799,793,6218
20230920,095700,106509862,798,795,798,795,335
20230920,095600,106243087,796,797,799,796,5190
20230920,095500,102107450,800,800,800,800,3787
20230920,095400,99077850,801,801,801,800,1003
20230920,095300,98274503,801,797,801,797,1512
20230920,095200,97065711,800,800,800,800,23
20230920,095100,97047311,801,800,801,800,2
20230920,095000,97045710,801,798,801,797,335
20230920,094900,96778451,800,799,804,799,7292
20230920,094800,90930014,800,800,800,800,207
20230920,094700,90764414,797,797,797,797,1771
20230920,094600,89352927,797,800,800,797,648
20230920,094500,88835571,798,799,799,798,21
20230920,094400,88818812,799,799,799,799,240
20230920,094300,88627052,799,799,799,798,55
20230920,094200,88583108,800,800,800,800,400
20230920,094100,88263108,800,800,800,800,100
20230920,094000,88183108,803,803,803,803,0
20230920,093900,88183108,803,799,803,799,2020
20230920,093800,86569048,799,795,799,794,16541
20230920,093700,73418003,794,794,794,794,368
20230920,093600,73125811,798,797,798,797,384
20230920,093500,72819380,798,798,801,793,5395
20230920,093400,68535361,804,795,804,795,9567
20230920,093300,60894095,795,794,795,794,145
20230920,093200,60778920,794,794,794,794,863
20230920,093100,60093698,794,793,794,792,1603
20230920,093000,58822582,793,793,793,793,44
20230920,092900,58787690,792,792,792,792,0
20230920,092800,58787690,792,792,792,792,3001
20230920,092700,56410898,794,794,794,794,0
20230920,092600,56410898,794,798,799,794,1303
20230920,092500,55375650,798,796,798,796,3366
20230920,092400,52690809,797,796,797,796,1207
20230920,092300,51730036,796,796,796,796,59
20230920,092200,51683072,796,796,796,791,18
20230920,092100,51668804,796,793,796,793,491
20230920,092000,51279438,796,796,796,796,10
20230920,091900,51271478,796,790,796,790,1001
20230920,091800,50480682,796,791,796,790,1115
20230920,091700,49598708,791,791,791,791,0
20230920,091600,49598708,791,791,791,791,0
20230920,091500,49598708,791,796,797,791,1207
20230920,091400,48638750,796,796,796,796,11
20230920,091300,48629994,797,792,797,790,6045
20230920,091200,43846669,792,792,792,792,0
20230920,091100,43846669,792,795,795,792,1727
20230920,091000,42478493,795,800,803,795,10505
20230920,090900,34102932,803,802,803,802,4341
20230920,090800,30620301,802,799,802,798,89
20230920,090700,30548976,798,802,803,797,3191
20230920,090600,27989563,796,792,804,792,9501
20230920,090500,20423315,792,791,792,791,2072
20230920,090400,18783991,792,790,792,790,1620
20230920,090300,17503753,786,786,786,786,15948
20230920,090200,4968625,790,790,790,790,1265
20230920,090100,3969275,790,790,790,790,1
20230920,090000,3968485,790,785,790,785,5055