stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191100,1082297012,829,829,829,829,21529
20230925,191000,1082297012,829,829,829,829,0
20230925,190900,1082297012,829,829,829,829,0
20230925,190800,1082297012,829,829,829,829,0
20230925,190700,1082297012,829,829,829,829,0
20230925,190600,1082297012,829,829,829,829,0
20230925,190500,1082297012,829,829,829,829,0
20230925,190400,1082297012,829,829,829,829,0
20230925,190300,1082297012,829,829,829,829,0
20230925,190200,1082297012,829,829,829,829,0
20230925,190100,1082297012,829,829,829,829,0
20230925,190000,1082297012,829,829,829,829,0
20230925,185900,1082297012,829,829,829,829,0
20230925,185800,1082297012,829,829,829,829,0
20230925,185700,1082297012,829,829,829,829,0
20230925,185600,1082297012,829,829,829,829,0
20230925,185500,1082297012,829,829,829,829,0
20230925,185400,1082297012,829,829,829,829,0
20230925,185300,1082297012,829,829,829,829,0
20230925,185200,1082297012,829,829,829,829,0
20230925,185100,1082297012,829,829,829,829,0
20230925,185000,1082297012,829,829,829,829,0
20230925,184900,1082297012,829,829,829,829,0
20230925,184800,1082297012,829,829,829,829,0
20230925,184700,1082297012,829,829,829,829,0
20230925,184600,1082297012,829,829,829,829,0
20230925,184500,1082297012,829,829,829,829,0
20230925,184400,1082297012,829,829,829,829,0
20230925,184300,1082297012,829,829,829,829,0
20230925,184200,1082297012,829,829,829,829,0
20230925,184100,1082297012,829,829,829,829,21529
20230925,184000,1082297012,829,829,829,829,0
20230925,183900,1082297012,829,829,829,829,0
20230925,183800,1082297012,829,829,829,829,0
20230925,183700,1082297012,829,829,829,829,0
20230925,183600,1082297012,829,829,829,829,0
20230925,183500,1082297012,829,829,829,829,0
20230925,183400,1082297012,829,829,829,829,0
20230925,183300,1082297012,829,829,829,829,0
20230925,183200,1082297012,829,829,829,829,0
20230925,183100,1082297012,829,829,829,829,0
20230925,183000,1082297012,829,829,829,829,0
20230925,182900,1082297012,829,829,829,829,0
20230925,182800,1082297012,829,829,829,829,0
20230925,182700,1082297012,829,829,829,829,0
20230925,182600,1082297012,829,829,829,829,0
20230925,182500,1082297012,829,829,829,829,0
20230925,182400,1082297012,829,829,829,829,0
20230925,182300,1082297012,829,829,829,829,0
20230925,182200,1082297012,829,829,829,829,0
20230925,182100,1082297012,829,829,829,829,0
20230925,182000,1082297012,829,829,829,829,0
20230925,181900,1082297012,829,829,829,829,0
20230925,181800,1082297012,829,829,829,829,0
20230925,181700,1082297012,829,829,829,829,0
20230925,181600,1082297012,829,829,829,829,0
20230925,181500,1082297012,829,829,829,829,0
20230925,181400,1082297012,829,829,829,829,0
20230925,181300,1082297012,829,829,829,829,0
20230925,181200,1082297012,829,829,829,829,0
20230925,181100,1082297012,829,829,829,829,21529
20230925,181000,1082297012,829,829,829,829,0
20230925,180900,1082297012,829,829,829,829,0
20230925,180800,1082297012,829,829,829,829,0
20230925,180700,1082297012,829,829,829,829,0
20230925,180600,1082297012,829,829,829,829,0
20230925,180500,1082297012,829,829,829,829,0
20230925,180400,1082297012,829,829,829,829,0
20230925,180300,1082297012,829,829,829,829,0
20230925,180200,1082297012,829,829,829,829,0
20230925,180100,1082297012,829,829,829,829,0
20230925,180000,1082297012,829,829,829,829,0
20230925,175900,1082297012,829,829,829,829,0
20230925,175800,1082297012,829,829,829,829,0
20230925,175700,1082297012,829,829,829,829,0
20230925,175600,1082297012,829,829,829,829,0
20230925,175500,1082297012,829,829,829,829,0
20230925,175400,1082297012,829,829,829,829,0
20230925,175300,1082297012,829,829,829,829,0
20230925,175200,1082297012,829,829,829,829,0
20230925,175100,1082297012,829,829,829,829,0
20230925,175000,1082297012,829,829,829,829,0
20230925,174900,1082297012,829,829,829,829,0
20230925,174800,1082297012,829,829,829,829,0
20230925,174700,1082297012,829,829,829,829,0
20230925,174600,1082297012,829,829,829,829,0
20230925,174500,1082297012,829,829,829,829,0
20230925,174400,1082297012,829,829,829,829,0
20230925,174300,1082297012,829,829,829,829,0
20230925,174200,1082297012,829,829,829,829,0
20230925,174100,1082297012,829,829,829,829,21529
20230925,174000,1082297012,829,829,829,829,0
20230925,173900,1082297012,829,829,829,829,0
20230925,173800,1082297012,829,829,829,829,0
20230925,173700,1082297012,829,829,829,829,0
20230925,173600,1082297012,829,829,829,829,0
20230925,173500,1082297012,829,829,829,829,0
20230925,173400,1082297012,829,829,829,829,0
20230925,173300,1082297012,829,829,829,829,0
20230925,173200,1082297012,829,829,829,829,0
20230925,173100,1082297012,829,829,829,829,0
20230925,173000,1082297012,829,829,829,829,0
20230925,172900,1082297012,829,829,829,829,0
20230925,172800,1082297012,829,829,829,829,0
20230925,172700,1082297012,829,829,829,829,0
20230925,172600,1082297012,829,829,829,829,0
20230925,172500,1082297012,829,829,829,829,0
20230925,172400,1082297012,829,829,829,829,0
20230925,172300,1082297012,829,829,829,829,0
20230925,172200,1082297012,829,829,829,829,0
20230925,172100,1082297012,829,829,829,829,0
20230925,172000,1082297012,829,829,829,829,0
20230925,171900,1082297012,829,829,829,829,0
20230925,171800,1082297012,829,829,829,829,0
20230925,171700,1082297012,829,829,829,829,0
20230925,171600,1082297012,829,829,829,829,0
20230925,171500,1082297012,829,829,829,829,0
20230925,171400,1082297012,829,829,829,829,0
20230925,171300,1082297012,829,829,829,829,0
20230925,171200,1082297012,829,829,829,829,0
20230925,171100,1082297012,829,829,829,829,21529
20230925,171000,1082297012,829,829,829,829,0
20230925,170900,1082297012,829,829,829,829,0
20230925,170800,1082297012,829,829,829,829,0
20230925,170700,1082297012,829,829,829,829,0
20230925,170600,1082297012,829,829,829,829,0
20230925,170500,1082297012,829,829,829,829,0
20230925,170400,1082297012,829,829,829,829,0
20230925,170300,1082297012,829,829,829,829,0
20230925,170200,1082297012,829,829,829,829,0
20230925,170100,1082297012,829,829,829,829,0
20230925,170000,1082297012,829,829,829,829,0
20230925,165900,1082297012,829,829,829,829,0
20230925,165800,1082297012,829,829,829,829,0
20230925,165700,1082297012,829,829,829,829,0
20230925,165600,1082297012,829,829,829,829,0
20230925,165500,1082297012,829,829,829,829,0
20230925,165400,1082297012,829,829,829,829,0
20230925,165300,1082297012,829,829,829,829,0
20230925,165200,1082297012,829,829,829,829,0
20230925,165100,1082297012,829,829,829,829,0
20230925,165000,1082297012,829,829,829,829,0
20230925,164900,1082297012,829,829,829,829,0
20230925,164800,1082297012,829,829,829,829,0
20230925,164700,1082297012,829,829,829,829,0
20230925,164600,1082297012,829,829,829,829,0
20230925,164500,1082297012,829,829,829,829,0
20230925,164400,1082297012,829,829,829,829,0
20230925,164300,1082297012,829,829,829,829,0
20230925,164200,1082297012,829,829,829,829,0
20230925,164100,1082297012,829,829,829,829,21529
20230925,164000,1082297012,829,829,829,829,0
20230925,163900,1082297012,829,829,829,829,0
20230925,163800,1082297012,829,829,829,829,0
20230925,163700,1082297012,829,829,829,829,0
20230925,163600,1082297012,829,829,829,829,0
20230925,163500,1082297012,829,829,829,829,0
20230925,163400,1082297012,829,829,829,829,0
20230925,163300,1082297012,829,829,829,829,0
20230925,163200,1082297012,829,829,829,829,0
20230925,163100,1082297012,829,829,829,829,0
20230925,163000,1082297012,829,829,829,829,0
20230925,162900,1082297012,829,829,829,829,0
20230925,162800,1082297012,829,829,829,829,0
20230925,162700,1082297012,829,829,829,829,0
20230925,162600,1082297012,829,829,829,829,0
20230925,162500,1082297012,829,829,829,829,0
20230925,162400,1082297012,829,829,829,829,0
20230925,162300,1082297012,829,829,829,829,0
20230925,162200,1082297012,829,829,829,829,0
20230925,162100,1082297012,829,829,829,829,0
20230925,162000,1082297012,829,829,829,829,0
20230925,161900,1082297012,829,829,829,829,0
20230925,161800,1082297012,829,829,829,829,0
20230925,161700,1082297012,829,829,829,829,0
20230925,161600,1082297012,829,829,829,829,0
20230925,161500,1082297012,829,829,829,829,0
20230925,161400,1082297012,829,829,829,829,0
20230925,161300,1082297012,829,829,829,829,0
20230925,161200,1082297012,829,829,829,829,0
20230925,161100,1082297012,829,829,829,829,21529
20230925,161000,1082297012,829,829,829,829,0
20230925,160900,1082297012,829,829,829,829,0
20230925,160800,1082297012,829,829,829,829,0
20230925,160700,1082297012,829,829,829,829,0
20230925,160600,1082297012,829,829,829,829,0
20230925,160500,1082297012,829,829,829,829,0
20230925,160400,1082297012,829,829,829,829,0
20230925,160300,1082297012,829,829,829,829,0
20230925,160200,1082297012,829,829,829,829,0
20230925,160100,1082297012,829,829,829,829,0
20230925,160000,1082297012,829,829,829,829,0
20230925,155900,1082297012,829,829,829,829,0
20230925,155800,1082297012,829,829,829,829,0
20230925,155700,1082297012,829,829,829,829,0
20230925,155600,1082297012,829,829,829,829,0
20230925,155500,1082297012,829,829,829,829,0
20230925,155400,1082297012,829,829,829,829,0
20230925,155300,1082297012,829,829,829,829,0
20230925,155200,1082297012,829,829,829,829,0
20230925,155100,1082297012,829,829,829,829,0
20230925,155000,1082297012,829,829,829,829,0
20230925,154900,1082297012,829,829,829,829,0
20230925,154800,1082297012,829,829,829,829,0
20230925,154700,1082297012,829,829,829,829,0
20230925,154600,1082297012,829,829,829,829,0
20230925,154500,1082297012,829,829,829,829,0
20230925,154400,1082297012,829,829,829,829,0
20230925,154300,1082297012,829,829,829,829,0
20230925,154200,1082297012,829,829,829,829,0
20230925,154100,1082297012,829,829,829,829,21529
20230925,154000,1082297012,829,829,829,829,0
20230925,153900,1082297012,829,829,829,829,0
20230925,153800,1082297012,829,829,829,829,0
20230925,153700,1082297012,829,829,829,829,0
20230925,153600,1082297012,829,829,829,829,0
20230925,153500,1082297012,829,829,829,829,0
20230925,153400,1082297012,829,829,829,829,0
20230925,153300,1082297012,829,829,829,829,0
20230925,153200,1082297012,829,829,829,829,0
20230925,153100,1082297012,829,829,829,829,0
20230925,153000,1082297012,829,829,829,829,21529
20230925,152900,1064449471,829,829,829,829,0
20230925,152800,1064449471,829,829,829,829,0
20230925,152700,1064449471,829,829,829,829,0
20230925,152600,1064449471,829,829,829,829,0
20230925,152500,1064449471,829,829,829,829,0
20230925,152400,1064449471,829,829,829,829,0
20230925,152300,1064449471,829,829,829,829,0
20230925,152200,1064449471,829,829,829,829,0
20230925,152100,1064449471,829,829,829,829,0
20230925,152000,1064449471,829,829,829,829,0
20230925,151900,1064449471,829,811,829,811,20608
20230925,151800,1047552655,821,826,826,810,21555
20230925,151700,1029826228,819,819,819,819,4
20230925,151600,1029822952,817,817,817,817,6
20230925,151500,1029818050,828,823,828,823,500
20230925,151400,1029405255,828,828,828,828,0
20230925,151300,1029405255,828,816,828,816,3281
20230925,151200,1026724754,816,816,816,816,1
20230925,151100,1026723938,816,826,826,812,18507
20230925,151000,1011554802,830,830,830,830,46
20230925,150900,1011516622,840,830,840,830,4457
20230925,150800,1007817292,833,837,841,833,3241
20230925,150700,1005112704,843,839,844,830,2935
20230925,150600,1002658689,838,834,840,820,4351
20230925,150500,999056057,840,824,840,824,7909
20230925,150400,992454821,825,818,825,818,3621
20230925,150300,989480438,818,806,818,806,12078
20230925,150200,979689090,809,809,809,801,3
20230925,150100,979686671,805,810,810,800,63297
20230925,150000,928865174,811,813,813,809,6576
20230925,145900,923538793,819,818,819,796,15144
20230925,145800,911303746,815,809,819,809,13621
20230925,145700,900253267,785,785,785,785,0
20230925,145600,900253267,785,834,847,785,27392
20230925,145500,877989378,848,837,848,833,20194
20230925,145400,860993456,847,841,847,838,11892
20230925,145300,851011469,844,843,847,841,20127
20230925,145200,834018800,847,843,847,843,501
20230925,145100,833596453,849,845,850,845,2019
20230925,145000,831883460,843,845,846,843,2745
20230925,144900,829564283,845,850,850,845,1561
20230925,144800,828238358,850,850,850,845,5530
20230925,144700,823538128,850,843,850,843,6667
20230925,144600,817881792,843,850,850,843,8782
20230925,144500,810441799,850,848,850,848,15662
20230925,144400,797140648,849,849,849,849,100
20230925,144300,797055748,849,843,849,843,2358
20230925,144200,795067948,849,849,851,843,8474
20230925,144100,787907254,851,843,851,843,49782
20230925,144000,745634769,843,839,843,838,3535
20230925,143900,742670733,846,848,848,836,16200
20230925,143800,729081331,848,842,848,842,3916
20230925,143700,725784047,848,848,848,847,512
20230925,143600,725349994,848,841,848,841,5119
20230925,143500,721009992,849,844,849,841,4337
20230925,143400,717341061,844,852,852,840,31105
20230925,143300,690971497,851,846,852,845,57768
20230925,143200,641948311,846,837,846,837,9209
20230925,143100,634186575,841,836,841,836,30264
20230925,143000,608794765,836,835,836,835,65
20230925,142900,608740489,835,835,835,835,73
20230925,142800,608679534,835,834,835,834,1689
20230925,142700,607269220,835,835,835,835,300
20230925,142600,607018720,839,838,839,838,10000
20230925,142500,598632520,838,830,838,830,14000
20230925,142400,586927313,831,831,831,831,1
20230925,142300,586926482,825,831,831,825,7568
20230925,142200,580681262,831,830,831,830,2860
20230925,142100,578305962,833,833,833,833,901
20230925,142000,577555429,834,833,834,833,4109
20230925,141900,574131665,834,833,834,827,4313
20230925,141800,570535939,833,830,838,825,37747
20230925,141700,539134901,830,830,830,825,10534
20230925,141600,530402911,830,829,833,829,7483
20230925,141500,524191898,830,827,830,824,468
20230925,141400,523803779,827,826,833,824,11988
20230925,141300,513902158,826,836,837,826,2368
20230925,141200,511939473,837,836,837,836,2218
20230925,141100,510083048,830,820,839,820,14999
20230925,141000,497641895,820,820,820,815,1644
20230925,140900,496294315,820,817,836,803,33508
20230925,140800,468957342,822,818,837,813,51961
20230925,140700,425916542,818,818,819,817,2635
20230925,140600,423759607,818,818,818,818,700
20230925,140500,423187007,815,813,815,813,3320
20230925,140400,420486247,813,806,813,806,3680
20230925,140300,417506284,807,805,807,803,121
20230925,140200,417409109,809,809,809,809,212
20230925,140100,417237601,810,808,810,808,3465
20230925,140000,414432232,800,799,800,799,340
20230925,135900,414160282,799,799,799,799,100
20230925,135800,414080382,799,791,799,791,951
20230925,135700,413320541,810,794,810,794,51000
20230925,135600,372348477,795,795,795,795,326
20230925,135500,372089307,798,798,798,798,0
20230925,135400,372089307,798,798,798,798,0
20230925,135300,372089307,798,798,798,798,0
20230925,135200,372089307,798,792,798,786,3
20230925,135100,372086931,799,796,799,796,1457
20230925,135000,370927142,791,798,798,791,4
20230925,134900,370923964,795,786,795,786,39583
20230925,134800,339568204,786,786,786,786,0
20230925,134700,339568204,786,786,786,786,0
20230925,134600,339568204,786,786,786,786,1
20230925,134500,339567418,779,779,779,779,0
20230925,134400,339567418,779,782,782,779,88
20230925,134300,339498605,789,789,789,789,0
20230925,134200,339498605,789,788,789,788,10000
20230925,134100,331608819,788,785,788,785,6000
20230925,134000,326887214,786,786,786,786,0
20230925,133900,326887214,786,786,786,786,0
20230925,133800,326887214,786,786,786,786,2
20230925,133700,326885642,787,787,787,787,0
20230925,133600,326885642,787,778,787,778,6946
20230925,133500,321469955,778,778,778,778,0
20230925,133400,321469955,778,778,778,778,2000
20230925,133300,319913955,777,777,777,777,0
20230925,133200,319913955,777,776,777,776,7500
20230925,133100,314092455,773,773,773,773,0
20230925,133000,314092455,773,773,773,773,0
20230925,132900,314092455,773,773,773,773,0
20230925,132800,314092455,773,774,774,773,1635
20230925,132700,312827600,774,774,774,774,5
20230925,132600,312823730,774,774,774,774,77
20230925,132500,312764132,779,779,779,774,77
20230925,132400,312704519,774,778,779,774,2023
20230925,132300,311133452,778,778,778,778,0
20230925,132200,311133452,778,778,778,778,10
20230925,132100,311125672,778,778,778,778,2
20230925,132000,311124116,773,773,773,773,0
20230925,131900,311124116,773,773,773,773,0
20230925,131800,311124116,773,773,773,773,0
20230925,131700,311124116,773,773,773,773,0
20230925,131600,311124116,773,777,777,773,12580
20230925,131500,301384122,773,774,774,773,10000
20230925,131400,293649122,777,777,777,777,1
20230925,131300,293648345,773,773,773,773,0
20230925,131200,293648345,773,773,773,773,3381
20230925,131100,291034832,773,773,773,773,0
20230925,131000,291034832,773,773,773,773,1
20230925,130900,291034059,766,766,766,766,0
20230925,130800,291034059,766,769,774,766,3244
20230925,130700,288537124,769,771,771,769,15000
20230925,130600,276991060,775,773,775,773,1952
20230925,130500,275480168,770,770,770,770,0
20230925,130400,275480168,770,770,770,770,0
20230925,130300,275480168,770,770,770,770,0
20230925,130200,275480168,770,770,770,770,0
20230925,130100,275480168,770,770,770,770,0
20230925,130000,275480168,770,770,770,770,0
20230925,125900,275480168,770,772,772,770,501
20230925,125800,275093398,772,772,772,772,501
20230925,125700,274706626,770,773,773,770,4914
20230925,125600,270918632,775,774,775,774,10
20230925,125500,270910883,775,775,775,775,0
20230925,125400,270910883,775,775,775,775,0
20230925,125300,270910883,775,775,775,775,0
20230925,125200,270910883,775,775,775,775,0
20230925,125100,270910883,775,775,775,775,0
20230925,125000,270910883,775,775,775,775,1
20230925,124900,270910108,773,775,775,773,34
20230925,124800,270883760,775,775,775,775,0
20230925,124700,270883760,775,775,775,775,0
20230925,124600,270883760,775,775,775,775,0
20230925,124500,270883760,775,775,775,775,0
20230925,124400,270883760,775,775,775,775,31
20230925,124300,270859735,775,775,775,775,0
20230925,124200,270859735,775,775,775,775,0
20230925,124100,270859735,775,775,775,775,0
20230925,124000,270859735,775,775,775,775,0
20230925,123900,270859735,775,775,775,775,0
20230925,123800,270859735,775,775,775,775,0
20230925,123700,270859735,775,775,775,775,25
20230925,123600,270840360,775,775,775,775,0
20230925,123500,270840360,775,775,775,775,0
20230925,123400,270840360,775,775,775,775,0
20230925,123300,270840360,775,775,775,775,0
20230925,123200,270840360,775,775,775,775,1
20230925,123100,270839585,772,772,772,772,212
20230925,123000,270675921,772,772,772,772,1
20230925,122900,270675149,772,772,772,772,0
20230925,122800,270675149,772,772,772,772,0
20230925,122700,270675149,772,772,772,772,0
20230925,122600,270675149,772,772,772,772,0
20230925,122500,270675149,772,772,772,772,0
20230925,122400,270675149,772,772,772,772,0
20230925,122300,270675149,772,772,772,772,157
20230925,122200,270553945,772,772,772,772,0
20230925,122100,270553945,772,773,773,772,1611
20230925,122000,269310203,773,773,773,773,70
20230925,121900,269256093,775,775,775,775,723
20230925,121800,268695768,779,779,779,779,0
20230925,121700,268695768,779,779,779,779,128
20230925,121600,268596056,780,780,780,780,0
20230925,121500,268596056,780,777,780,777,86
20230925,121400,268529111,777,777,777,777,0
20230925,121300,268529111,777,777,777,777,155
20230925,121200,268408676,777,777,777,777,0
20230925,121100,268408676,777,777,777,777,0
20230925,121000,268408676,777,777,777,777,24
20230925,120900,268390028,777,777,777,777,0
20230925,120800,268390028,777,777,777,777,5802
20230925,120700,263881874,777,775,777,775,3014
20230925,120600,261542513,775,775,776,775,502
20230925,120500,261153462,775,775,775,775,1
20230925,120400,261152687,771,771,771,771,0
20230925,120300,261152687,771,771,771,771,45
20230925,120200,261117992,771,770,771,770,1123
20230925,120100,260252165,768,768,768,768,0
20230925,120000,260252165,768,768,768,768,0
20230925,115900,260252165,768,768,768,768,47
20230925,115800,260216069,769,769,769,769,0
20230925,115700,260216069,769,769,769,769,0
20230925,115600,260216069,769,769,769,769,0
20230925,115500,260216069,769,769,769,769,1298
20230925,115400,259217907,769,769,769,769,131
20230925,115300,259117168,769,769,769,769,40
20230925,115200,259086408,769,769,769,769,1208
20230925,115100,258157456,769,770,770,769,350
20230925,115000,257888006,776,776,776,776,0
20230925,114900,257888006,776,776,776,776,0
20230925,114800,257888006,776,776,776,776,42
20230925,114700,257855414,776,768,776,763,14833
20230925,114600,246511507,761,780,780,761,44331
20230925,114500,212363637,780,780,780,780,0
20230925,114400,212363637,780,780,780,780,0
20230925,114300,212363637,780,780,780,780,0
20230925,114200,212363637,780,780,780,780,5
20230925,114100,212359737,780,779,783,779,960
20230925,114000,211609583,778,778,778,778,555
20230925,113900,211177793,778,778,778,778,0
20230925,113800,211177793,778,778,778,778,0
20230925,113700,211177793,778,778,778,778,0
20230925,113600,211177793,778,778,778,778,48
20230925,113500,211140449,778,778,778,778,0
20230925,113400,211140449,778,778,778,778,0
20230925,113300,211140449,778,779,779,778,218
20230925,113200,210970817,779,778,779,778,3002
20230925,113100,208633859,778,778,778,778,400
20230925,113000,208322659,779,779,779,779,0
20230925,112900,208322659,779,779,779,779,100
20230925,112800,208244759,779,779,779,779,0
20230925,112700,208244759,779,779,779,779,0
20230925,112600,208244759,779,779,779,779,0
20230925,112500,208244759,779,779,779,779,0
20230925,112400,208244759,779,779,779,779,0
20230925,112300,208244759,779,779,779,779,1121
20230925,112200,207371500,780,780,780,780,30
20230925,112100,207348100,781,781,781,781,0
20230925,112000,207348100,781,781,781,781,0
20230925,111900,207348100,781,780,781,780,3303
20230925,111800,204771125,780,780,780,780,0
20230925,111700,204771125,780,780,780,780,1
20230925,111600,204770345,778,778,778,778,0
20230925,111500,204770345,778,778,778,778,0
20230925,111400,204770345,778,778,778,778,256
20230925,111300,204571177,779,779,779,779,30
20230925,111200,204547807,780,779,780,779,2
20230925,111100,204546248,775,776,776,775,600
20230925,111000,204081198,780,780,780,780,0
20230925,110900,204081198,780,780,780,780,1
20230925,110800,204080418,775,775,775,775,0
20230925,110700,204080418,775,775,775,775,0
20230925,110600,204080418,775,775,775,775,0
20230925,110500,204080418,775,775,775,775,4
20230925,110400,204077318,775,775,775,775,0
20230925,110300,204077318,775,775,775,775,0
20230925,110200,204077318,775,775,775,775,0
20230925,110100,204077318,775,775,775,775,0
20230925,110000,204077318,775,777,777,775,4001
20230925,105900,200974718,777,777,777,777,9
20230925,105800,200967725,780,780,780,780,0
20230925,105700,200967725,780,780,780,780,0
20230925,105600,200967725,780,780,780,780,1
20230925,105500,200966945,782,782,782,782,0
20230925,105400,200966945,782,782,782,782,1
20230925,105300,200966163,775,775,775,775,0
20230925,105200,200966163,775,775,775,775,0
20230925,105100,200966163,775,786,786,775,15907
20230925,105000,188614403,786,786,786,786,87
20230925,104900,188546021,786,786,786,786,0
20230925,104800,188546021,786,786,786,786,10
20230925,104700,188538161,786,786,786,786,1
20230925,104600,188537375,784,784,784,784,0
20230925,104500,188537375,784,784,784,784,0
20230925,104400,188537375,784,784,784,784,145
20230925,104300,188423695,784,784,784,784,0
20230925,104200,188423695,784,784,784,784,0
20230925,104100,188423695,784,784,784,784,100
20230925,104000,188345295,785,785,785,785,0
20230925,103900,188345295,785,785,785,785,0
20230925,103800,188345295,785,785,785,785,100
20230925,103700,188266795,788,786,788,786,3415
20230925,103600,185579480,787,786,787,786,1081
20230925,103500,184729313,785,779,785,779,10017
20230925,103400,176900882,778,778,778,778,700
20230925,103300,176356282,777,777,777,777,500
20230925,103200,175967782,777,777,777,777,0
20230925,103100,175967782,777,777,777,777,4392
20230925,103000,172555198,777,777,777,777,14
20230925,102900,172544320,780,780,780,780,0
20230925,102800,172544320,780,780,780,780,8
20230925,102700,172538080,780,780,780,780,0
20230925,102600,172538080,780,780,780,780,1
20230925,102500,172537300,778,778,778,778,10
20230925,102400,172529520,776,776,776,776,0
20230925,102300,172529520,776,776,776,776,0
20230925,102200,172529520,776,776,776,776,0
20230925,102100,172529520,776,776,776,776,0
20230925,102000,172529520,776,777,777,776,2592
20230925,101900,170518098,778,778,778,778,0
20230925,101800,170518098,778,778,778,778,107
20230925,101700,170434852,778,778,778,778,1
20230925,101600,170434074,776,776,776,776,500
20230925,101500,170046074,776,776,776,776,0
20230925,101400,170046074,776,776,776,776,0
20230925,101300,170046074,776,777,777,776,1872
20230925,101200,168591792,778,778,778,778,40
20230925,101100,168560672,777,779,779,777,1175
20230925,101000,167645547,779,779,779,779,10
20230925,100900,167637757,778,778,778,778,100
20230925,100800,167559957,780,780,780,780,67
20230925,100700,167507697,778,778,778,778,69
20230925,100600,167454015,781,780,781,778,134
20230925,100500,167349480,780,780,780,780,106
20230925,100400,167266800,780,780,780,780,0
20230925,100300,167266800,780,779,780,779,808
20230925,100200,166636660,778,778,778,778,0
20230925,100100,166636660,778,778,778,778,10
20230925,100000,166628880,779,779,779,777,43
20230925,095900,166595427,779,779,779,779,179
20230925,095800,166455986,780,775,780,775,6149
20230925,095700,161685070,772,772,772,772,0
20230925,095600,161685070,772,772,772,772,1
20230925,095500,161684298,775,775,775,775,0
20230925,095400,161684298,775,775,775,775,3795
20230925,095300,158743173,775,775,775,775,129
20230925,095200,158643198,775,775,775,775,1
20230925,095100,158642423,775,775,775,775,800
20230925,095000,158022423,776,773,776,773,1554
20230925,094900,156820677,772,772,772,772,50
20230925,094800,156782077,772,772,772,772,920
20230925,094700,156071837,771,772,772,771,35
20230925,094600,156044832,772,770,772,770,1933
20230925,094500,154556322,770,770,770,770,500
20230925,094400,154171322,770,764,770,764,2435
20230925,094300,152309569,761,762,762,761,500
20230925,094200,151928967,762,760,764,760,4209
20230925,094100,148726059,761,764,764,761,5752
20230925,094000,144338937,764,764,764,763,13667
20230925,093900,133900073,764,768,768,764,475
20230925,093800,133536637,769,769,769,769,6952
20230925,093700,128190549,769,770,770,769,796
20230925,093600,127578375,764,775,775,764,10350
20230925,093500,119654501,777,770,777,765,3600
20230925,093400,116891041,774,774,778,774,3081
20230925,093300,114506343,774,774,774,774,2
20230925,093200,114504795,769,769,769,769,0
20230925,093100,114504795,769,769,769,769,263
20230925,093000,114302548,769,769,769,769,537
20230925,092900,113889595,769,769,769,769,1613
20230925,092800,112649198,769,769,769,769,120
20230925,092700,112556918,769,768,769,764,8509
20230925,092600,106048064,775,768,775,768,3447
20230925,092500,103378966,770,768,770,766,4403
20230925,092400,99992064,768,770,775,767,3398
20230925,092300,97380152,772,777,777,772,12515
20230925,092200,87705007,777,778,778,775,2446
20230925,092100,85803525,778,778,778,778,2101
20230925,092000,84168947,779,775,779,775,3831
20230925,091900,81193105,775,788,788,775,6576
20230925,091800,76060912,790,792,792,790,2000
20230925,091700,74478912,782,798,798,773,15404
20230925,091600,62485750,798,794,798,790,2261
20230925,091500,60694512,794,789,794,789,1139
20230925,091400,59791836,788,793,793,788,6761
20230925,091300,54450694,798,799,799,792,2369
20230925,091200,52568672,803,803,803,803,0
20230925,091100,52568672,803,804,805,803,7401
20230925,091000,46621267,803,801,805,801,10400
20230925,090900,38250467,805,800,805,799,3200
20230925,090800,35682005,801,802,802,801,284
20230925,090700,35454397,802,794,802,794,9
20230925,090600,35447243,802,793,802,793,1656
20230925,090500,34132820,805,798,805,789,14325
20230925,090400,22730343,794,803,803,794,6844
20230925,090300,17279610,805,802,810,800,3283
20230925,090200,14652383,802,814,814,802,5966
20230925,090100,9805980,814,818,818,798,9119
20230925,090000,2502568,818,821,821,796,3123