stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185600,124715452,747,747,747,747,570
20230925,185500,124715452,747,747,747,747,0
20230925,185400,124715452,747,747,747,747,0
20230925,185300,124715452,747,747,747,747,0
20230925,185200,124715452,747,747,747,747,0
20230925,185100,124715452,747,747,747,747,0
20230925,185000,124715452,747,747,747,747,0
20230925,184900,124715452,747,747,747,747,0
20230925,184800,124715452,747,747,747,747,0
20230925,184700,124715452,747,747,747,747,0
20230925,184600,124715452,747,747,747,747,0
20230925,184500,124715452,747,747,747,747,0
20230925,184400,124715452,747,747,747,747,0
20230925,184300,124715452,747,747,747,747,0
20230925,184200,124715452,747,747,747,747,0
20230925,184100,124715452,747,747,747,747,0
20230925,184000,124715452,747,747,747,747,0
20230925,183900,124715452,747,747,747,747,0
20230925,183800,124715452,747,747,747,747,0
20230925,183700,124715452,747,747,747,747,0
20230925,183600,124715452,747,747,747,747,0
20230925,183500,124715452,747,747,747,747,0
20230925,183400,124715452,747,747,747,747,0
20230925,183300,124715452,747,747,747,747,0
20230925,183200,124715452,747,747,747,747,0
20230925,183100,124715452,747,747,747,747,0
20230925,183000,124715452,747,747,747,747,0
20230925,182900,124715452,747,747,747,747,0
20230925,182800,124715452,747,747,747,747,0
20230925,182700,124715452,747,747,747,747,0
20230925,182600,124715452,747,747,747,747,570
20230925,182500,124715452,747,747,747,747,0
20230925,182400,124715452,747,747,747,747,0
20230925,182300,124715452,747,747,747,747,0
20230925,182200,124715452,747,747,747,747,0
20230925,182100,124715452,747,747,747,747,0
20230925,182000,124715452,747,747,747,747,0
20230925,181900,124715452,747,747,747,747,0
20230925,181800,124715452,747,747,747,747,0
20230925,181700,124715452,747,747,747,747,0
20230925,181600,124715452,747,747,747,747,0
20230925,181500,124715452,747,747,747,747,0
20230925,181400,124715452,747,747,747,747,0
20230925,181300,124715452,747,747,747,747,0
20230925,181200,124715452,747,747,747,747,0
20230925,181100,124715452,747,747,747,747,0
20230925,181000,124715452,747,747,747,747,0
20230925,180900,124715452,747,747,747,747,0
20230925,180800,124715452,747,747,747,747,0
20230925,180700,124715452,747,747,747,747,0
20230925,180600,124715452,747,747,747,747,0
20230925,180500,124715452,747,747,747,747,0
20230925,180400,124715452,747,747,747,747,0
20230925,180300,124715452,747,747,747,747,0
20230925,180200,124715452,747,747,747,747,0
20230925,180100,124715452,747,747,747,747,0
20230925,180000,124715452,747,747,747,747,0
20230925,175900,124715452,747,747,747,747,0
20230925,175800,124715452,747,747,747,747,0
20230925,175700,124715452,747,747,747,747,0
20230925,175600,124715452,747,747,747,747,570
20230925,175500,124715452,747,747,747,747,0
20230925,175400,124715452,747,747,747,747,0
20230925,175300,124715452,747,747,747,747,0
20230925,175200,124715452,747,747,747,747,0
20230925,175100,124715452,747,747,747,747,0
20230925,175000,124715452,747,747,747,747,0
20230925,174900,124715452,747,747,747,747,0
20230925,174800,124715452,747,747,747,747,0
20230925,174700,124715452,747,747,747,747,0
20230925,174600,124715452,747,747,747,747,0
20230925,174500,124715452,747,747,747,747,0
20230925,174400,124715452,747,747,747,747,0
20230925,174300,124715452,747,747,747,747,0
20230925,174200,124715452,747,747,747,747,0
20230925,174100,124715452,747,747,747,747,0
20230925,174000,124715452,747,747,747,747,0
20230925,173900,124715452,747,747,747,747,0
20230925,173800,124715452,747,747,747,747,0
20230925,173700,124715452,747,747,747,747,0
20230925,173600,124715452,747,747,747,747,0
20230925,173500,124715452,747,747,747,747,0
20230925,173400,124715452,747,747,747,747,0
20230925,173300,124715452,747,747,747,747,0
20230925,173200,124715452,747,747,747,747,0
20230925,173100,124715452,747,747,747,747,0
20230925,173000,124715452,747,747,747,747,0
20230925,172900,124715452,747,747,747,747,0
20230925,172800,124715452,747,747,747,747,0
20230925,172700,124715452,747,747,747,747,0
20230925,172600,124715452,747,747,747,747,570
20230925,172500,124715452,747,747,747,747,0
20230925,172400,124715452,747,747,747,747,0
20230925,172300,124715452,747,747,747,747,0
20230925,172200,124715452,747,747,747,747,0
20230925,172100,124715452,747,747,747,747,0
20230925,172000,124715452,747,747,747,747,0
20230925,171900,124715452,747,747,747,747,0
20230925,171800,124715452,747,747,747,747,0
20230925,171700,124715452,747,747,747,747,0
20230925,171600,124715452,747,747,747,747,0
20230925,171500,124715452,747,747,747,747,0
20230925,171400,124715452,747,747,747,747,0
20230925,171300,124715452,747,747,747,747,0
20230925,171200,124715452,747,747,747,747,0
20230925,171100,124715452,747,747,747,747,0
20230925,171000,124715452,747,747,747,747,0
20230925,170900,124715452,747,747,747,747,0
20230925,170800,124715452,747,747,747,747,0
20230925,170700,124715452,747,747,747,747,0
20230925,170600,124715452,747,747,747,747,0
20230925,170500,124715452,747,747,747,747,0
20230925,170400,124715452,747,747,747,747,0
20230925,170300,124715452,747,747,747,747,0
20230925,170200,124715452,747,747,747,747,0
20230925,170100,124715452,747,747,747,747,0
20230925,170000,124715452,747,747,747,747,0
20230925,165900,124715452,747,747,747,747,0
20230925,165800,124715452,747,747,747,747,0
20230925,165700,124715452,747,747,747,747,0
20230925,165600,124715452,747,747,747,747,570
20230925,165500,124715452,747,747,747,747,0
20230925,165400,124715452,747,747,747,747,0
20230925,165300,124715452,747,747,747,747,0
20230925,165200,124715452,747,747,747,747,0
20230925,165100,124715452,747,747,747,747,0
20230925,165000,124715452,747,747,747,747,0
20230925,164900,124715452,747,747,747,747,0
20230925,164800,124715452,747,747,747,747,0
20230925,164700,124715452,747,747,747,747,0
20230925,164600,124715452,747,747,747,747,0
20230925,164500,124715452,747,747,747,747,0
20230925,164400,124715452,747,747,747,747,0
20230925,164300,124715452,747,747,747,747,0
20230925,164200,124715452,747,747,747,747,0
20230925,164100,124715452,747,747,747,747,0
20230925,164000,124715452,747,747,747,747,0
20230925,163900,124715452,747,747,747,747,0
20230925,163800,124715452,747,747,747,747,0
20230925,163700,124715452,747,747,747,747,0
20230925,163600,124715452,747,747,747,747,0
20230925,163500,124715452,747,747,747,747,0
20230925,163400,124715452,747,747,747,747,0
20230925,163300,124715452,747,747,747,747,0
20230925,163200,124715452,747,747,747,747,0
20230925,163100,124715452,747,747,747,747,0
20230925,163000,124715452,747,747,747,747,0
20230925,162900,124715452,747,747,747,747,0
20230925,162800,124715452,747,747,747,747,0
20230925,162700,124715452,747,747,747,747,0
20230925,162600,124715452,747,747,747,747,570
20230925,162500,124715452,747,747,747,747,0
20230925,162400,124715452,747,747,747,747,0
20230925,162300,124715452,747,747,747,747,0
20230925,162200,124715452,747,747,747,747,0
20230925,162100,124715452,747,747,747,747,0
20230925,162000,124715452,747,747,747,747,0
20230925,161900,124715452,747,747,747,747,0
20230925,161800,124715452,747,747,747,747,0
20230925,161700,124715452,747,747,747,747,0
20230925,161600,124715452,747,747,747,747,0
20230925,161500,124715452,747,747,747,747,0
20230925,161400,124715452,747,747,747,747,0
20230925,161300,124715452,747,747,747,747,0
20230925,161200,124715452,747,747,747,747,0
20230925,161100,124715452,747,747,747,747,0
20230925,161000,124715452,747,747,747,747,0
20230925,160900,124715452,747,747,747,747,0
20230925,160800,124715452,747,747,747,747,0
20230925,160700,124715452,747,747,747,747,0
20230925,160600,124715452,747,747,747,747,0
20230925,160500,124715452,747,747,747,747,0
20230925,160400,124715452,747,747,747,747,0
20230925,160300,124715452,747,747,747,747,0
20230925,160200,124715452,747,747,747,747,0
20230925,160100,124715452,747,747,747,747,0
20230925,160000,124715452,747,747,747,747,0
20230925,155900,124715452,747,747,747,747,0
20230925,155800,124715452,747,747,747,747,0
20230925,155700,124715452,747,747,747,747,0
20230925,155600,124715452,747,747,747,747,570
20230925,155500,124715452,747,747,747,747,0
20230925,155400,124715452,747,747,747,747,0
20230925,155300,124715452,747,747,747,747,0
20230925,155200,124715452,747,747,747,747,0
20230925,155100,124715452,747,747,747,747,0
20230925,155000,124715452,747,747,747,747,0
20230925,154900,124715452,747,747,747,747,0
20230925,154800,124715452,747,747,747,747,0
20230925,154700,124715452,747,747,747,747,0
20230925,154600,124715452,747,747,747,747,0
20230925,154500,124715452,747,747,747,747,0
20230925,154400,124715452,747,747,747,747,0
20230925,154300,124715452,747,747,747,747,0
20230925,154200,124715452,747,747,747,747,0
20230925,154100,124715452,747,747,747,747,0
20230925,154000,124715452,747,747,747,747,0
20230925,153900,124715452,747,747,747,747,0
20230925,153800,124715452,747,747,747,747,0
20230925,153700,124715452,747,747,747,747,0
20230925,153600,124715452,747,747,747,747,0
20230925,153500,124715452,747,747,747,747,0
20230925,153400,124715452,747,747,747,747,0
20230925,153300,124715452,747,747,747,747,0
20230925,153200,124715452,747,747,747,747,0
20230925,153100,124715452,747,747,747,747,0
20230925,153000,124715452,747,747,747,747,570
20230925,152900,124289662,756,756,756,756,0
20230925,152800,124289662,756,756,756,756,0
20230925,152700,124289662,756,756,756,756,0
20230925,152600,124289662,756,756,756,756,0
20230925,152500,124289662,756,756,756,756,0
20230925,152400,124289662,756,756,756,756,0
20230925,152300,124289662,756,756,756,756,0
20230925,152200,124289662,756,756,756,756,0
20230925,152100,124289662,756,756,756,756,0
20230925,152000,124289662,756,756,756,756,0
20230925,151900,124289662,756,751,756,751,100
20230925,151800,124214394,746,746,746,746,272
20230925,151700,124011482,753,753,753,753,1
20230925,151600,124010729,746,746,746,746,150
20230925,151500,123898829,746,747,747,746,182
20230925,151400,123763055,746,748,748,746,500
20230925,151300,123389787,748,750,750,748,700
20230925,151200,122865551,750,751,756,750,547
20230925,151100,122455249,751,751,751,751,4
20230925,151000,122452245,758,758,758,758,0
20230925,150900,122452245,758,758,758,758,0
20230925,150800,122452245,758,758,758,758,2
20230925,150700,122450729,757,757,757,757,0
20230925,150600,122450729,757,751,757,751,7
20230925,150500,122445466,756,756,756,756,0
20230925,150400,122445466,756,757,757,756,75
20230925,150300,122388735,755,755,757,754,1258
20230925,150200,121438938,755,755,755,755,0
20230925,150100,121438938,755,754,755,754,2
20230925,150000,121437429,755,755,755,755,10
20230925,145900,121429879,756,754,756,754,30
20230925,145800,121407213,750,750,750,750,0
20230925,145700,121407213,750,750,750,750,0
20230925,145600,121407213,750,750,750,750,207
20230925,145500,121251963,750,750,750,750,0
20230925,145400,121251963,750,750,750,750,1
20230925,145300,121251213,748,749,749,748,286
20230925,145200,121037039,749,748,749,748,48
20230925,145100,121001134,748,748,748,748,0
20230925,145000,121001134,748,748,748,748,101
20230925,144900,120925586,748,748,748,748,0
20230925,144800,120925586,748,748,748,748,0
20230925,144700,120925586,748,748,748,748,0
20230925,144600,120925586,748,748,748,748,112
20230925,144500,120841810,747,747,747,747,0
20230925,144400,120841810,747,747,747,747,6
20230925,144300,120837328,748,748,748,748,1500
20230925,144200,119715328,747,747,747,747,20
20230925,144100,119700388,747,747,747,747,3040
20230925,144000,117429508,748,749,749,748,1828
20230925,143900,116061724,750,750,750,750,0
20230925,143800,116061724,750,750,750,750,344
20230925,143700,115803724,754,754,754,754,0
20230925,143600,115803724,754,754,754,754,1
20230925,143500,115802970,750,750,750,750,0
20230925,143400,115802970,750,750,750,750,0
20230925,143300,115802970,750,750,750,750,0
20230925,143200,115802970,750,750,750,750,0
20230925,143100,115802970,750,750,750,750,200
20230925,143000,115652970,750,750,750,750,1566
20230925,142900,114478470,749,749,749,749,9
20230925,142800,114471729,750,750,750,750,11
20230925,142700,114463479,749,750,750,749,123
20230925,142600,114371329,750,750,750,750,0
20230925,142500,114371329,750,750,750,750,500
20230925,142400,113996329,750,750,750,750,0
20230925,142300,113996329,750,752,752,750,8450
20230925,142200,107654941,753,753,753,753,0
20230925,142100,107654941,753,753,753,753,0
20230925,142000,107654941,753,753,753,753,0
20230925,141900,107654941,753,753,753,753,0
20230925,141800,107654941,753,753,753,753,0
20230925,141700,107654941,753,753,753,753,0
20230925,141600,107654941,753,753,753,753,0
20230925,141500,107654941,753,753,753,753,0
20230925,141400,107654941,753,753,753,753,1199
20230925,141300,106752094,754,755,755,754,246
20230925,141200,106566476,760,760,760,760,0
20230925,141100,106566476,760,760,760,760,0
20230925,141000,106566476,760,760,760,760,0
20230925,140900,106566476,760,760,760,760,0
20230925,140800,106566476,760,760,760,760,0
20230925,140700,106566476,760,760,760,760,0
20230925,140600,106566476,760,760,760,760,0
20230925,140500,106566476,760,760,760,760,0
20230925,140400,106566476,760,760,760,760,0
20230925,140300,106566476,760,760,760,760,0
20230925,140200,106566476,760,760,760,760,0
20230925,140100,106566476,760,760,760,760,0
20230925,140000,106566476,760,760,760,760,0
20230925,135900,106566476,760,760,760,760,0
20230925,135800,106566476,760,760,760,760,1
20230925,135700,106565716,754,755,755,754,300
20230925,135600,106339452,763,763,763,763,0
20230925,135500,106339452,763,763,763,763,0
20230925,135400,106339452,763,760,763,760,29
20230925,135300,106317409,760,759,760,759,10000
20230925,135200,98717437,762,762,762,762,0
20230925,135100,98717437,762,762,762,762,0
20230925,135000,98717437,762,762,762,762,0
20230925,134900,98717437,762,762,762,762,0
20230925,134800,98717437,762,760,762,760,304
20230925,134700,98486189,762,760,762,754,4680
20230925,134600,94947561,763,763,763,763,0
20230925,134500,94947561,763,763,763,763,0
20230925,134400,94947561,763,763,763,763,177
20230925,134300,94812510,763,763,763,763,0
20230925,134200,94812510,763,763,763,763,0
20230925,134100,94812510,763,763,763,763,0
20230925,134000,94812510,763,763,763,763,0
20230925,133900,94812510,763,762,763,762,2
20230925,133800,94810985,762,762,762,762,0
20230925,133700,94810985,762,762,762,762,0
20230925,133600,94810985,762,762,762,762,10
20230925,133500,94803365,762,762,762,762,0
20230925,133400,94803365,762,762,762,762,40
20230925,133300,94772885,763,763,763,763,0
20230925,133200,94772885,763,757,763,756,101
20230925,133100,94696472,756,756,756,756,0
20230925,133000,94696472,756,756,756,756,0
20230925,132900,94696472,756,756,756,756,0
20230925,132800,94696472,756,756,756,756,0
20230925,132700,94696472,756,757,758,756,3293
20230925,132600,92205139,755,755,755,755,0
20230925,132500,92205139,755,755,755,755,0
20230925,132400,92205139,755,755,755,755,0
20230925,132300,92205139,755,755,755,755,0
20230925,132200,92205139,755,755,755,755,0
20230925,132100,92205139,755,755,755,755,1
20230925,132000,92204384,756,756,756,756,0
20230925,131900,92204384,756,757,757,756,4470
20230925,131800,88823603,756,756,756,756,0
20230925,131700,88823603,756,758,758,756,2000
20230925,131600,87309589,755,755,755,755,0
20230925,131500,87309589,755,755,755,755,0
20230925,131400,87309589,755,755,755,755,0
20230925,131300,87309589,755,755,755,755,0
20230925,131200,87309589,755,755,755,755,0
20230925,131100,87309589,755,762,762,755,4469
20230925,131000,83927843,765,765,765,765,2285
20230925,130900,82179818,766,766,766,766,2
20230925,130800,82178286,765,765,765,765,5000
20230925,130700,78353286,765,764,765,764,3
20230925,130600,78350993,763,763,763,763,0
20230925,130500,78350993,763,763,763,763,0
20230925,130400,78350993,763,763,763,763,0
20230925,130300,78350993,763,763,763,763,0
20230925,130200,78350993,763,763,763,763,0
20230925,130100,78350993,763,763,763,763,0
20230925,130000,78350993,763,763,763,763,0
20230925,125900,78350993,763,763,763,763,0
20230925,125800,78350993,763,763,763,763,0
20230925,125700,78350993,763,763,763,763,0
20230925,125600,78350993,763,763,763,763,0
20230925,125500,78350993,763,763,763,763,0
20230925,125400,78350993,763,763,763,763,3
20230925,125300,78348704,765,765,765,765,0
20230925,125200,78348704,765,765,765,765,81
20230925,125100,78286739,767,767,767,767,648
20230925,125000,77789723,767,767,767,767,81
20230925,124900,77727596,763,763,763,763,71
20230925,124800,77673423,767,767,767,767,0
20230925,124700,77673423,767,767,767,767,0
20230925,124600,77673423,767,766,767,766,21
20230925,124500,77657336,766,766,766,766,0
20230925,124400,77657336,766,766,766,766,0
20230925,124300,77657336,766,766,766,766,280
20230925,124200,77442856,766,766,766,766,0
20230925,124100,77442856,766,766,766,766,0
20230925,124000,77442856,766,766,766,766,3
20230925,123900,77440558,766,766,766,766,0
20230925,123800,77440558,766,766,766,766,0
20230925,123700,77440558,766,766,766,766,500
20230925,123600,77057558,766,766,766,766,0
20230925,123500,77057558,766,766,766,766,0
20230925,123400,77057558,766,766,766,766,0
20230925,123300,77057558,766,766,766,766,0
20230925,123200,77057558,766,766,766,766,0
20230925,123100,77057558,766,766,766,766,0
20230925,123000,77057558,766,766,766,766,20
20230925,122900,77042238,766,766,766,766,524
20230925,122800,76640854,766,766,766,766,1900
20230925,122700,75185454,767,767,767,767,7
20230925,122600,75180085,767,767,767,767,0
20230925,122500,75180085,767,767,767,767,100
20230925,122400,75103385,767,767,767,767,0
20230925,122300,75103385,767,766,767,766,28
20230925,122200,75081936,766,766,766,766,746
20230925,122100,74510500,766,766,766,766,0
20230925,122000,74510500,766,766,766,766,5
20230925,121900,74506670,766,766,766,766,0
20230925,121800,74506670,766,766,766,766,0
20230925,121700,74506670,766,766,766,766,0
20230925,121600,74506670,766,766,766,766,0
20230925,121500,74506670,766,766,766,766,3
20230925,121400,74504372,766,766,766,766,4
20230925,121300,74501308,766,766,766,766,7
20230925,121200,74495946,766,766,766,766,0
20230925,121100,74495946,766,766,766,766,0
20230925,121000,74495946,766,766,766,766,0
20230925,120900,74495946,766,766,766,766,0
20230925,120800,74495946,766,765,766,764,8
20230925,120700,74489826,766,766,766,766,0
20230925,120600,74489826,766,764,766,764,190
20230925,120500,74344388,764,764,764,764,0
20230925,120400,74344388,764,764,764,764,0
20230925,120300,74344388,764,764,764,764,5
20230925,120200,74340568,761,762,765,761,215
20230925,120100,74176554,765,765,765,765,0
20230925,120000,74176554,765,765,765,765,0
20230925,115900,74176554,765,765,765,765,0
20230925,115800,74176554,765,765,765,765,0
20230925,115700,74176554,765,765,765,765,1
20230925,115600,74175789,760,760,760,752,5017
20230925,115500,70383312,765,765,765,765,0
20230925,115400,70383312,765,765,765,765,4
20230925,115300,70380252,765,765,765,765,1
20230925,115200,70379487,765,765,765,765,0
20230925,115100,70379487,765,765,765,765,0
20230925,115000,70379487,765,765,765,765,0
20230925,114900,70379487,765,765,765,765,0
20230925,114800,70379487,765,764,765,764,3
20230925,114700,70377194,765,762,765,762,10
20230925,114600,70369571,760,760,760,760,0
20230925,114500,70369571,760,762,762,760,300
20230925,114400,70141568,762,762,762,762,3
20230925,114300,70139282,762,762,762,762,0
20230925,114200,70139282,762,762,762,762,0
20230925,114100,70139282,762,762,762,762,1
20230925,114000,70138520,762,762,762,762,30
20230925,113900,70115660,762,762,762,762,0
20230925,113800,70115660,762,762,762,762,0
20230925,113700,70115660,762,762,762,762,1
20230925,113600,70114898,763,763,763,763,0
20230925,113500,70114898,763,763,763,763,0
20230925,113400,70114898,763,763,763,763,1
20230925,113300,70114135,767,767,767,767,0
20230925,113200,70114135,767,767,767,767,0
20230925,113100,70114135,767,767,767,767,0
20230925,113000,70114135,767,767,767,767,0
20230925,112900,70114135,767,767,767,767,0
20230925,112800,70114135,767,767,767,767,0
20230925,112700,70114135,767,767,767,767,0
20230925,112600,70114135,767,767,767,767,0
20230925,112500,70114135,767,767,767,767,0
20230925,112400,70114135,767,767,767,767,1
20230925,112300,70113368,767,767,767,767,2
20230925,112200,70111834,767,767,767,767,0
20230925,112100,70111834,767,767,767,767,0
20230925,112000,70111834,767,767,767,767,0
20230925,111900,70111834,767,767,767,767,1
20230925,111800,70111067,760,760,760,760,0
20230925,111700,70111067,760,760,760,760,3690
20230925,111600,67306667,753,753,753,753,0
20230925,111500,67306667,753,756,760,753,1786
20230925,111400,65956498,752,752,752,752,0
20230925,111300,65956498,752,752,752,752,1582
20230925,111200,64766834,752,752,752,752,53
20230925,111100,64726978,752,752,752,752,0
20230925,111000,64726978,752,752,752,752,50
20230925,110900,64689378,752,752,752,752,1615
20230925,110800,63474898,752,754,754,752,11700
20230925,110700,54669456,753,753,753,753,0
20230925,110600,54669456,753,756,756,753,28
20230925,110500,54648348,753,753,753,753,0
20230925,110400,54648348,753,754,754,753,2324
20230925,110300,52898372,760,760,760,760,0
20230925,110200,52898372,760,760,760,760,0
20230925,110100,52898372,760,760,760,760,0
20230925,110000,52898372,760,760,760,760,0
20230925,105900,52898372,760,760,760,760,0
20230925,105800,52898372,760,760,760,760,0
20230925,105700,52898372,760,760,760,760,0
20230925,105600,52898372,760,760,760,760,0
20230925,105500,52898372,760,760,760,760,0
20230925,105400,52898372,760,760,760,760,0
20230925,105300,52898372,760,760,760,760,0
20230925,105200,52898372,760,760,760,760,0
20230925,105100,52898372,760,760,760,760,0
20230925,105000,52898372,760,760,760,760,0
20230925,104900,52898372,760,760,760,760,0
20230925,104800,52898372,760,760,760,760,0
20230925,104700,52898372,760,760,760,760,0
20230925,104600,52898372,760,760,760,760,0
20230925,104500,52898372,760,760,760,760,0
20230925,104400,52898372,760,760,760,760,32
20230925,104300,52874052,752,760,760,752,5270
20230925,104200,48903085,760,760,760,760,1196
20230925,104100,47994125,760,760,760,760,0
20230925,104000,47994125,760,760,760,760,0
20230925,103900,47994125,760,759,760,754,1449
20230925,103800,46899826,760,760,760,760,501
20230925,103700,46519066,760,760,760,760,0
20230925,103600,46519066,760,760,760,760,28
20230925,103500,46497786,758,758,758,758,0
20230925,103400,46497786,758,758,758,758,0
20230925,103300,46497786,758,758,758,758,0
20230925,103200,46497786,758,754,758,754,867
20230925,103100,45840628,754,755,755,754,200
20230925,103000,45689813,755,755,755,755,0
20230925,102900,45689813,755,755,755,755,0
20230925,102800,45689813,755,755,755,755,0
20230925,102700,45689813,755,755,755,755,0
20230925,102600,45689813,755,755,755,755,0
20230925,102500,45689813,755,755,755,755,600
20230925,102400,45236813,755,755,755,755,0
20230925,102300,45236813,755,755,755,755,0
20230925,102200,45236813,755,755,755,755,0
20230925,102100,45236813,755,755,755,755,1
20230925,102000,45236058,755,758,758,755,365
20230925,101900,44960474,755,757,757,755,11208
20230925,101800,36496036,760,760,760,760,0
20230925,101700,36496036,760,760,760,760,0
20230925,101600,36496036,760,760,760,760,9
20230925,101500,36489196,753,760,760,753,5000
20230925,101400,32711163,760,767,767,760,6030
20230925,101300,28114590,767,767,767,767,0
20230925,101200,28114590,767,766,767,766,461
20230925,101100,27761042,767,767,767,767,224
20230925,101000,27589234,767,767,767,767,0
20230925,100900,27589234,767,767,767,767,0
20230925,100800,27589234,767,767,767,767,0
20230925,100700,27589234,767,767,767,767,0
20230925,100600,27589234,767,767,767,767,0
20230925,100500,27589234,767,767,767,767,0
20230925,100400,27589234,767,769,769,767,60
20230925,100300,27543158,768,769,770,768,6064
20230925,100200,22879932,769,768,769,768,101
20230925,100100,22802264,768,768,768,768,0
20230925,100000,22802264,768,768,768,768,195
20230925,095900,22652504,768,768,768,768,0
20230925,095800,22652504,768,768,768,768,5
20230925,095700,22648664,769,769,769,769,0
20230925,095600,22648664,769,769,769,769,60
20230925,095500,22602524,769,769,769,769,0
20230925,095400,22602524,769,764,769,764,148
20230925,095300,22488902,760,760,760,760,0
20230925,095200,22488902,760,760,760,760,0
20230925,095100,22488902,760,760,760,760,0
20230925,095000,22488902,760,760,760,760,0
20230925,094900,22488902,760,765,765,760,50
20230925,094800,22450867,769,769,769,769,0
20230925,094700,22450867,769,768,769,768,70
20230925,094600,22397050,769,768,769,768,700
20230925,094500,21859162,769,769,769,769,0
20230925,094400,21859162,769,769,769,769,0
20230925,094300,21859162,769,769,769,769,0
20230925,094200,21859162,769,770,770,769,313
20230925,094100,21618462,770,765,770,765,25
20230925,094000,21599246,760,761,761,760,200
20230925,093900,21447240,760,760,760,760,95
20230925,093800,21375040,768,768,768,768,3
20230925,093700,21372736,767,766,767,766,1000
20230925,093600,20605781,767,767,767,767,1030
20230925,093500,19815771,770,770,770,770,0
20230925,093400,19815771,770,770,770,770,0
20230925,093300,19815771,770,769,770,769,1882
20230925,093200,18366786,764,762,764,762,204
20230925,093100,18210999,751,764,764,747,7404
20230925,093000,12591174,770,770,770,764,4325
20230925,092900,9274433,771,771,771,771,0
20230925,092800,9274433,771,771,771,771,4
20230925,092700,9271349,771,770,771,770,201
20230925,092600,9116578,770,770,770,770,50
20230925,092500,9078078,771,771,774,770,1019
20230925,092400,8293062,779,779,779,779,0
20230925,092300,8293062,779,779,779,779,0
20230925,092200,8293062,779,779,779,779,0
20230925,092100,8293062,779,779,779,779,0
20230925,092000,8293062,779,779,779,779,0
20230925,091900,8293062,779,772,779,770,1334
20230925,091800,7255139,773,775,775,773,139
20230925,091700,7147542,775,775,775,775,0
20230925,091600,7147542,775,775,775,775,0
20230925,091500,7147542,775,775,775,775,2
20230925,091400,7145992,776,776,776,776,15
20230925,091300,7134352,777,777,777,777,0
20230925,091200,7134352,777,771,780,771,1918
20230925,091100,5641376,781,781,781,781,1
20230925,091000,5640595,766,766,766,766,1000
20230925,090900,4874595,765,765,765,765,0
20230925,090800,4874595,765,762,765,762,4332
20230925,090700,1564927,758,758,758,758,0
20230925,090600,1564927,758,758,758,758,233
20230925,090500,1388313,758,758,758,758,16
20230925,090400,1376185,759,762,762,759,62
20230925,090300,1329084,762,761,764,761,258
20230925,090200,1132735,761,761,761,761,31
20230925,090100,1109144,764,764,764,764,1
20230925,090000,1108380,754,754,754,754,1470