stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191400,655336712,457,457,457,457,30376
20230925,191300,655336712,457,457,457,457,0
20230925,191200,655336712,457,457,457,457,0
20230925,191100,655336712,457,457,457,457,0
20230925,191000,655336712,457,457,457,457,0
20230925,190900,655336712,457,457,457,457,0
20230925,190800,655336712,457,457,457,457,0
20230925,190700,655336712,457,457,457,457,0
20230925,190600,655336712,457,457,457,457,0
20230925,190500,655336712,457,457,457,457,0
20230925,190400,655336712,457,457,457,457,0
20230925,190300,655336712,457,457,457,457,0
20230925,190200,655336712,457,457,457,457,0
20230925,190100,655336712,457,457,457,457,0
20230925,190000,655336712,457,457,457,457,0
20230925,185900,655336712,457,457,457,457,0
20230925,185800,655336712,457,457,457,457,0
20230925,185700,655336712,457,457,457,457,0
20230925,185600,655336712,457,457,457,457,0
20230925,185500,655336712,457,457,457,457,0
20230925,185400,655336712,457,457,457,457,0
20230925,185300,655336712,457,457,457,457,0
20230925,185200,655336712,457,457,457,457,0
20230925,185100,655336712,457,457,457,457,0
20230925,185000,655336712,457,457,457,457,0
20230925,184900,655336712,457,457,457,457,0
20230925,184800,655336712,457,457,457,457,0
20230925,184700,655336712,457,457,457,457,0
20230925,184600,655336712,457,457,457,457,0
20230925,184500,655336712,457,457,457,457,0
20230925,184400,655336712,457,457,457,457,30376
20230925,184300,655336712,457,457,457,457,0
20230925,184200,655336712,457,457,457,457,0
20230925,184100,655336712,457,457,457,457,0
20230925,184000,655336712,457,457,457,457,0
20230925,183900,655336712,457,457,457,457,0
20230925,183800,655336712,457,457,457,457,0
20230925,183700,655336712,457,457,457,457,0
20230925,183600,655336712,457,457,457,457,0
20230925,183500,655336712,457,457,457,457,0
20230925,183400,655336712,457,457,457,457,0
20230925,183300,655336712,457,457,457,457,0
20230925,183200,655336712,457,457,457,457,0
20230925,183100,655336712,457,457,457,457,0
20230925,183000,655336712,457,457,457,457,0
20230925,182900,655336712,457,457,457,457,0
20230925,182800,655336712,457,457,457,457,0
20230925,182700,655336712,457,457,457,457,0
20230925,182600,655336712,457,457,457,457,0
20230925,182500,655336712,457,457,457,457,0
20230925,182400,655336712,457,457,457,457,0
20230925,182300,655336712,457,457,457,457,0
20230925,182200,655336712,457,457,457,457,0
20230925,182100,655336712,457,457,457,457,0
20230925,182000,655336712,457,457,457,457,0
20230925,181900,655336712,457,457,457,457,0
20230925,181800,655336712,457,457,457,457,0
20230925,181700,655336712,457,457,457,457,0
20230925,181600,655336712,457,457,457,457,0
20230925,181500,655336712,457,457,457,457,0
20230925,181400,655336712,457,457,457,457,30376
20230925,181300,655336712,457,457,457,457,0
20230925,181200,655336712,457,457,457,457,0
20230925,181100,655336712,457,457,457,457,0
20230925,181000,655336712,457,457,457,457,0
20230925,180900,655336712,457,457,457,457,0
20230925,180800,655336712,457,457,457,457,0
20230925,180700,655336712,457,457,457,457,0
20230925,180600,655336712,457,457,457,457,0
20230925,180500,655336712,457,457,457,457,0
20230925,180400,655336712,457,457,457,457,0
20230925,180300,655336712,457,457,457,457,0
20230925,180200,655336712,457,457,457,457,0
20230925,180100,655336712,457,457,457,457,0
20230925,180000,655336712,457,457,457,457,0
20230925,175900,655336712,457,457,457,457,0
20230925,175800,655336712,457,457,457,457,0
20230925,175700,655336712,457,457,457,457,0
20230925,175600,655336712,457,457,457,457,0
20230925,175500,655336712,457,457,457,457,0
20230925,175400,655336712,457,457,457,457,0
20230925,175300,655336712,457,457,457,457,0
20230925,175200,655336712,457,457,457,457,0
20230925,175100,655336712,457,457,457,457,0
20230925,175000,655336712,457,457,457,457,0
20230925,174900,655336712,457,457,457,457,0
20230925,174800,655336712,457,457,457,457,0
20230925,174700,655336712,457,457,457,457,0
20230925,174600,655336712,457,457,457,457,0
20230925,174500,655336712,457,457,457,457,0
20230925,174400,655336712,457,457,457,457,30376
20230925,174300,655336712,457,457,457,457,0
20230925,174200,655336712,457,457,457,457,0
20230925,174100,655336712,457,457,457,457,0
20230925,174000,655336712,457,457,457,457,0
20230925,173900,655336712,457,457,457,457,0
20230925,173800,655336712,457,457,457,457,0
20230925,173700,655336712,457,457,457,457,0
20230925,173600,655336712,457,457,457,457,0
20230925,173500,655336712,457,457,457,457,0
20230925,173400,655336712,457,457,457,457,0
20230925,173300,655336712,457,457,457,457,0
20230925,173200,655336712,457,457,457,457,0
20230925,173100,655336712,457,457,457,457,0
20230925,173000,655336712,457,457,457,457,0
20230925,172900,655336712,457,457,457,457,0
20230925,172800,655336712,457,457,457,457,0
20230925,172700,655336712,457,457,457,457,0
20230925,172600,655336712,457,457,457,457,0
20230925,172500,655336712,457,457,457,457,0
20230925,172400,655336712,457,457,457,457,0
20230925,172300,655336712,457,457,457,457,0
20230925,172200,655336712,457,457,457,457,0
20230925,172100,655336712,457,457,457,457,0
20230925,172000,655336712,457,457,457,457,0
20230925,171900,655336712,457,457,457,457,0
20230925,171800,655336712,457,457,457,457,0
20230925,171700,655336712,457,457,457,457,0
20230925,171600,655336712,457,457,457,457,0
20230925,171500,655336712,457,457,457,457,0
20230925,171400,655336712,457,457,457,457,30376
20230925,171300,655336712,457,457,457,457,0
20230925,171200,655336712,457,457,457,457,0
20230925,171100,655336712,457,457,457,457,0
20230925,171000,655336712,457,457,457,457,0
20230925,170900,655336712,457,457,457,457,0
20230925,170800,655336712,457,457,457,457,0
20230925,170700,655336712,457,457,457,457,0
20230925,170600,655336712,457,457,457,457,0
20230925,170500,655336712,457,457,457,457,0
20230925,170400,655336712,457,457,457,457,0
20230925,170300,655336712,457,457,457,457,0
20230925,170200,655336712,457,457,457,457,0
20230925,170100,655336712,457,457,457,457,0
20230925,170000,655336712,457,457,457,457,0
20230925,165900,655336712,457,457,457,457,0
20230925,165800,655336712,457,457,457,457,0
20230925,165700,655336712,457,457,457,457,0
20230925,165600,655336712,457,457,457,457,0
20230925,165500,655336712,457,457,457,457,0
20230925,165400,655336712,457,457,457,457,0
20230925,165300,655336712,457,457,457,457,0
20230925,165200,655336712,457,457,457,457,0
20230925,165100,655336712,457,457,457,457,0
20230925,165000,655336712,457,457,457,457,0
20230925,164900,655336712,457,457,457,457,0
20230925,164800,655336712,457,457,457,457,0
20230925,164700,655336712,457,457,457,457,0
20230925,164600,655336712,457,457,457,457,0
20230925,164500,655336712,457,457,457,457,0
20230925,164400,655336712,457,457,457,457,30376
20230925,164300,655336712,457,457,457,457,0
20230925,164200,655336712,457,457,457,457,0
20230925,164100,655336712,457,457,457,457,0
20230925,164000,655336712,457,457,457,457,0
20230925,163900,655336712,457,457,457,457,0
20230925,163800,655336712,457,457,457,457,0
20230925,163700,655336712,457,457,457,457,0
20230925,163600,655336712,457,457,457,457,0
20230925,163500,655336712,457,457,457,457,0
20230925,163400,655336712,457,457,457,457,0
20230925,163300,655336712,457,457,457,457,0
20230925,163200,655336712,457,457,457,457,0
20230925,163100,655336712,457,457,457,457,0
20230925,163000,655336712,457,457,457,457,0
20230925,162900,655336712,457,457,457,457,0
20230925,162800,655336712,457,457,457,457,0
20230925,162700,655336712,457,457,457,457,0
20230925,162600,655336712,457,457,457,457,0
20230925,162500,655336712,457,457,457,457,0
20230925,162400,655336712,457,457,457,457,0
20230925,162300,655336712,457,457,457,457,0
20230925,162200,655336712,457,457,457,457,0
20230925,162100,655336712,457,457,457,457,0
20230925,162000,655336712,457,457,457,457,0
20230925,161900,655336712,457,457,457,457,0
20230925,161800,655336712,457,457,457,457,0
20230925,161700,655336712,457,457,457,457,0
20230925,161600,655336712,457,457,457,457,0
20230925,161500,655336712,457,457,457,457,0
20230925,161400,655336712,457,457,457,457,30376
20230925,161300,655336712,457,457,457,457,0
20230925,161200,655336712,457,457,457,457,0
20230925,161100,655336712,457,457,457,457,0
20230925,161000,655336712,457,457,457,457,0
20230925,160900,655336712,457,457,457,457,0
20230925,160800,655336712,457,457,457,457,0
20230925,160700,655336712,457,457,457,457,0
20230925,160600,655336712,457,457,457,457,0
20230925,160500,655336712,457,457,457,457,0
20230925,160400,655336712,457,457,457,457,0
20230925,160300,655336712,457,457,457,457,0
20230925,160200,655336712,457,457,457,457,0
20230925,160100,655336712,457,457,457,457,0
20230925,160000,655336712,457,457,457,457,0
20230925,155900,655336712,457,457,457,457,0
20230925,155800,655336712,457,457,457,457,0
20230925,155700,655336712,457,457,457,457,0
20230925,155600,655336712,457,457,457,457,0
20230925,155500,655336712,457,457,457,457,0
20230925,155400,655336712,457,457,457,457,0
20230925,155300,655336712,457,457,457,457,0
20230925,155200,655336712,457,457,457,457,0
20230925,155100,655336712,457,457,457,457,0
20230925,155000,655336712,457,457,457,457,0
20230925,154900,655336712,457,457,457,457,0
20230925,154800,655336712,457,457,457,457,0
20230925,154700,655336712,457,457,457,457,0
20230925,154600,655336712,457,457,457,457,0
20230925,154500,655336712,457,457,457,457,0
20230925,154400,655336712,457,457,457,457,30376
20230925,154300,655336712,457,457,457,457,0
20230925,154200,655336712,457,457,457,457,0
20230925,154100,655336712,457,457,457,457,0
20230925,154000,655336712,457,457,457,457,0
20230925,153900,655336712,457,457,457,457,0
20230925,153800,655336712,457,457,457,457,0
20230925,153700,655336712,457,457,457,457,0
20230925,153600,655336712,457,457,457,457,0
20230925,153500,655336712,457,457,457,457,0
20230925,153400,655336712,457,457,457,457,0
20230925,153300,655336712,457,457,457,457,0
20230925,153200,655336712,457,457,457,457,0
20230925,153100,655336712,457,457,457,457,0
20230925,153000,655336712,457,457,457,457,30376
20230925,152900,641454880,457,457,457,457,0
20230925,152800,641454880,457,457,457,457,0
20230925,152700,641454880,457,457,457,457,0
20230925,152600,641454880,457,457,457,457,0
20230925,152500,641454880,457,457,457,457,0
20230925,152400,641454880,457,457,457,457,0
20230925,152300,641454880,457,457,457,457,0
20230925,152200,641454880,457,457,457,457,0
20230925,152100,641454880,457,457,457,457,0
20230925,152000,641454880,457,457,457,457,0
20230925,151900,641454880,457,456,457,456,2767
20230925,151800,640191361,457,457,457,457,6387
20230925,151700,637272502,457,458,459,457,4286
20230925,151600,635312694,458,459,459,458,9
20230925,151500,635308571,458,458,458,458,1486
20230925,151400,634627983,458,458,458,458,3285
20230925,151300,633123453,458,458,458,458,203
20230925,151200,633030479,457,457,457,456,20558
20230925,151100,623649632,457,457,457,457,4714
20230925,151000,621495334,457,457,458,456,8739
20230925,150900,617503208,457,458,458,457,12835
20230925,150800,611632608,458,458,458,458,110
20230925,150700,611582228,458,457,458,457,810
20230925,150600,611211254,458,458,458,457,5465
20230925,150500,608713284,457,458,458,457,6816
20230925,150400,605591557,458,459,460,458,17585
20230925,150300,597522142,460,460,460,459,1550
20230925,150200,596809592,460,460,460,460,253
20230925,150100,596693212,460,460,460,460,2068
20230925,150000,595741932,460,460,460,459,65
20230925,145900,595712033,460,459,460,459,129
20230925,145800,595652757,459,460,460,459,34602
20230925,145700,579745839,461,461,461,461,44627
20230925,145600,559172792,461,462,462,461,3138
20230925,145500,557726037,462,463,463,462,1309
20230925,145400,557121278,463,463,463,463,0
20230925,145300,557121278,463,463,463,463,0
20230925,145200,557121278,463,463,463,463,201
20230925,145100,557028215,463,463,463,463,1
20230925,145000,557027752,462,463,463,462,2003
20230925,144900,556100366,463,463,463,463,3
20230925,144800,556098977,463,461,463,461,6095
20230925,144700,553288833,461,460,461,460,7072
20230925,144600,550032641,461,461,461,461,352
20230925,144500,549870369,461,460,462,460,2005
20230925,144400,548946066,462,462,462,462,2
20230925,144300,548945142,462,461,462,461,1002
20230925,144200,548483218,461,460,461,460,1135
20230925,144100,547961117,461,461,461,461,19845
20230925,144000,538812572,461,462,462,461,1104
20230925,143900,538303525,462,462,462,462,3
20230925,143800,538302139,462,462,462,462,1
20230925,143700,538301677,461,460,461,460,4112
20230925,143600,536406445,460,460,460,460,0
20230925,143500,536406445,460,460,460,460,5247
20230925,143400,533992825,460,461,461,460,15047
20230925,143300,527071158,461,461,461,461,53
20230925,143200,527046725,461,461,461,461,10038
20230925,143100,522419207,461,461,461,461,2500
20230925,143000,521266707,462,462,462,462,0
20230925,142900,521266707,462,462,462,462,0
20230925,142800,521266707,462,462,462,462,3
20230925,142700,521265321,462,462,462,462,23
20230925,142600,521254695,462,463,463,462,507
20230925,142500,521020460,463,463,463,463,6
20230925,142400,521017682,463,463,463,463,6
20230925,142300,521014904,463,463,463,463,3
20230925,142200,521013515,463,463,463,463,7
20230925,142100,521010274,463,461,463,461,10
20230925,142000,521005650,463,462,463,462,9599
20230925,141900,516562314,462,462,462,462,1823
20230925,141800,515720088,462,462,462,462,1
20230925,141700,515719626,462,462,462,462,1
20230925,141600,515719164,462,462,462,462,1
20230925,141500,515718702,460,461,461,460,20000
20230925,141400,506515367,461,461,461,461,963
20230925,141300,506071424,461,461,461,461,0
20230925,141200,506071424,461,461,461,461,0
20230925,141100,506071424,461,461,461,461,0
20230925,141000,506071424,461,461,461,461,0
20230925,140900,506071424,461,461,461,461,0
20230925,140800,506071424,461,461,461,461,1500
20230925,140700,505379924,461,461,461,461,5000
20230925,140600,503074924,462,462,462,462,0
20230925,140500,503074924,462,462,462,462,13874
20230925,140400,496665136,462,462,462,462,100
20230925,140300,496618936,463,463,463,463,0
20230925,140200,496618936,463,463,463,463,1
20230925,140100,496618473,462,462,462,462,992
20230925,140000,496160169,463,463,463,463,0
20230925,135900,496160169,463,463,463,463,13
20230925,135800,496154150,463,463,463,463,1
20230925,135700,496153687,463,463,463,463,18
20230925,135600,496145353,463,463,463,463,300
20230925,135500,496006453,462,462,462,462,3170
20230925,135400,494541913,462,461,462,461,1054
20230925,135300,494055888,461,461,461,461,1
20230925,135200,494055427,462,462,462,462,634
20230925,135100,493762519,462,462,462,462,5
20230925,135000,493760209,462,462,462,462,101
20230925,134900,493713547,462,462,462,462,178
20230925,134800,493631311,462,462,462,461,241
20230925,134700,493519971,462,462,462,462,1000
20230925,134600,493057971,462,462,462,462,4
20230925,134500,493056123,462,462,462,462,6
20230925,134400,493053351,461,462,462,461,4
20230925,134300,493051505,463,463,463,463,20
20230925,134200,493042245,463,462,463,462,1718
20230925,134100,492248527,462,463,463,462,55
20230925,134000,492223110,463,463,463,463,109
20230925,133900,492172643,463,462,463,461,3151
20230925,133800,490719997,463,463,463,463,0
20230925,133700,490719997,463,463,463,463,0
20230925,133600,490719997,463,463,463,463,202
20230925,133500,490626471,461,462,462,461,3
20230925,133400,490625086,461,461,461,461,38
20230925,133300,490607568,463,463,463,463,5
20230925,133200,490605253,463,462,463,462,572
20230925,133100,490340967,462,462,462,462,5
20230925,133000,490338657,462,462,462,461,420
20230925,132900,490144917,462,461,462,461,1703
20230925,132800,489359831,462,462,462,462,210
20230925,132700,489262811,462,462,462,462,8
20230925,132600,489259115,462,462,462,462,3
20230925,132500,489257729,461,461,461,461,0
20230925,132400,489257729,461,461,461,461,6429
20230925,132300,486293960,461,461,461,461,102
20230925,132200,486246938,461,461,461,461,7169
20230925,132100,482942029,461,461,461,461,285
20230925,132000,482810644,461,461,461,461,33
20230925,131900,482795431,461,460,461,460,2026
20230925,131800,481863465,460,460,460,460,0
20230925,131700,481863465,460,461,461,460,57
20230925,131600,481837244,461,460,461,460,800
20230925,131500,481469144,461,460,461,460,925
20230925,131400,481043629,460,461,461,460,106
20230925,131300,480994767,461,461,461,460,430
20230925,131200,480796803,461,461,461,461,581
20230925,131100,480528962,461,461,461,461,46
20230925,131000,480507756,461,461,461,461,25
20230925,130900,480496231,461,460,461,459,8824
20230925,130800,476435649,461,461,461,461,12
20230925,130700,476430117,461,461,461,461,11
20230925,130600,476425046,461,461,461,461,0
20230925,130500,476425046,461,460,461,460,779
20230925,130400,476065928,460,460,461,460,56
20230925,130300,476040117,461,461,461,460,108
20230925,130200,475990330,461,460,461,460,1351
20230925,130100,475368869,460,460,461,460,2812
20230925,130000,474075348,460,461,461,460,4
20230925,125900,474073505,460,460,460,460,20
20230925,125800,474064305,460,460,460,460,991
20230925,125700,473608445,461,461,461,461,0
20230925,125600,473608445,461,460,461,460,5
20230925,125500,473606141,460,460,460,460,3
20230925,125400,473604761,461,461,461,461,24
20230925,125300,473593697,461,461,461,461,45
20230925,125200,473572952,462,460,462,460,102
20230925,125100,473526030,460,462,462,460,450
20230925,125000,473318930,462,462,462,462,0
20230925,124900,473318930,462,460,462,460,20021
20230925,124800,464109268,460,461,461,460,600
20230925,124700,463833267,460,461,461,460,90
20230925,124600,463791866,460,463,463,460,30604
20230925,124500,449693748,463,463,463,462,450
20230925,124400,449485826,463,463,463,463,42
20230925,124300,449466380,462,463,463,462,103
20230925,124200,449418694,463,463,463,463,31
20230925,124100,449404341,462,463,463,462,2
20230925,124000,449403416,462,462,462,462,3
20230925,123900,449402030,463,462,463,462,905
20230925,123800,448983915,463,463,463,463,14
20230925,123700,448977433,463,463,463,463,1001
20230925,123600,448513970,463,463,463,463,42
20230925,123500,448494524,463,463,463,463,0
20230925,123400,448494524,463,463,463,463,100
20230925,123300,448448224,463,463,463,463,4
20230925,123200,448446372,463,463,463,463,31
20230925,123100,448432019,464,463,464,462,40001
20230925,123000,429935092,463,463,463,463,0
20230925,122900,429935092,463,464,464,463,756
20230925,122800,429584808,465,465,465,465,105
20230925,122700,429535983,465,465,465,465,5
20230925,122600,429533658,463,464,464,463,5
20230925,122500,429531342,465,465,465,465,1
20230925,122400,429530877,463,465,465,463,7
20230925,122300,429527630,465,464,466,463,5805
20230925,122200,426834007,465,464,465,464,3778
20230925,122100,425077737,464,463,464,463,19627
20230925,122000,415987636,463,463,463,463,1607
20230925,121900,415243595,463,463,463,463,7
20230925,121800,415240354,463,463,463,463,2
20230925,121700,415239428,462,463,463,462,3
20230925,121600,415238041,462,463,463,462,495
20230925,121500,415008858,463,463,463,462,525
20230925,121400,414765784,463,463,463,462,1100
20230925,121300,414256485,463,462,463,462,742
20230925,121200,413913680,462,462,462,462,10
20230925,121100,413909060,462,462,462,461,66
20230925,121000,413878572,462,462,462,462,64
20230925,120900,413849004,462,462,462,462,59
20230925,120800,413821746,462,462,462,462,1082
20230925,120700,413321862,462,462,462,462,1083
20230925,120600,412821516,462,462,462,462,1
20230925,120500,412821054,462,461,462,461,4423
20230925,120400,410780967,461,461,461,461,1987
20230925,120300,409864960,461,461,461,461,1560
20230925,120200,409145800,461,462,462,461,1001
20230925,120100,408684338,462,462,462,462,600
20230925,120000,408407138,461,462,462,461,21
20230925,115900,408397437,462,462,462,462,101
20230925,115800,408350775,462,461,462,461,12
20230925,115700,408345233,461,461,461,461,1
20230925,115600,408344772,461,463,463,461,26
20230925,115500,408332782,462,462,462,462,32767
20230925,115400,393194428,462,462,462,462,48
20230925,115300,393172252,462,462,462,462,0
20230925,115200,393172252,462,462,462,462,3
20230925,115100,393170866,462,462,462,462,1
20230925,115000,393170404,461,462,462,461,5
20230925,114900,393168095,461,462,462,461,18
20230925,114800,393159781,462,462,462,462,82
20230925,114700,393121897,462,461,462,461,9
20230925,114600,393117740,461,461,461,461,30
20230925,114500,393103910,462,461,462,461,2601
20230925,114400,391904848,462,462,462,462,11
20230925,114300,391899766,461,461,462,461,3116
20230925,114200,390463190,462,462,462,462,10
20230925,114100,390458570,462,462,462,462,13
20230925,114000,390452564,462,461,462,461,35
20230925,113900,390436428,462,462,462,462,482
20230925,113800,390213744,462,462,462,462,2
20230925,113700,390212820,461,461,461,461,57
20230925,113600,390186543,461,461,461,461,0
20230925,113500,390186543,461,461,461,461,2157
20230925,113400,389192166,461,461,461,461,1643
20230925,113300,388434743,461,461,461,461,1016
20230925,113200,387966367,462,462,462,462,11
20230925,113100,387961285,462,462,462,462,532
20230925,113000,387715501,462,462,462,462,2042
20230925,112900,386772097,462,462,462,462,8101
20230925,112800,383029435,461,461,461,461,1000
20230925,112700,382568435,461,461,461,461,1270
20230925,112600,381982965,461,461,461,461,214
20230925,112500,381884311,461,461,461,461,57
20230925,112400,381858034,462,462,462,462,88
20230925,112300,381817378,462,461,462,461,220
20230925,112200,381715838,462,462,462,462,129
20230925,112100,381656240,460,461,461,460,5984
20230925,112000,378897618,461,460,461,460,4510
20230925,111900,376823008,460,461,461,460,2186
20230925,111800,375817443,460,461,461,460,4062
20230925,111700,373948894,461,461,461,461,22
20230925,111600,373938752,461,462,462,461,2179
20230925,111500,372934230,460,460,460,460,690
20230925,111400,372616830,460,460,460,460,1267
20230925,111300,372034010,461,461,461,461,10
20230925,111200,372029400,460,460,460,460,4734
20230925,111100,369851760,460,461,461,460,1050
20230925,111000,369368710,461,460,461,460,1595
20230925,110900,368635000,460,460,460,460,4568
20230925,110800,366533720,460,460,460,460,170
20230925,110700,366455520,460,460,460,459,2672
20230925,110600,365228232,459,459,460,459,18706
20230925,110500,356631377,459,460,460,459,469
20230925,110400,356415638,460,460,460,459,2802
20230925,110300,355127419,459,459,460,459,1800
20230925,110200,354300216,460,460,461,459,126
20230925,110100,354242219,461,463,463,460,70438
20230925,110000,321807078,464,464,464,463,1207
20230925,105900,321247031,464,465,465,463,74205
20230925,105800,286834474,465,464,465,464,54
20230925,105700,286809365,465,466,466,465,71201
20230925,105600,253689083,466,466,466,466,303
20230925,105500,253547885,466,466,466,466,16663
20230925,105400,245782927,465,467,467,465,26459
20230925,105300,233462086,467,467,467,467,860
20230925,105200,233060466,466,466,466,466,1837
20230925,105100,232204424,468,468,468,468,0
20230925,105000,232204424,468,468,468,466,117
20230925,104900,232149670,468,468,468,468,11
20230925,104800,232144522,466,466,466,466,5657
20230925,104700,229508360,466,466,466,466,18
20230925,104600,229499972,466,467,467,466,3974
20230925,104500,227646443,467,467,467,467,1
20230925,104400,227645976,466,466,466,466,2
20230925,104300,227645044,466,466,466,466,0
20230925,104200,227645044,466,466,466,466,2793
20230925,104100,226343506,467,467,467,467,200
20230925,104000,226250106,467,466,467,466,18932
20230925,103900,217427688,466,466,466,466,251
20230925,103800,217310722,466,466,466,466,18
20230925,103700,217302334,466,466,466,466,1028
20230925,103600,216823286,466,466,466,466,0
20230925,103500,216823286,466,466,466,466,34
20230925,103400,216807442,466,467,467,466,3410
20230925,103300,215218272,467,467,467,467,3
20230925,103200,215216871,467,468,469,467,926
20230925,103100,214784426,466,467,467,466,22680
20230925,103000,204192868,469,468,469,468,965
20230925,102900,203741247,468,468,468,468,100
20230925,102800,203694447,468,467,468,467,11838
20230925,102700,198157077,467,467,467,467,516
20230925,102600,197916105,467,467,467,467,1400
20230925,102500,197262305,465,466,466,465,1230
20230925,102400,196690125,465,466,466,465,508
20230925,102300,196453904,465,466,467,465,9057
20230925,102200,192240387,465,466,466,465,11121
20230925,102100,187063260,467,468,468,467,3605
20230925,102000,185378824,468,468,468,468,1032
20230925,101900,184895848,468,466,468,465,61784
20230925,101800,156085317,466,468,468,466,33613
20230925,101700,140379017,469,469,469,468,1237
20230925,101600,139799868,469,468,469,468,1030
20230925,101500,139317815,469,469,469,469,303
20230925,101400,139175708,469,468,469,468,2314
20230925,101300,138092755,468,470,470,468,27688
20230925,101200,125131460,469,469,469,469,2430
20230925,101100,123991790,470,470,470,470,1005
20230925,101000,123519440,470,470,471,470,1048
20230925,100900,123026879,471,471,471,471,14
20230925,100800,123020285,471,471,471,471,10
20230925,100700,123015575,469,470,470,469,10000
20230925,100600,118325009,470,470,470,469,4186
20230925,100500,116361055,470,471,471,470,3009
20230925,100400,114945820,470,470,470,470,0
20230925,100300,114945820,470,470,470,470,0
20230925,100200,114945820,470,471,471,470,7000
20230925,100100,111654802,471,470,473,470,3263
20230925,100000,110120181,470,471,471,470,2320
20230925,095900,109028461,471,472,472,471,11002
20230925,095800,103846386,473,474,474,473,1423
20230925,095700,103173304,474,473,474,473,29
20230925,095600,103159585,474,474,474,473,1982
20230925,095500,102222083,473,474,474,473,354
20230925,095400,102054296,473,474,474,473,153
20230925,095300,101981876,473,474,474,473,2391
20230925,095200,100850644,473,474,474,473,1010
20230925,095100,100371907,474,474,474,474,2012
20230925,095000,99418219,474,475,475,470,11777
20230925,094900,93857811,475,475,475,475,641
20230925,094800,93553336,468,472,472,468,19029
20230925,094700,84614776,475,471,475,470,6001
20230925,094600,81791499,471,471,471,471,0
20230925,094500,81791499,471,470,471,470,1105
20230925,094400,81271147,470,475,475,470,22866
20230925,094300,70489937,475,475,475,475,0
20230925,094200,70489937,475,475,475,472,7
20230925,094100,70486615,475,474,475,472,10070
20230925,094000,65713481,474,475,475,474,32
20230925,093900,65698283,475,475,475,475,84
20230925,093800,65658383,475,475,475,475,16
20230925,093700,65650783,475,473,475,471,18460
20230925,093600,56945423,473,474,474,473,1512
20230925,093500,56230038,474,475,475,474,49
20230925,093400,56206764,475,475,475,475,1565
20230925,093300,55463389,475,474,475,474,4
20230925,093200,55461490,475,474,475,474,20124
20230925,093100,45922687,474,474,474,474,502
20230925,093000,45684739,474,473,474,473,644
20230925,092900,45380123,474,475,475,474,7979
20230925,092800,41595734,476,476,476,476,100
20230925,092700,41548134,476,476,476,476,513
20230925,092600,41303946,477,477,477,477,1760
20230925,092500,40464426,477,478,478,477,343
20230925,092400,40300800,478,478,478,478,12
20230925,092300,40295064,477,478,478,477,68
20230925,092200,40262627,477,476,477,476,88
20230925,092100,40220738,476,475,476,475,13859
20230925,092000,33627831,475,475,475,475,2625
20230925,091900,32380956,476,476,476,476,898
20230925,091800,31953508,476,477,477,476,221
20230925,091700,31848311,477,477,477,477,2
20230925,091600,31847357,476,476,476,476,1
20230925,091500,31846881,477,476,477,476,66
20230925,091400,31815430,477,477,477,476,8665
20230925,091300,27690434,477,477,477,477,223
20230925,091200,27584063,478,481,481,477,4614
20230925,091100,25381279,480,480,480,479,1152
20230925,091000,24828450,480,475,480,475,5456
20230925,090900,22231911,476,476,476,476,14
20230925,090800,22225247,475,476,476,475,45
20230925,090700,22203867,475,477,477,475,10206
20230925,090600,17355201,477,477,477,477,439
20230925,090500,17145798,477,476,477,476,505
20230925,090400,16905413,476,476,476,476,112
20230925,090300,16852101,476,478,478,476,510
20230925,090200,16609293,478,473,478,473,3720
20230925,090100,14846492,471,473,473,470,12910
20230925,090000,8766326,476,471,476,471,18611