stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184800,149448361,796,796,796,796,2625
20231012,184700,149448361,796,796,796,796,0
20231012,184600,149448361,796,796,796,796,0
20231012,184500,149448361,796,796,796,796,0
20231012,184400,149448361,796,796,796,796,0
20231012,184300,149448361,796,796,796,796,0
20231012,184200,149448361,796,796,796,796,0
20231012,184100,149448361,796,796,796,796,0
20231012,184000,149448361,796,796,796,796,0
20231012,183900,149448361,796,796,796,796,0
20231012,183800,149448361,796,796,796,796,0
20231012,183700,149448361,796,796,796,796,0
20231012,183600,149448361,796,796,796,796,0
20231012,183500,149448361,796,796,796,796,0
20231012,183400,149448361,796,796,796,796,0
20231012,183300,149448361,796,796,796,796,0
20231012,183200,149448361,796,796,796,796,0
20231012,183100,149448361,796,796,796,796,0
20231012,183000,149448361,796,796,796,796,0
20231012,182900,149448361,796,796,796,796,0
20231012,182800,149448361,796,796,796,796,0
20231012,182700,149448361,796,796,796,796,0
20231012,182600,149448361,796,796,796,796,0
20231012,182500,149448361,796,796,796,796,0
20231012,182400,149448361,796,796,796,796,0
20231012,182300,149448361,796,796,796,796,0
20231012,182200,149448361,796,796,796,796,0
20231012,182100,149448361,796,796,796,796,0
20231012,182000,149448361,796,796,796,796,0
20231012,181900,149448361,796,796,796,796,0
20231012,181800,149448361,796,796,796,796,2625
20231012,181700,149448361,796,796,796,796,0
20231012,181600,149448361,796,796,796,796,0
20231012,181500,149448361,796,796,796,796,0
20231012,181400,149448361,796,796,796,796,0
20231012,181300,149448361,796,796,796,796,0
20231012,181200,149448361,796,796,796,796,0
20231012,181100,149448361,796,796,796,796,0
20231012,181000,149448361,796,796,796,796,0
20231012,180900,149448361,796,796,796,796,0
20231012,180800,149448361,796,796,796,796,0
20231012,180700,149448361,796,796,796,796,0
20231012,180600,149448361,796,796,796,796,0
20231012,180500,149448361,796,796,796,796,0
20231012,180400,149448361,796,796,796,796,0
20231012,180300,149448361,796,796,796,796,0
20231012,180200,149448361,796,796,796,796,0
20231012,180100,149448361,796,796,796,796,0
20231012,180000,149448361,796,796,796,796,0
20231012,175900,149448361,796,796,796,796,0
20231012,175800,149448361,796,796,796,796,0
20231012,175700,149448361,796,796,796,796,0
20231012,175600,149448361,796,796,796,796,0
20231012,175500,149448361,796,796,796,796,0
20231012,175400,149448361,796,796,796,796,0
20231012,175300,149448361,796,796,796,796,0
20231012,175200,149448361,796,796,796,796,0
20231012,175100,149448361,796,796,796,796,0
20231012,175000,149448361,796,796,796,796,0
20231012,174900,149448361,796,796,796,796,0
20231012,174800,149448361,796,796,796,796,2625
20231012,174700,149448361,796,796,796,796,0
20231012,174600,149448361,796,796,796,796,0
20231012,174500,149448361,796,796,796,796,0
20231012,174400,149448361,796,796,796,796,0
20231012,174300,149448361,796,796,796,796,0
20231012,174200,149448361,796,796,796,796,0
20231012,174100,149448361,796,796,796,796,0
20231012,174000,149448361,796,796,796,796,0
20231012,173900,149448361,796,796,796,796,0
20231012,173800,149448361,796,796,796,796,0
20231012,173700,149448361,796,796,796,796,0
20231012,173600,149448361,796,796,796,796,0
20231012,173500,149448361,796,796,796,796,0
20231012,173400,149448361,796,796,796,796,0
20231012,173300,149448361,796,796,796,796,0
20231012,173200,149448361,796,796,796,796,0
20231012,173100,149448361,796,796,796,796,0
20231012,173000,149448361,796,796,796,796,0
20231012,172900,149448361,796,796,796,796,0
20231012,172800,149448361,796,796,796,796,0
20231012,172700,149448361,796,796,796,796,0
20231012,172600,149448361,796,796,796,796,0
20231012,172500,149448361,796,796,796,796,0
20231012,172400,149448361,796,796,796,796,0
20231012,172300,149448361,796,796,796,796,0
20231012,172200,149448361,796,796,796,796,0
20231012,172100,149448361,796,796,796,796,0
20231012,172000,149448361,796,796,796,796,0
20231012,171900,149448361,796,796,796,796,0
20231012,171800,149448361,796,796,796,796,2625
20231012,171700,149448361,796,796,796,796,0
20231012,171600,149448361,796,796,796,796,0
20231012,171500,149448361,796,796,796,796,0
20231012,171400,149448361,796,796,796,796,0
20231012,171300,149448361,796,796,796,796,0
20231012,171200,149448361,796,796,796,796,0
20231012,171100,149448361,796,796,796,796,0
20231012,171000,149448361,796,796,796,796,0
20231012,170900,149448361,796,796,796,796,0
20231012,170800,149448361,796,796,796,796,0
20231012,170700,149448361,796,796,796,796,0
20231012,170600,149448361,796,796,796,796,0
20231012,170500,149448361,796,796,796,796,0
20231012,170400,149448361,796,796,796,796,0
20231012,170300,149448361,796,796,796,796,0
20231012,170200,149448361,796,796,796,796,0
20231012,170100,149448361,796,796,796,796,0
20231012,170000,149448361,796,796,796,796,0
20231012,165900,149448361,796,796,796,796,0
20231012,165800,149448361,796,796,796,796,0
20231012,165700,149448361,796,796,796,796,0
20231012,165600,149448361,796,796,796,796,0
20231012,165500,149448361,796,796,796,796,0
20231012,165400,149448361,796,796,796,796,0
20231012,165300,149448361,796,796,796,796,0
20231012,165200,149448361,796,796,796,796,0
20231012,165100,149448361,796,796,796,796,0
20231012,165000,149448361,796,796,796,796,0
20231012,164900,149448361,796,796,796,796,0
20231012,164800,149448361,796,796,796,796,2625
20231012,164700,149448361,796,796,796,796,0
20231012,164600,149448361,796,796,796,796,0
20231012,164500,149448361,796,796,796,796,0
20231012,164400,149448361,796,796,796,796,0
20231012,164300,149448361,796,796,796,796,0
20231012,164200,149448361,796,796,796,796,0
20231012,164100,149448361,796,796,796,796,0
20231012,164000,149448361,796,796,796,796,0
20231012,163900,149448361,796,796,796,796,0
20231012,163800,149448361,796,796,796,796,0
20231012,163700,149448361,796,796,796,796,0
20231012,163600,149448361,796,796,796,796,0
20231012,163500,149448361,796,796,796,796,0
20231012,163400,149448361,796,796,796,796,0
20231012,163300,149448361,796,796,796,796,0
20231012,163200,149448361,796,796,796,796,0
20231012,163100,149448361,796,796,796,796,0
20231012,163000,149448361,796,796,796,796,0
20231012,162900,149448361,796,796,796,796,0
20231012,162800,149448361,796,796,796,796,0
20231012,162700,149448361,796,796,796,796,0
20231012,162600,149448361,796,796,796,796,0
20231012,162500,149448361,796,796,796,796,0
20231012,162400,149448361,796,796,796,796,0
20231012,162300,149448361,796,796,796,796,0
20231012,162200,149448361,796,796,796,796,0
20231012,162100,149448361,796,796,796,796,0
20231012,162000,149448361,796,796,796,796,0
20231012,161900,149448361,796,796,796,796,0
20231012,161800,149448361,796,796,796,796,2625
20231012,161700,149448361,796,796,796,796,0
20231012,161600,149448361,796,796,796,796,0
20231012,161500,149448361,796,796,796,796,0
20231012,161400,149448361,796,796,796,796,0
20231012,161300,149448361,796,796,796,796,0
20231012,161200,149448361,796,796,796,796,0
20231012,161100,149448361,796,796,796,796,0
20231012,161000,149448361,796,796,796,796,0
20231012,160900,149448361,796,796,796,796,0
20231012,160800,149448361,796,796,796,796,0
20231012,160700,149448361,796,796,796,796,0
20231012,160600,149448361,796,796,796,796,0
20231012,160500,149448361,796,796,796,796,0
20231012,160400,149448361,796,796,796,796,0
20231012,160300,149448361,796,796,796,796,0
20231012,160200,149448361,796,796,796,796,0
20231012,160100,149448361,796,796,796,796,0
20231012,160000,149448361,796,796,796,796,0
20231012,155900,149448361,796,796,796,796,0
20231012,155800,149448361,796,796,796,796,0
20231012,155700,149448361,796,796,796,796,0
20231012,155600,149448361,796,796,796,796,0
20231012,155500,149448361,796,796,796,796,0
20231012,155400,149448361,796,796,796,796,0
20231012,155300,149448361,796,796,796,796,0
20231012,155200,149448361,796,796,796,796,0
20231012,155100,149448361,796,796,796,796,0
20231012,155000,149448361,796,796,796,796,0
20231012,154900,149448361,796,796,796,796,0
20231012,154800,149448361,796,796,796,796,2625
20231012,154700,149448361,796,796,796,796,0
20231012,154600,149448361,796,796,796,796,0
20231012,154500,149448361,796,796,796,796,0
20231012,154400,149448361,796,796,796,796,0
20231012,154300,149448361,796,796,796,796,0
20231012,154200,149448361,796,796,796,796,0
20231012,154100,149448361,796,796,796,796,0
20231012,154000,149448361,796,796,796,796,0
20231012,153900,149448361,796,796,796,796,0
20231012,153800,149448361,796,796,796,796,0
20231012,153700,149448361,796,796,796,796,0
20231012,153600,149448361,796,796,796,796,0
20231012,153500,149448361,796,796,796,796,0
20231012,153400,149448361,796,796,796,796,0
20231012,153300,149448361,796,796,796,796,0
20231012,153200,149448361,796,796,796,796,0
20231012,153100,149448361,796,796,796,796,0
20231012,153000,149448361,796,796,796,796,2625
20231012,152900,147358861,797,797,797,797,0
20231012,152800,147358861,797,797,797,797,0
20231012,152700,147358861,797,797,797,797,0
20231012,152600,147358861,797,797,797,797,0
20231012,152500,147358861,797,797,797,797,0
20231012,152400,147358861,797,797,797,797,0
20231012,152300,147358861,797,797,797,797,0
20231012,152200,147358861,797,797,797,797,0
20231012,152100,147358861,797,797,797,797,0
20231012,152000,147358861,797,797,797,797,0
20231012,151900,147358861,797,796,797,796,517
20231012,151800,146947251,796,796,796,796,10
20231012,151700,146939291,797,797,797,797,13
20231012,151600,146928930,798,797,798,797,228
20231012,151500,146747176,798,795,798,795,5184
20231012,151400,142625527,798,798,798,798,0
20231012,151300,142625527,798,798,798,798,0
20231012,151200,142625527,798,798,798,798,0
20231012,151100,142625527,798,798,798,798,0
20231012,151000,142625527,798,798,798,798,0
20231012,150900,142625527,798,798,798,798,0
20231012,150800,142625527,798,797,798,797,3
20231012,150700,142623135,797,797,797,797,13
20231012,150600,142612774,797,797,797,797,1
20231012,150500,142611977,796,796,796,796,0
20231012,150400,142611977,796,796,796,796,0
20231012,150300,142611977,796,796,796,796,0
20231012,150200,142611977,796,796,796,796,374
20231012,150100,142314273,797,797,797,797,10
20231012,150000,142306303,798,798,798,798,0
20231012,145900,142306303,798,798,798,798,1
20231012,145800,142305505,797,797,797,797,0
20231012,145700,142305505,797,797,797,797,299
20231012,145600,142067202,795,795,795,795,0
20231012,145500,142067202,795,796,796,795,2441
20231012,145400,140126556,797,797,797,797,0
20231012,145300,140126556,797,797,797,797,0
20231012,145200,140126556,797,797,797,797,1
20231012,145100,140125759,797,797,797,797,0
20231012,145000,140125759,797,797,797,797,0
20231012,144900,140125759,797,797,797,797,0
20231012,144800,140125759,797,797,797,797,0
20231012,144700,140125759,797,797,797,797,0
20231012,144600,140125759,797,797,797,797,0
20231012,144500,140125759,797,797,797,797,0
20231012,144400,140125759,797,797,797,797,2139
20231012,144300,138420976,796,796,796,796,5
20231012,144200,138416996,797,797,797,797,0
20231012,144100,138416996,797,797,797,797,0
20231012,144000,138416996,797,797,797,797,0
20231012,143900,138416996,797,797,797,797,0
20231012,143800,138416996,797,797,797,797,0
20231012,143700,138416996,797,797,797,797,0
20231012,143600,138416996,797,797,797,797,0
20231012,143500,138416996,797,797,797,797,0
20231012,143400,138416996,797,797,797,797,0
20231012,143300,138416996,797,797,797,797,100
20231012,143200,138337296,794,794,795,794,493
20231012,143100,137945821,797,797,797,797,100
20231012,143000,137866121,794,794,794,794,0
20231012,142900,137866121,794,794,794,794,75
20231012,142800,137806571,797,797,797,797,0
20231012,142700,137806571,797,797,797,797,2550
20231012,142600,135774221,797,797,797,797,100
20231012,142500,135694521,797,797,797,797,19
20231012,142400,135679378,794,794,794,794,0
20231012,142300,135679378,794,794,794,794,0
20231012,142200,135679378,794,796,796,794,2190
20231012,142100,133940138,797,795,797,794,5194
20231012,142000,129815667,797,797,797,797,0
20231012,141900,129815667,797,797,797,797,0
20231012,141800,129815667,797,797,797,797,0
20231012,141700,129815667,797,797,797,797,0
20231012,141600,129815667,797,797,797,797,0
20231012,141500,129815667,797,797,797,797,0
20231012,141400,129815667,797,797,797,797,0
20231012,141300,129815667,797,797,797,797,60
20231012,141200,129767847,797,797,797,797,1
20231012,141100,129767050,795,796,796,795,2035
20231012,141000,128149205,796,797,797,796,6
20231012,140900,128144428,794,794,794,794,0
20231012,140800,128144428,794,794,794,794,0
20231012,140700,128144428,794,797,797,794,11000
20231012,140600,119397664,798,798,798,798,0
20231012,140500,119397664,798,798,798,798,10
20231012,140400,119389684,797,797,797,797,0
20231012,140300,119389684,797,797,797,797,0
20231012,140200,119389684,797,797,797,797,407
20231012,140100,119065305,798,798,798,798,1304
20231012,140000,118024713,798,798,798,798,130
20231012,135900,117920973,798,798,798,798,12
20231012,135800,117911397,796,796,796,796,1600
20231012,135700,116637797,798,798,798,798,0
20231012,135600,116637797,798,798,798,798,30
20231012,135500,116613857,798,798,798,798,5
20231012,135400,116609867,798,798,798,798,0
20231012,135300,116609867,798,798,798,798,0
20231012,135200,116609867,798,798,798,798,90
20231012,135100,116538047,798,798,798,798,0
20231012,135000,116538047,798,798,798,798,5
20231012,134900,116534057,796,796,796,796,618
20231012,134800,116042129,798,798,798,798,0
20231012,134700,116042129,798,798,798,798,44
20231012,134600,116007017,796,796,796,796,0
20231012,134500,116007017,796,796,796,796,0
20231012,134400,116007017,796,796,796,796,0
20231012,134300,116007017,796,799,799,796,6174
20231012,134200,111092510,799,799,799,799,0
20231012,134100,111092510,799,799,799,799,0
20231012,134000,111092510,799,799,799,799,50
20231012,133900,111052560,799,799,799,799,50
20231012,133800,111012610,799,799,799,799,0
20231012,133700,111012610,799,799,799,799,4
20231012,133600,111009414,797,797,797,797,0
20231012,133500,111009414,797,799,799,797,2117
20231012,133400,109321965,799,799,799,799,0
20231012,133300,109321965,799,799,799,799,0
20231012,133200,109321965,799,799,799,799,0
20231012,133100,109321965,799,799,799,799,0
20231012,133000,109321965,799,799,799,799,0
20231012,132900,109321965,799,797,799,797,141
20231012,132800,109209388,799,799,799,799,100
20231012,132700,109129488,796,796,796,796,0
20231012,132600,109129488,796,796,796,796,1500
20231012,132500,107935488,799,799,799,799,0
20231012,132400,107935488,799,799,799,799,0
20231012,132300,107935488,799,799,799,799,0
20231012,132200,107935488,799,799,799,799,0
20231012,132100,107935488,799,799,799,799,0
20231012,132000,107935488,799,799,799,799,0
20231012,131900,107935488,799,799,799,799,0
20231012,131800,107935488,799,799,799,799,0
20231012,131700,107935488,799,799,799,799,70
20231012,131600,107879558,799,799,799,799,950
20231012,131500,107120508,799,799,799,799,0
20231012,131400,107120508,799,799,799,799,0
20231012,131300,107120508,799,799,799,799,100
20231012,131200,107040608,795,797,797,795,8450
20231012,131100,100316315,800,800,800,800,2501
20231012,131000,98315515,800,800,800,800,0
20231012,130900,98315515,800,800,800,800,0
20231012,130800,98315515,800,800,800,800,0
20231012,130700,98315515,800,800,800,800,24
20231012,130600,98296315,800,800,800,800,125
20231012,130500,98196315,800,800,800,800,0
20231012,130400,98196315,800,799,800,799,8450
20231012,130300,91438125,799,799,799,799,6000
20231012,130200,86644125,800,800,800,800,0
20231012,130100,86644125,800,800,800,800,0
20231012,130000,86644125,800,799,800,799,10
20231012,125900,86636126,796,796,796,796,0
20231012,125800,86636126,796,797,797,796,8450
20231012,125700,79909680,800,800,800,800,0
20231012,125600,79909680,800,800,800,800,10
20231012,125500,79901680,800,800,800,800,0
20231012,125400,79901680,800,800,800,800,11
20231012,125300,79892880,800,800,800,800,1247
20231012,125200,78895280,800,800,800,800,10
20231012,125100,78887280,799,799,799,799,0
20231012,125000,78887280,799,799,799,799,0
20231012,124900,78887280,799,799,799,799,0
20231012,124800,78887280,799,799,799,799,0
20231012,124700,78887280,799,799,799,799,0
20231012,124600,78887280,799,799,799,799,0
20231012,124500,78887280,799,799,799,799,309
20231012,124400,78640389,799,799,799,799,0
20231012,124300,78640389,799,799,799,799,0
20231012,124200,78640389,799,799,799,799,50
20231012,124100,78600439,799,798,799,798,505
20231012,124000,78196969,798,798,798,798,0
20231012,123900,78196969,798,798,798,798,75
20231012,123800,78137119,799,799,799,799,0
20231012,123700,78137119,799,799,799,799,0
20231012,123600,78137119,799,799,799,799,500
20231012,123500,77737619,797,797,797,797,100
20231012,123400,77657919,799,799,799,799,0
20231012,123300,77657919,799,799,799,799,505
20231012,123200,77254424,798,798,798,798,0
20231012,123100,77254424,798,798,798,798,380
20231012,123000,76951184,799,799,799,799,158
20231012,122900,76824942,799,799,799,799,0
20231012,122800,76824942,799,799,799,799,0
20231012,122700,76824942,799,799,799,799,0
20231012,122600,76824942,799,799,799,799,107
20231012,122500,76739449,799,797,799,796,5250
20231012,122400,72560251,797,797,797,797,0
20231012,122300,72560251,797,797,797,797,0
20231012,122200,72560251,797,797,797,797,0
20231012,122100,72560251,797,797,797,797,0
20231012,122000,72560251,797,797,797,797,0
20231012,121900,72560251,797,797,797,797,0
20231012,121800,72560251,797,797,797,797,0
20231012,121700,72560251,797,797,797,797,0
20231012,121600,72560251,797,797,797,797,7000
20231012,121500,66981251,797,797,797,797,0
20231012,121400,66981251,797,797,797,797,0
20231012,121300,66981251,797,798,798,797,3358
20231012,121200,64302279,799,800,800,799,180
20231012,121100,64158419,800,800,800,800,0
20231012,121000,64158419,800,800,800,800,0
20231012,120900,64158419,800,800,800,800,0
20231012,120800,64158419,800,800,800,800,0
20231012,120700,64158419,800,800,800,800,1
20231012,120600,64157619,800,800,800,800,0
20231012,120500,64157619,800,800,800,800,0
20231012,120400,64157619,800,800,800,800,0
20231012,120300,64157619,800,799,800,799,136
20231012,120200,64048945,800,800,800,800,29
20231012,120100,64025745,801,801,801,801,0
20231012,120000,64025745,801,801,801,801,10
20231012,115900,64017735,801,801,801,801,0
20231012,115800,64017735,801,801,801,801,126
20231012,115700,63916809,800,800,800,800,0
20231012,115600,63916809,800,800,800,800,21
20231012,115500,63900009,800,800,800,800,0
20231012,115400,63900009,800,800,800,800,100
20231012,115300,63820009,800,800,800,800,3
20231012,115200,63817609,800,800,800,800,0
20231012,115100,63817609,800,800,800,800,314
20231012,115000,63566409,801,801,801,801,0
20231012,114900,63566409,801,800,801,800,42
20231012,114800,63532785,801,801,801,801,0
20231012,114700,63532785,801,801,801,801,0
20231012,114600,63532785,801,801,801,801,0
20231012,114500,63532785,801,801,801,801,104
20231012,114400,63449481,800,800,800,800,0
20231012,114300,63449481,800,800,800,800,0
20231012,114200,63449481,800,800,800,800,0
20231012,114100,63449481,800,800,800,800,0
20231012,114000,63449481,800,800,800,800,0
20231012,113900,63449481,800,800,800,800,0
20231012,113800,63449481,800,800,800,800,0
20231012,113700,63449481,800,800,800,800,0
20231012,113600,63449481,800,800,800,800,0
20231012,113500,63449481,800,800,800,800,0
20231012,113400,63449481,800,800,800,800,0
20231012,113300,63449481,800,800,800,800,0
20231012,113200,63449481,800,801,801,800,455
20231012,113100,63085281,800,800,800,800,400
20231012,113000,62765281,800,800,800,800,5
20231012,112900,62761281,800,800,800,800,441
20231012,112800,62408481,800,800,800,800,0
20231012,112700,62408481,800,800,800,800,0
20231012,112600,62408481,800,800,800,800,0
20231012,112500,62408481,800,800,800,800,0
20231012,112400,62408481,800,801,801,800,260
20231012,112300,62200331,800,800,800,800,5
20231012,112200,62196331,800,800,800,800,5
20231012,112100,62192331,801,800,801,800,500
20231012,112000,61792236,800,800,800,800,350
20231012,111900,61512236,800,800,800,800,150
20231012,111800,61392236,800,800,800,800,0
20231012,111700,61392236,800,800,800,800,0
20231012,111600,61392236,800,800,800,800,0
20231012,111500,61392236,800,800,800,800,0
20231012,111400,61392236,800,800,800,800,0
20231012,111300,61392236,800,800,800,800,0
20231012,111200,61392236,800,800,800,800,0
20231012,111100,61392236,800,800,800,800,0
20231012,111000,61392236,800,800,800,800,0
20231012,110900,61392236,800,800,800,800,0
20231012,110800,61392236,800,800,800,800,0
20231012,110700,61392236,800,800,800,800,0
20231012,110600,61392236,800,800,800,800,0
20231012,110500,61392236,800,800,800,800,402
20231012,110400,61070636,801,801,801,801,14
20231012,110300,61059422,801,801,801,801,0
20231012,110200,61059422,801,801,801,801,15
20231012,110100,61047407,801,801,801,801,1693
20231012,110000,59691314,801,801,801,801,10
20231012,105900,59683304,801,801,801,801,70
20231012,105800,59627234,801,801,801,801,1248
20231012,105700,58627586,801,801,801,801,30
20231012,105600,58603556,801,801,801,801,4
20231012,105500,58600352,800,800,800,800,0
20231012,105400,58600352,800,800,800,800,8728
20231012,105300,51617952,801,801,801,801,0
20231012,105200,51617952,801,801,801,801,0
20231012,105100,51617952,801,801,801,801,100
20231012,105000,51537852,801,801,801,801,0
20231012,104900,51537852,801,801,801,801,0
20231012,104800,51537852,801,801,801,801,210
20231012,104700,51369642,801,800,801,800,6237
20231012,104600,46380041,799,798,799,798,11961
20231012,104500,36833508,797,797,797,797,0
20231012,104400,36833508,797,797,797,796,4344
20231012,104300,33371980,798,798,798,798,61
20231012,104200,33323302,798,798,798,798,2
20231012,104100,33321706,798,798,798,798,0
20231012,104000,33321706,798,798,798,798,425
20231012,103900,32982556,798,798,798,798,0
20231012,103800,32982556,798,798,798,798,0
20231012,103700,32982556,798,798,798,798,897
20231012,103600,32266750,799,798,799,798,100
20231012,103500,32186940,799,798,799,798,3888
20231012,103400,29080518,798,798,798,798,2810
20231012,103300,26838138,798,798,798,798,3
20231012,103200,26835744,799,799,799,799,0
20231012,103100,26835744,799,799,799,799,0
20231012,103000,26835744,799,798,799,798,5
20231012,102900,26831753,799,799,799,799,0
20231012,102800,26831753,799,799,799,799,0
20231012,102700,26831753,799,799,799,799,1
20231012,102600,26830954,798,797,798,797,9548
20231012,102500,19211700,797,797,797,797,1173
20231012,102400,18276819,797,797,797,797,0
20231012,102300,18276819,797,797,797,797,0
20231012,102200,18276819,797,797,797,797,0
20231012,102100,18276819,797,797,797,797,0
20231012,102000,18276819,797,797,797,797,6
20231012,101900,18272037,797,797,797,797,25
20231012,101800,18252112,797,797,797,797,0
20231012,101700,18252112,797,797,797,797,0
20231012,101600,18252112,797,798,798,797,107
20231012,101500,18166832,797,797,797,797,986
20231012,101400,17380990,797,797,797,797,8
20231012,101300,17374614,797,797,797,797,0
20231012,101200,17374614,797,797,797,797,0
20231012,101100,17374614,797,796,797,796,165
20231012,101000,17243174,797,797,797,797,11
20231012,100900,17234407,797,797,797,797,500
20231012,100800,16835907,797,797,797,797,1000
20231012,100700,16038907,797,797,797,797,0
20231012,100600,16038907,797,797,797,797,1000
20231012,100500,15241907,797,797,797,797,0
20231012,100400,15241907,797,797,797,797,0
20231012,100300,15241907,797,797,797,797,0
20231012,100200,15241907,797,797,797,797,0
20231012,100100,15241907,797,797,797,797,130
20231012,100000,15138297,797,797,797,797,439
20231012,095900,14788414,797,797,797,797,0
20231012,095800,14788414,797,798,798,797,150
20231012,095700,14668814,799,799,799,799,0
20231012,095600,14668814,799,799,799,798,392
20231012,095500,14355977,799,799,799,799,0
20231012,095400,14355977,799,798,799,798,712
20231012,095300,13787748,798,797,798,797,1285
20231012,095200,12763601,797,797,797,797,295
20231012,095100,12528486,797,797,797,797,120
20231012,095000,12432846,797,796,797,796,15
20231012,094900,12420904,796,796,796,796,241
20231012,094800,12229068,796,796,796,796,600
20231012,094700,11751468,796,796,796,795,2103
20231012,094600,10077668,796,796,796,796,0
20231012,094500,10077668,796,796,796,796,0
20231012,094400,10077668,796,796,796,796,2008
20231012,094300,8479300,796,796,796,796,0
20231012,094200,8479300,796,796,796,796,264
20231012,094100,8269156,797,797,797,797,43
20231012,094000,8234885,797,797,797,797,0
20231012,093900,8234885,797,797,797,797,2
20231012,093800,8233291,796,796,796,796,5
20231012,093700,8229311,797,797,797,797,0
20231012,093600,8229311,797,797,797,797,0
20231012,093500,8229311,797,796,797,796,38
20231012,093400,8199061,796,796,796,796,2
20231012,093300,8197469,796,797,797,796,34
20231012,093200,8170383,797,797,797,797,11
20231012,093100,8161616,797,797,797,797,22
20231012,093000,8144082,797,797,797,797,0
20231012,092900,8144082,797,797,797,797,0
20231012,092800,8144082,797,797,797,797,0
20231012,092700,8144082,797,796,797,796,28
20231012,092600,8121792,796,796,796,796,87
20231012,092500,8052540,797,797,797,797,7
20231012,092400,8046961,797,797,797,797,1
20231012,092300,8046164,797,796,797,796,377
20231012,092200,7746068,797,797,797,797,37
20231012,092100,7716579,797,797,797,797,10
20231012,092000,7708609,796,796,796,796,4630
20231012,091900,4023129,796,796,796,796,0
20231012,091800,4023129,796,796,796,796,1
20231012,091700,4022333,796,796,796,796,0
20231012,091600,4022333,796,796,796,796,0
20231012,091500,4022333,796,796,796,796,0
20231012,091400,4022333,796,796,796,796,60
20231012,091300,3974573,796,796,796,796,500
20231012,091200,3576573,796,795,796,795,11
20231012,091100,3567818,796,796,796,796,500
20231012,091000,3169818,796,795,796,795,100
20231012,090900,3090221,796,794,796,793,84
20231012,090800,3023569,796,796,796,796,2
20231012,090700,3021977,794,794,794,794,7
20231012,090600,3016419,794,794,794,794,1
20231012,090500,3015625,796,796,796,796,0
20231012,090400,3015625,796,796,796,796,17
20231012,090300,3002093,796,796,796,796,172
20231012,090200,2865181,796,795,796,795,941
20231012,090100,2117085,795,795,795,795,0
20231012,090000,2117085,795,795,795,795,2663