stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,211400,883686924,725,725,725,725,30933
20230922,211300,883686924,725,725,725,725,0
20230922,211200,883686924,725,725,725,725,0
20230922,211100,883686924,725,725,725,725,0
20230922,211000,883686924,725,725,725,725,0
20230922,210900,883686924,725,725,725,725,0
20230922,210800,883686924,725,725,725,725,0
20230922,210700,883686924,725,725,725,725,0
20230922,210600,883686924,725,725,725,725,0
20230922,210500,883686924,725,725,725,725,0
20230922,210400,883686924,725,725,725,725,0
20230922,210300,883686924,725,725,725,725,0
20230922,210200,883686924,725,725,725,725,0
20230922,210100,883686924,725,725,725,725,0
20230922,210000,883686924,725,725,725,725,0
20230922,205900,883686924,725,725,725,725,0
20230922,205800,883686924,725,725,725,725,0
20230922,205700,883686924,725,725,725,725,0
20230922,205600,883686924,725,725,725,725,0
20230922,205500,883686924,725,725,725,725,0
20230922,205400,883686924,725,725,725,725,0
20230922,205300,883686924,725,725,725,725,0
20230922,205200,883686924,725,725,725,725,0
20230922,205100,883686924,725,725,725,725,0
20230922,205000,883686924,725,725,725,725,0
20230922,204900,883686924,725,725,725,725,0
20230922,204800,883686924,725,725,725,725,0
20230922,204700,883686924,725,725,725,725,0
20230922,204600,883686924,725,725,725,725,0
20230922,204500,883686924,725,725,725,725,0
20230922,204400,883686924,725,725,725,725,30933
20230922,204300,883686924,725,725,725,725,0
20230922,204200,883686924,725,725,725,725,0
20230922,204100,883686924,725,725,725,725,0
20230922,204000,883686924,725,725,725,725,0
20230922,203900,883686924,725,725,725,725,0
20230922,203800,883686924,725,725,725,725,0
20230922,203700,883686924,725,725,725,725,0
20230922,203600,883686924,725,725,725,725,0
20230922,203500,883686924,725,725,725,725,0
20230922,203400,883686924,725,725,725,725,0
20230922,203300,883686924,725,725,725,725,0
20230922,203200,883686924,725,725,725,725,0
20230922,203100,883686924,725,725,725,725,0
20230922,203000,883686924,725,725,725,725,0
20230922,202900,883686924,725,725,725,725,0
20230922,202800,883686924,725,725,725,725,0
20230922,202700,883686924,725,725,725,725,0
20230922,202600,883686924,725,725,725,725,0
20230922,202500,883686924,725,725,725,725,0
20230922,202400,883686924,725,725,725,725,0
20230922,202300,883686924,725,725,725,725,0
20230922,202200,883686924,725,725,725,725,0
20230922,202100,883686924,725,725,725,725,0
20230922,202000,883686924,725,725,725,725,0
20230922,201900,883686924,725,725,725,725,0
20230922,201800,883686924,725,725,725,725,0
20230922,201700,883686924,725,725,725,725,0
20230922,201600,883686924,725,725,725,725,0
20230922,201500,883686924,725,725,725,725,0
20230922,201400,883686924,725,725,725,725,30933
20230922,201300,883686924,725,725,725,725,0
20230922,201200,883686924,725,725,725,725,0
20230922,201100,883686924,725,725,725,725,0
20230922,201000,883686924,725,725,725,725,0
20230922,200900,883686924,725,725,725,725,0
20230922,200800,883686924,725,725,725,725,0
20230922,200700,883686924,725,725,725,725,0
20230922,200600,883686924,725,725,725,725,0
20230922,200500,883686924,725,725,725,725,0
20230922,200400,883686924,725,725,725,725,0
20230922,200300,883686924,725,725,725,725,0
20230922,200200,883686924,725,725,725,725,0
20230922,200100,883686924,725,725,725,725,0
20230922,200000,883686924,725,725,725,725,0
20230922,195900,883686924,725,725,725,725,0
20230922,195800,883686924,725,725,725,725,0
20230922,195700,883686924,725,725,725,725,0
20230922,195600,883686924,725,725,725,725,0
20230922,195500,883686924,725,725,725,725,0
20230922,195400,883686924,725,725,725,725,0
20230922,195300,883686924,725,725,725,725,0
20230922,195200,883686924,725,725,725,725,0
20230922,195100,883686924,725,725,725,725,0
20230922,195000,883686924,725,725,725,725,0
20230922,194900,883686924,725,725,725,725,0
20230922,194800,883686924,725,725,725,725,0
20230922,194700,883686924,725,725,725,725,0
20230922,194600,883686924,725,725,725,725,0
20230922,194500,883686924,725,725,725,725,0
20230922,194400,883686924,725,725,725,725,30933
20230922,194300,883686924,725,725,725,725,0
20230922,194200,883686924,725,725,725,725,0
20230922,194100,883686924,725,725,725,725,0
20230922,194000,883686924,725,725,725,725,0
20230922,193900,883686924,725,725,725,725,0
20230922,193800,883686924,725,725,725,725,0
20230922,193700,883686924,725,725,725,725,0
20230922,193600,883686924,725,725,725,725,0
20230922,193500,883686924,725,725,725,725,0
20230922,193400,883686924,725,725,725,725,0
20230922,193300,883686924,725,725,725,725,0
20230922,193200,883686924,725,725,725,725,0
20230922,193100,883686924,725,725,725,725,0
20230922,193000,883686924,725,725,725,725,0
20230922,192900,883686924,725,725,725,725,0
20230922,192800,883686924,725,725,725,725,0
20230922,192700,883686924,725,725,725,725,0
20230922,192600,883686924,725,725,725,725,0
20230922,192500,883686924,725,725,725,725,0
20230922,192400,883686924,725,725,725,725,0
20230922,192300,883686924,725,725,725,725,0
20230922,192200,883686924,725,725,725,725,0
20230922,192100,883686924,725,725,725,725,0
20230922,192000,883686924,725,725,725,725,0
20230922,191900,883686924,725,725,725,725,0
20230922,191800,883686924,725,725,725,725,0
20230922,191700,883686924,725,725,725,725,0
20230922,191600,883686924,725,725,725,725,0
20230922,191500,883686924,725,725,725,725,0
20230922,191400,883686924,725,725,725,725,30933
20230922,191300,883686924,725,725,725,725,0
20230922,191200,883686924,725,725,725,725,0
20230922,191100,883686924,725,725,725,725,0
20230922,191000,883686924,725,725,725,725,0
20230922,190900,883686924,725,725,725,725,0
20230922,190800,883686924,725,725,725,725,0
20230922,190700,883686924,725,725,725,725,0
20230922,190600,883686924,725,725,725,725,0
20230922,190500,883686924,725,725,725,725,0
20230922,190400,883686924,725,725,725,725,0
20230922,190300,883686924,725,725,725,725,0
20230922,190200,883686924,725,725,725,725,0
20230922,190100,883686924,725,725,725,725,0
20230922,190000,883686924,725,725,725,725,0
20230922,185900,883686924,725,725,725,725,0
20230922,185800,883686924,725,725,725,725,0
20230922,185700,883686924,725,725,725,725,0
20230922,185600,883686924,725,725,725,725,0
20230922,185500,883686924,725,725,725,725,0
20230922,185400,883686924,725,725,725,725,0
20230922,185300,883686924,725,725,725,725,0
20230922,185200,883686924,725,725,725,725,0
20230922,185100,883686924,725,725,725,725,0
20230922,185000,883686924,725,725,725,725,0
20230922,184900,883686924,725,725,725,725,0
20230922,184800,883686924,725,725,725,725,0
20230922,184700,883686924,725,725,725,725,0
20230922,184600,883686924,725,725,725,725,0
20230922,184500,883686924,725,725,725,725,0
20230922,184400,883686924,725,725,725,725,30933
20230922,184300,883686924,725,725,725,725,0
20230922,184200,883686924,725,725,725,725,0
20230922,184100,883686924,725,725,725,725,0
20230922,184000,883686924,725,725,725,725,0
20230922,183900,883686924,725,725,725,725,0
20230922,183800,883686924,725,725,725,725,0
20230922,183700,883686924,725,725,725,725,0
20230922,183600,883686924,725,725,725,725,0
20230922,183500,883686924,725,725,725,725,0
20230922,183400,883686924,725,725,725,725,0
20230922,183300,883686924,725,725,725,725,0
20230922,183200,883686924,725,725,725,725,0
20230922,183100,883686924,725,725,725,725,0
20230922,183000,883686924,725,725,725,725,0
20230922,182900,883686924,725,725,725,725,0
20230922,182800,883686924,725,725,725,725,0
20230922,182700,883686924,725,725,725,725,0
20230922,182600,883686924,725,725,725,725,0
20230922,182500,883686924,725,725,725,725,0
20230922,182400,883686924,725,725,725,725,0
20230922,182300,883686924,725,725,725,725,0
20230922,182200,883686924,725,725,725,725,0
20230922,182100,883686924,725,725,725,725,0
20230922,182000,883686924,725,725,725,725,0
20230922,181900,883686924,725,725,725,725,0
20230922,181800,883686924,725,725,725,725,0
20230922,181700,883686924,725,725,725,725,0
20230922,181600,883686924,725,725,725,725,0
20230922,181500,883686924,725,725,725,725,0
20230922,181400,883686924,725,725,725,725,30933
20230922,181300,883686924,725,725,725,725,0
20230922,181200,883686924,725,725,725,725,0
20230922,181100,883686924,725,725,725,725,0
20230922,181000,883686924,725,725,725,725,0
20230922,180900,883686924,725,725,725,725,0
20230922,180800,883686924,725,725,725,725,0
20230922,180700,883686924,725,725,725,725,0
20230922,180600,883686924,725,725,725,725,0
20230922,180500,883686924,725,725,725,725,0
20230922,180400,883686924,725,725,725,725,0
20230922,180300,883686924,725,725,725,725,0
20230922,180200,883686924,725,725,725,725,0
20230922,180100,883686924,725,725,725,725,0
20230922,180000,883686924,725,725,725,725,0
20230922,175900,883686924,725,725,725,725,0
20230922,175800,883686924,725,725,725,725,0
20230922,175700,883686924,725,725,725,725,0
20230922,175600,883686924,725,725,725,725,0
20230922,175500,883686924,725,725,725,725,0
20230922,175400,883686924,725,725,725,725,0
20230922,175300,883686924,725,725,725,725,0
20230922,175200,883686924,725,725,725,725,0
20230922,175100,883686924,725,725,725,725,0
20230922,175000,883686924,725,725,725,725,0
20230922,174900,883686924,725,725,725,725,0
20230922,174800,883686924,725,725,725,725,0
20230922,174700,883686924,725,725,725,725,0
20230922,174600,883686924,725,725,725,725,0
20230922,174500,883686924,725,725,725,725,0
20230922,174400,883686924,725,725,725,725,30933
20230922,174300,883686924,725,725,725,725,0
20230922,174200,883686924,725,725,725,725,0
20230922,174100,883686924,725,725,725,725,0
20230922,174000,883686924,725,725,725,725,0
20230922,173900,883686924,725,725,725,725,0
20230922,173800,883686924,725,725,725,725,0
20230922,173700,883686924,725,725,725,725,0
20230922,173600,883686924,725,725,725,725,0
20230922,173500,883686924,725,725,725,725,0
20230922,173400,883686924,725,725,725,725,0
20230922,173300,883686924,725,725,725,725,0
20230922,173200,883686924,725,725,725,725,0
20230922,173100,883686924,725,725,725,725,0
20230922,173000,883686924,725,725,725,725,0
20230922,172900,883686924,725,725,725,725,0
20230922,172800,883686924,725,725,725,725,0
20230922,172700,883686924,725,725,725,725,0
20230922,172600,883686924,725,725,725,725,0
20230922,172500,883686924,725,725,725,725,0
20230922,172400,883686924,725,725,725,725,0
20230922,172300,883686924,725,725,725,725,0
20230922,172200,883686924,725,725,725,725,0
20230922,172100,883686924,725,725,725,725,0
20230922,172000,883686924,725,725,725,725,0
20230922,171900,883686924,725,725,725,725,0
20230922,171800,883686924,725,725,725,725,0
20230922,171700,883686924,725,725,725,725,0
20230922,171600,883686924,725,725,725,725,0
20230922,171500,883686924,725,725,725,725,0
20230922,171400,883686924,725,725,725,725,30933
20230922,171300,883686924,725,725,725,725,0
20230922,171200,883686924,725,725,725,725,0
20230922,171100,883686924,725,725,725,725,0
20230922,171000,883686924,725,725,725,725,0
20230922,170900,883686924,725,725,725,725,0
20230922,170800,883686924,725,725,725,725,0
20230922,170700,883686924,725,725,725,725,0
20230922,170600,883686924,725,725,725,725,0
20230922,170500,883686924,725,725,725,725,0
20230922,170400,883686924,725,725,725,725,0
20230922,170300,883686924,725,725,725,725,0
20230922,170200,883686924,725,725,725,725,0
20230922,170100,883686924,725,725,725,725,0
20230922,170000,883686924,725,725,725,725,0
20230922,165900,883686924,725,725,725,725,0
20230922,165800,883686924,725,725,725,725,0
20230922,165700,883686924,725,725,725,725,0
20230922,165600,883686924,725,725,725,725,0
20230922,165500,883686924,725,725,725,725,0
20230922,165400,883686924,725,725,725,725,0
20230922,165300,883686924,725,725,725,725,0
20230922,165200,883686924,725,725,725,725,0
20230922,165100,883686924,725,725,725,725,0
20230922,165000,883686924,725,725,725,725,0
20230922,164900,883686924,725,725,725,725,0
20230922,164800,883686924,725,725,725,725,0
20230922,164700,883686924,725,725,725,725,0
20230922,164600,883686924,725,725,725,725,0
20230922,164500,883686924,725,725,725,725,0
20230922,164400,883686924,725,725,725,725,30933
20230922,164300,883686924,725,725,725,725,0
20230922,164200,883686924,725,725,725,725,0
20230922,164100,883686924,725,725,725,725,0
20230922,164000,883686924,725,725,725,725,0
20230922,163900,883686924,725,725,725,725,0
20230922,163800,883686924,725,725,725,725,0
20230922,163700,883686924,725,725,725,725,0
20230922,163600,883686924,725,725,725,725,0
20230922,163500,883686924,725,725,725,725,0
20230922,163400,883686924,725,725,725,725,0
20230922,163300,883686924,725,725,725,725,0
20230922,163200,883686924,725,725,725,725,0
20230922,163100,883686924,725,725,725,725,0
20230922,163000,883686924,725,725,725,725,0
20230922,162900,883686924,725,725,725,725,0
20230922,162800,883686924,725,725,725,725,0
20230922,162700,883686924,725,725,725,725,0
20230922,162600,883686924,725,725,725,725,0
20230922,162500,883686924,725,725,725,725,0
20230922,162400,883686924,725,725,725,725,0
20230922,162300,883686924,725,725,725,725,0
20230922,162200,883686924,725,725,725,725,0
20230922,162100,883686924,725,725,725,725,0
20230922,162000,883686924,725,725,725,725,0
20230922,161900,883686924,725,725,725,725,0
20230922,161800,883686924,725,725,725,725,0
20230922,161700,883686924,725,725,725,725,0
20230922,161600,883686924,725,725,725,725,0
20230922,161500,883686924,725,725,725,725,0
20230922,161400,883686924,725,725,725,725,30933
20230922,161300,883686924,725,725,725,725,0
20230922,161200,883686924,725,725,725,725,0
20230922,161100,883686924,725,725,725,725,0
20230922,161000,883686924,725,725,725,725,0
20230922,160900,883686924,725,725,725,725,0
20230922,160800,883686924,725,725,725,725,0
20230922,160700,883686924,725,725,725,725,0
20230922,160600,883686924,725,725,725,725,0
20230922,160500,883686924,725,725,725,725,0
20230922,160400,883686924,725,725,725,725,0
20230922,160300,883686924,725,725,725,725,0
20230922,160200,883686924,725,725,725,725,0
20230922,160100,883686924,725,725,725,725,0
20230922,160000,883686924,725,725,725,725,0
20230922,155900,883686924,725,725,725,725,0
20230922,155800,883686924,725,725,725,725,0
20230922,155700,883686924,725,725,725,725,0
20230922,155600,883686924,725,725,725,725,0
20230922,155500,883686924,725,725,725,725,0
20230922,155400,883686924,725,725,725,725,0
20230922,155300,883686924,725,725,725,725,0
20230922,155200,883686924,725,725,725,725,0
20230922,155100,883686924,725,725,725,725,0
20230922,155000,883686924,725,725,725,725,0
20230922,154900,883686924,725,725,725,725,0
20230922,154800,883686924,725,725,725,725,0
20230922,154700,883686924,725,725,725,725,0
20230922,154600,883686924,725,725,725,725,0
20230922,154500,883686924,725,725,725,725,0
20230922,154400,883686924,725,725,725,725,30933
20230922,154300,883686924,725,725,725,725,0
20230922,154200,883686924,725,725,725,725,0
20230922,154100,883686924,725,725,725,725,0
20230922,154000,883686924,725,725,725,725,0
20230922,153900,883686924,725,725,725,725,0
20230922,153800,883686924,725,725,725,725,0
20230922,153700,883686924,725,725,725,725,0
20230922,153600,883686924,725,725,725,725,0
20230922,153500,883686924,725,725,725,725,0
20230922,153400,883686924,725,725,725,725,0
20230922,153300,883686924,725,725,725,725,0
20230922,153200,883686924,725,725,725,725,0
20230922,153100,883686924,725,725,725,725,0
20230922,153000,883686924,725,725,725,725,30933
20230922,152900,861260499,732,732,732,732,0
20230922,152800,861260499,732,732,732,732,0
20230922,152700,861260499,732,732,732,732,0
20230922,152600,861260499,732,732,732,732,0
20230922,152500,861260499,732,732,732,732,0
20230922,152400,861260499,732,732,732,732,0
20230922,152300,861260499,732,732,732,732,0
20230922,152200,861260499,732,732,732,732,0
20230922,152100,861260499,732,732,732,732,0
20230922,152000,861260499,732,732,732,732,0
20230922,151900,861260499,732,728,732,728,6852
20230922,151800,856267639,729,730,730,729,4023
20230922,151700,853334622,730,730,730,730,5305
20230922,151600,849461972,730,731,734,730,12406
20230922,151500,840398237,731,732,733,731,12389
20230922,151400,831330290,733,733,733,733,510
20230922,151300,830956460,733,731,733,730,27249
20230922,151200,811054141,731,732,733,731,26800
20230922,151100,791446097,732,734,734,731,8624
20230922,151000,785130418,734,733,735,733,10590
20230922,150900,777357561,733,734,734,733,2212
20230922,150800,775734879,734,733,734,733,1020
20230922,150700,774987199,734,734,734,732,14272
20230922,150600,764534819,735,734,738,732,7133
20230922,150500,759311471,734,734,738,734,1903
20230922,150400,757914661,734,738,738,732,9435
20230922,150300,750997362,734,735,735,734,22000
20230922,150200,734849352,738,733,738,733,4000
20230922,150100,731912352,733,739,739,733,5026
20230922,150000,728224472,734,738,739,734,13010
20230922,145900,718660945,739,739,739,739,200
20230922,145800,718513145,740,738,740,735,17144
20230922,145700,705895625,740,740,740,740,129
20230922,145600,705800165,740,738,740,736,3679
20230922,145500,703083705,738,736,738,736,7889
20230922,145400,697277395,735,737,737,734,28170
20230922,145300,676549537,737,739,739,737,15734
20230922,145200,664946846,740,742,742,738,1128
20230922,145100,664112302,738,741,741,738,28865
20230922,145000,642785974,741,741,741,741,0
20230922,144900,642785974,741,741,741,741,758
20230922,144800,642224296,741,741,741,741,4906
20230922,144700,638588950,740,740,740,740,281
20230922,144600,638381010,741,742,742,740,20781
20230922,144500,622997650,741,740,741,740,5844
20230922,144400,618668090,740,740,740,740,10300
20230922,144300,611046090,739,739,739,739,2665
20230922,144200,609076655,739,739,739,738,17731
20230922,144100,595982782,739,739,739,739,12000
20230922,144000,587114782,739,740,740,739,15208
20230922,143900,575875970,739,742,742,739,48178
20230922,143800,540208366,742,743,743,742,310
20230922,143700,539978253,743,742,743,742,281
20230922,143600,539769610,742,742,742,742,314
20230922,143500,539536622,742,742,742,741,11262
20230922,143400,531190197,742,743,743,742,11034
20230922,143300,523002691,742,744,744,742,6796
20230922,143200,517952965,744,744,744,743,13772
20230922,143100,507719081,745,745,745,745,0
20230922,143000,507719081,745,745,745,745,0
20230922,142900,507719081,745,744,745,744,887
20230922,142800,507059134,745,744,745,744,63
20230922,142700,507012259,744,744,744,744,8000
20230922,142600,501060259,745,744,745,744,280
20230922,142500,500851799,744,744,744,744,0
20230922,142400,500851799,744,744,744,744,0
20230922,142300,500851799,744,744,744,743,4715
20230922,142200,497344549,744,745,745,744,8461
20230922,142100,491048808,746,746,746,746,1
20230922,142000,491048062,746,746,746,746,10
20230922,141900,491040602,746,746,746,746,5000
20230922,141800,487310602,746,746,746,746,1174
20230922,141700,486434798,747,747,747,747,0
20230922,141600,486434798,747,747,747,747,140
20230922,141500,486330218,746,745,746,744,35088
20230922,141400,460187025,745,745,745,745,27
20230922,141300,460166910,745,745,745,745,11702
20230922,141200,451448920,744,746,746,744,17189
20230922,141100,438652743,745,746,746,745,26243
20230922,141000,419094225,748,748,748,748,14
20230922,140900,419083753,748,746,748,746,230
20230922,140800,418911913,746,747,747,746,10000
20230922,140700,411450522,747,747,747,747,0
20230922,140600,411450522,747,747,747,747,0
20230922,140500,411450522,747,747,747,747,111
20230922,140400,411367605,748,747,748,747,5101
20230922,140300,407557058,748,748,748,748,4
20230922,140200,407554066,748,748,748,748,116
20230922,140100,407467298,748,749,749,748,222
20230922,140000,407301120,749,748,749,748,10627
20230922,135900,399342462,748,748,748,748,0
20230922,135800,399342462,748,748,748,748,5001
20230922,135700,395601714,748,749,749,748,984
20230922,135600,394865225,749,749,749,749,2063
20230922,135500,393320038,749,749,749,749,0
20230922,135400,393320038,749,748,749,748,536
20230922,135300,392918988,749,749,749,749,1024
20230922,135200,392152012,749,749,749,749,0
20230922,135100,392152012,749,750,750,749,110
20230922,135000,392069517,747,747,747,747,10
20230922,134900,392062047,747,747,747,747,120
20230922,134800,391972407,748,748,748,748,0
20230922,134700,391972407,748,748,748,748,0
20230922,134600,391972407,748,748,748,748,5176
20230922,134500,388100759,748,748,748,748,2819
20230922,134400,385992147,747,747,747,747,3854
20230922,134300,383113209,747,747,747,747,28
20230922,134200,383092293,746,747,747,746,12084
20230922,134100,374077545,746,746,746,746,1000
20230922,134000,373331545,746,746,746,746,0
20230922,133900,373331545,746,746,746,746,6700
20230922,133800,368333345,745,746,746,745,1980
20230922,133700,366857661,746,746,746,746,135
20230922,133600,366756951,745,745,745,745,0
20230922,133500,366756951,745,745,745,745,0
20230922,133400,366756951,745,747,747,745,84
20230922,133300,366694287,747,747,747,747,1020
20230922,133200,365932347,747,747,747,746,1281
20230922,133100,364976708,747,747,747,747,3185
20230922,133000,362597513,747,747,747,747,1455
20230922,132900,361510628,747,747,747,747,0
20230922,132800,361510628,747,747,747,747,519
20230922,132700,361122935,747,747,747,747,2732
20230922,132600,359082131,747,748,748,746,5259
20230922,132500,355156081,748,748,748,748,25
20230922,132400,355137381,748,750,750,748,891
20230922,132300,354470911,751,751,751,751,1
20230922,132200,354470160,751,751,751,751,100
20230922,132100,354395060,751,748,751,748,7201
20230922,132000,348993710,748,747,748,747,6478
20230922,131900,344148842,747,747,747,746,575
20230922,131800,343719451,747,746,747,746,2191
20230922,131700,342082783,746,749,749,746,4001
20230922,131600,339098034,746,748,748,746,20002
20230922,131500,324174629,753,753,753,753,0
20230922,131400,324174629,753,750,753,750,5000
20230922,131300,320424626,750,748,750,747,2001
20230922,131200,318929856,747,747,747,747,0
20230922,131100,318929856,747,747,747,747,0
20230922,131000,318929856,747,748,748,747,16002
20230922,130900,306972576,749,749,749,749,6005
20230922,130800,302474831,749,749,749,749,1
20230922,130700,302474082,748,750,750,748,15001
20230922,130600,291245864,749,750,750,749,4500
20230922,130500,287870865,753,753,753,753,200
20230922,130400,287720265,750,750,750,750,3000
20230922,130300,285470265,750,750,750,750,0
20230922,130200,285470265,750,751,751,750,7003
20230922,130100,280217013,751,752,754,751,5225
20230922,130000,276292973,752,752,752,752,285
20230922,125900,276078653,752,752,752,752,1718
20230922,125800,274786717,754,754,754,754,0
20230922,125700,274786717,754,754,754,753,7000
20230922,125600,269510389,756,756,756,752,1306
20230922,125500,268527181,757,756,757,752,1052
20230922,125400,267735864,757,757,757,757,0
20230922,125300,267735864,757,757,757,757,0
20230922,125200,267735864,757,757,757,757,2
20230922,125100,267734350,757,757,757,757,0
20230922,125000,267734350,757,757,757,757,0
20230922,124900,267734350,757,757,757,757,0
20230922,124800,267734350,757,757,757,757,0
20230922,124700,267734350,757,757,757,757,278
20230922,124600,267523904,757,757,757,757,100
20230922,124500,267448204,757,753,757,753,2
20230922,124400,267446694,752,752,752,752,1
20230922,124300,267445942,753,754,754,753,2965
20230922,124200,265212797,753,753,753,753,0
20230922,124100,265212797,753,753,753,753,0
20230922,124000,265212797,753,753,753,753,0
20230922,123900,265212797,753,753,753,753,0
20230922,123800,265212797,753,756,756,753,3000
20230922,123700,262952581,756,756,756,756,8
20230922,123600,262946533,756,756,756,756,2
20230922,123500,262945021,758,758,758,758,0
20230922,123400,262945021,758,758,758,758,0
20230922,123300,262945021,758,758,758,758,100
20230922,123200,262869221,759,759,759,759,0
20230922,123100,262869221,759,759,759,759,0
20230922,123000,262869221,759,759,759,759,0
20230922,122900,262869221,759,759,759,759,0
20230922,122800,262869221,759,759,759,759,0
20230922,122700,262869221,759,759,759,759,100
20230922,122600,262793321,758,758,758,758,0
20230922,122500,262793321,758,755,758,755,26
20230922,122400,262773671,755,755,755,755,0
20230922,122300,262773671,755,755,755,755,2700
20230922,122200,260735171,759,759,759,759,0
20230922,122100,260735171,759,759,759,759,0
20230922,122000,260735171,759,759,759,759,0
20230922,121900,260735171,759,759,759,759,12
20230922,121800,260726063,753,754,754,753,618
20230922,121700,260260508,759,759,759,759,0
20230922,121600,260260508,759,759,759,759,0
20230922,121500,260260508,759,754,759,754,1002
20230922,121400,259504995,759,754,759,754,571
20230922,121300,259073911,754,755,755,754,600
20230922,121200,258621228,756,756,756,756,251
20230922,121100,258431472,756,758,758,756,257
20230922,121000,258236922,759,759,759,759,0
20230922,120900,258236922,759,759,759,759,6
20230922,120800,258232368,759,759,759,759,0
20230922,120700,258232368,759,758,759,758,6
20230922,120600,258227818,757,758,758,757,4
20230922,120500,258224788,757,756,757,756,24
20230922,120400,258206625,755,755,755,755,2
20230922,120300,258205115,760,760,760,760,0
20230922,120200,258205115,760,755,760,755,12
20230922,120100,258196025,755,758,758,755,1000
20230922,120000,257439938,758,757,758,757,8
20230922,115900,257433880,760,760,760,760,0
20230922,115800,257433880,760,760,760,760,0
20230922,115700,257433880,760,760,760,760,0
20230922,115600,257433880,760,760,760,760,0
20230922,115500,257433880,760,757,760,757,160
20230922,115400,257312606,760,760,760,760,0
20230922,115300,257312606,760,760,760,760,0
20230922,115200,257312606,760,760,760,760,0
20230922,115100,257312606,760,760,760,760,3
20230922,115000,257310326,758,757,758,757,102
20230922,114900,257233109,760,758,760,757,2706
20230922,114800,255183670,760,760,760,760,0
20230922,114700,255183670,760,760,760,760,0
20230922,114600,255183670,760,760,760,760,0
20230922,114500,255183670,760,758,760,758,16
20230922,114400,255171531,760,758,760,758,44
20230922,114300,255138151,760,758,760,758,163
20230922,114200,255014313,759,760,760,758,393
20230922,114100,254715989,760,760,760,760,0
20230922,114000,254715989,760,760,760,760,3
20230922,113900,254713709,759,759,759,759,6
20230922,113800,254709155,760,760,760,760,0
20230922,113700,254709155,760,760,760,760,0
20230922,113600,254709155,760,760,760,760,0
20230922,113500,254709155,760,759,760,759,27
20230922,113400,254688647,760,758,760,758,33
20230922,113300,254663616,759,759,759,759,10
20230922,113200,254656026,760,759,760,758,500
20230922,113100,254276940,760,760,760,758,136
20230922,113000,254173778,760,759,760,758,859
20230922,112900,253520976,760,760,760,760,0
20230922,112800,253520976,760,760,760,760,0
20230922,112700,253520976,760,760,760,760,0
20230922,112600,253520976,760,760,760,760,1487
20230922,112500,252390856,760,760,760,760,0
20230922,112400,252390856,760,760,760,760,3
20230922,112300,252388576,757,757,757,757,43
20230922,112200,252356025,760,760,760,760,0
20230922,112100,252356025,760,760,760,760,57
20230922,112000,252312705,760,760,760,760,0
20230922,111900,252312705,760,760,760,760,1000
20230922,111800,251552705,760,760,760,760,80
20230922,111700,251491905,760,760,760,757,506
20230922,111600,251108843,759,759,759,759,263
20230922,111500,250909226,761,761,761,761,2
20230922,111400,250907704,761,761,761,761,0
20230922,111300,250907704,761,761,761,761,0
20230922,111200,250907704,761,761,761,761,0
20230922,111100,250907704,761,761,761,761,4
20230922,111000,250904660,761,760,761,760,2467
20230922,110900,249029734,761,760,761,760,8727
20230922,110800,242397211,760,760,760,760,60
20230922,110700,242351611,760,760,760,760,1340
20230922,110600,241333211,761,761,761,761,0
20230922,110500,241333211,761,761,761,761,52
20230922,110400,241293639,761,760,761,760,636
20230922,110300,240809776,760,758,760,758,7490
20230922,110200,235132196,758,758,758,758,50
20230922,110100,235094296,758,758,758,758,2385
20230922,110000,233286466,756,758,758,756,245
20230922,105900,233101240,756,757,757,756,500
20230922,105800,232722840,757,757,757,757,1
20230922,105700,232722083,758,758,758,758,148
20230922,105600,232609899,758,758,758,757,661
20230922,105500,232108862,758,758,758,758,100
20230922,105400,232033062,758,758,758,758,17
20230922,105300,232020176,758,758,758,758,2
20230922,105200,232018660,758,758,758,758,0
20230922,105100,232018660,758,758,758,758,1371
20230922,105000,230979442,757,757,757,757,1000
20230922,104900,230222442,758,756,758,756,7613
20230922,104800,224462324,756,756,756,756,8
20230922,104700,224456276,756,756,756,756,320
20230922,104600,224214356,756,755,756,755,4495
20230922,104500,220818136,754,755,756,754,2006
20230922,104400,219303602,754,754,754,754,201
20230922,104300,219152048,756,756,756,750,5500
20230922,104200,215013127,754,754,754,754,2
20230922,104100,215011619,756,756,756,756,1438
20230922,104000,213924491,756,754,756,754,1439
20230922,103900,212836609,754,754,754,754,26
20230922,103800,212817005,755,755,755,752,1404
20230922,103700,211756988,751,751,751,751,1
20230922,103600,211756237,756,756,756,756,0
20230922,103500,211756237,756,756,756,756,0
20230922,103400,211756237,756,756,756,756,2
20230922,103300,211754725,756,756,756,756,0
20230922,103200,211754725,756,756,756,756,0
20230922,103100,211754725,756,753,756,751,3158
20230922,103000,209374729,752,752,752,752,3179
20230922,102900,206984121,753,753,753,753,0
20230922,102800,206984121,753,753,753,753,0
20230922,102700,206984121,753,752,753,750,303
20230922,102600,206756746,753,752,753,752,693
20230922,102500,206235558,750,750,750,750,0
20230922,102400,206235558,750,750,750,750,1
20230922,102300,206234808,749,749,749,749,1
20230922,102200,206234059,752,752,752,752,0
20230922,102100,206234059,752,752,752,752,2000
20230922,102000,204730059,752,752,752,752,0
20230922,101900,204730059,752,749,752,749,13
20230922,101800,204720301,752,749,752,749,12
20230922,101700,204711286,752,749,752,749,4
20230922,101600,204708281,751,751,751,751,144
20230922,101500,204600137,749,750,750,749,141
20230922,101400,204494488,752,752,752,752,0
20230922,101300,204494488,752,752,752,752,282
20230922,101200,204282424,752,752,752,752,0
20230922,101100,204282424,752,748,752,748,294
20230922,101000,204062500,752,747,752,747,58
20230922,100900,204018915,752,749,754,746,36779
20230922,100800,176553665,754,754,754,750,1831
20230922,100700,175180391,750,751,754,750,2493
20230922,100600,173309901,753,753,753,753,0
20230922,100500,173309901,753,753,753,753,10
20230922,100400,173302371,753,753,753,753,2
20230922,100300,173300865,753,753,753,753,0
20230922,100200,173300865,753,754,754,751,686
20230922,100100,172785598,754,752,754,751,9003
20230922,100000,166020083,753,755,755,753,779
20230922,095900,165433490,754,754,755,754,436
20230922,095800,165104743,754,755,755,754,1890
20230922,095700,163679653,755,755,755,755,20
20230922,095600,163664553,755,755,755,755,30
20230922,095500,163641903,755,755,755,755,1
20230922,095400,163641148,755,755,755,755,0
20230922,095300,163641148,755,755,755,755,0
20230922,095200,163641148,755,751,755,751,161
20230922,095100,163520125,757,757,757,757,10
20230922,095000,163512555,757,756,757,750,4637
20230922,094900,160021909,756,755,756,755,110
20230922,094800,159938755,754,756,757,753,541
20230922,094700,159529778,756,756,756,756,1075
20230922,094600,158717078,756,756,756,756,25
20230922,094500,158698178,757,757,757,757,0
20230922,094400,158698178,757,753,757,753,9821
20230922,094300,151285515,753,753,753,753,849
20230922,094200,150646218,754,754,754,754,1
20230922,094100,150645464,754,754,754,754,0
20230922,094000,150645464,754,753,754,753,2
20230922,093900,150643957,754,754,754,754,2
20230922,093800,150642449,751,754,754,750,2103
20230922,093700,149063432,754,754,754,753,7718
20230922,093600,143244293,754,754,754,754,71
20230922,093500,143190759,754,754,754,753,4
20230922,093400,143187744,754,754,754,754,100
20230922,093300,143112344,754,754,754,754,1170
20230922,093200,142230164,754,754,754,754,0
20230922,093100,142230164,754,754,754,751,30
20230922,093000,142207550,754,754,754,754,0
20230922,092900,142207550,754,751,754,750,407
20230922,092800,141902291,754,754,754,754,0
20230922,092700,141902291,754,752,754,750,305
20230922,092600,141673419,754,754,754,754,0
20230922,092500,141673419,754,752,754,752,148
20230922,092400,141561845,754,753,754,749,2392
20230922,092300,139769345,755,752,755,752,4315
20230922,092200,136515839,754,754,754,754,2
20230922,092100,136514331,752,752,752,751,14110
20230922,092000,125906055,751,748,752,748,1109
20230922,091900,125075901,752,751,752,751,300
20230922,091800,124850302,752,751,752,751,10
20230922,091700,124842783,752,752,753,746,25938
20230922,091600,105422284,752,748,752,748,671
20230922,091500,104919153,754,751,754,748,30214
20230922,091400,82270983,752,753,753,752,1642
20230922,091300,81035042,754,754,754,754,289
20230922,091200,80817136,755,754,755,754,101
20230922,091100,80740882,755,754,755,753,243
20230922,091000,80557776,755,754,755,754,5168
20230922,090900,76661102,754,754,755,753,944
20230922,090800,75949227,755,754,755,753,664
20230922,090700,75447914,755,752,755,751,1278
20230922,090600,74487591,755,750,755,750,4011
20230922,090500,71479321,750,750,750,747,16981
20230922,090400,58775204,756,757,757,750,10057
20230922,090300,51230469,756,753,757,750,15804
20230922,090200,39359899,758,765,765,751,9051
20230922,090100,32542092,766,766,766,766,130
20230922,090000,32442512,766,753,766,752,43066