stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,201500,68435040,802,802,802,802,7906
20230926,201400,68435040,802,802,802,802,0
20230926,201300,68435040,802,802,802,802,0
20230926,201200,68435040,802,802,802,802,0
20230926,201100,68435040,802,802,802,802,0
20230926,201000,68435040,802,802,802,802,0
20230926,200900,68435040,802,802,802,802,0
20230926,200800,68435040,802,802,802,802,0
20230926,200700,68435040,802,802,802,802,0
20230926,200600,68435040,802,802,802,802,0
20230926,200500,68435040,802,802,802,802,0
20230926,200400,68435040,802,802,802,802,0
20230926,200300,68435040,802,802,802,802,0
20230926,200200,68435040,802,802,802,802,0
20230926,200100,68435040,802,802,802,802,0
20230926,200000,68435040,802,802,802,802,0
20230926,195900,68435040,802,802,802,802,0
20230926,195800,68435040,802,802,802,802,0
20230926,195700,68435040,802,802,802,802,0
20230926,195600,68435040,802,802,802,802,0
20230926,195500,68435040,802,802,802,802,0
20230926,195400,68435040,802,802,802,802,0
20230926,195300,68435040,802,802,802,802,0
20230926,195200,68435040,802,802,802,802,0
20230926,195100,68435040,802,802,802,802,0
20230926,195000,68435040,802,802,802,802,0
20230926,194900,68435040,802,802,802,802,0
20230926,194800,68435040,802,802,802,802,0
20230926,194700,68435040,802,802,802,802,0
20230926,194600,68435040,802,802,802,802,0
20230926,194500,68435040,802,802,802,802,7906
20230926,194400,68435040,802,802,802,802,0
20230926,194300,68435040,802,802,802,802,0
20230926,194200,68435040,802,802,802,802,0
20230926,194100,68435040,802,802,802,802,0
20230926,194000,68435040,802,802,802,802,0
20230926,193900,68435040,802,802,802,802,0
20230926,193800,68435040,802,802,802,802,0
20230926,193700,68435040,802,802,802,802,0
20230926,193600,68435040,802,802,802,802,0
20230926,193500,68435040,802,802,802,802,0
20230926,193400,68435040,802,802,802,802,0
20230926,193300,68435040,802,802,802,802,0
20230926,193200,68435040,802,802,802,802,0
20230926,193100,68435040,802,802,802,802,0
20230926,193000,68435040,802,802,802,802,0
20230926,192900,68435040,802,802,802,802,0
20230926,192800,68435040,802,802,802,802,0
20230926,192700,68435040,802,802,802,802,0
20230926,192600,68435040,802,802,802,802,0
20230926,192500,68435040,802,802,802,802,0
20230926,192400,68435040,802,802,802,802,0
20230926,192300,68435040,802,802,802,802,0
20230926,192200,68435040,802,802,802,802,0
20230926,192100,68435040,802,802,802,802,0
20230926,192000,68435040,802,802,802,802,0
20230926,191900,68435040,802,802,802,802,0
20230926,191800,68435040,802,802,802,802,0
20230926,191700,68435040,802,802,802,802,0
20230926,191600,68435040,802,802,802,802,0
20230926,191500,68435040,802,802,802,802,7906
20230926,191400,68435040,802,802,802,802,0
20230926,191300,68435040,802,802,802,802,0
20230926,191200,68435040,802,802,802,802,0
20230926,191100,68435040,802,802,802,802,0
20230926,191000,68435040,802,802,802,802,0
20230926,190900,68435040,802,802,802,802,0
20230926,190800,68435040,802,802,802,802,0
20230926,190700,68435040,802,802,802,802,0
20230926,190600,68435040,802,802,802,802,0
20230926,190500,68435040,802,802,802,802,0
20230926,190400,68435040,802,802,802,802,0
20230926,190300,68435040,802,802,802,802,0
20230926,190200,68435040,802,802,802,802,0
20230926,190100,68435040,802,802,802,802,0
20230926,190000,68435040,802,802,802,802,0
20230926,185900,68435040,802,802,802,802,0
20230926,185800,68435040,802,802,802,802,0
20230926,185700,68435040,802,802,802,802,0
20230926,185600,68435040,802,802,802,802,0
20230926,185500,68435040,802,802,802,802,0
20230926,185400,68435040,802,802,802,802,0
20230926,185300,68435040,802,802,802,802,0
20230926,185200,68435040,802,802,802,802,0
20230926,185100,68435040,802,802,802,802,0
20230926,185000,68435040,802,802,802,802,0
20230926,184900,68435040,802,802,802,802,0
20230926,184800,68435040,802,802,802,802,0
20230926,184700,68435040,802,802,802,802,0
20230926,184600,68435040,802,802,802,802,0
20230926,184500,68435040,802,802,802,802,7906
20230926,184400,68435040,802,802,802,802,0
20230926,184300,68435040,802,802,802,802,0
20230926,184200,68435040,802,802,802,802,0
20230926,184100,68435040,802,802,802,802,0
20230926,184000,68435040,802,802,802,802,0
20230926,183900,68435040,802,802,802,802,0
20230926,183800,68435040,802,802,802,802,0
20230926,183700,68435040,802,802,802,802,0
20230926,183600,68435040,802,802,802,802,0
20230926,183500,68435040,802,802,802,802,0
20230926,183400,68435040,802,802,802,802,0
20230926,183300,68435040,802,802,802,802,0
20230926,183200,68435040,802,802,802,802,0
20230926,183100,68435040,802,802,802,802,0
20230926,183000,68435040,802,802,802,802,0
20230926,182900,68435040,802,802,802,802,0
20230926,182800,68435040,802,802,802,802,0
20230926,182700,68435040,802,802,802,802,0
20230926,182600,68435040,802,802,802,802,0
20230926,182500,68435040,802,802,802,802,0
20230926,182400,68435040,802,802,802,802,0
20230926,182300,68435040,802,802,802,802,0
20230926,182200,68435040,802,802,802,802,0
20230926,182100,68435040,802,802,802,802,0
20230926,182000,68435040,802,802,802,802,0
20230926,181900,68435040,802,802,802,802,0
20230926,181800,68435040,802,802,802,802,0
20230926,181700,68435040,802,802,802,802,0
20230926,181600,68435040,802,802,802,802,0
20230926,181500,68435040,802,802,802,802,7906
20230926,181400,68435040,802,802,802,802,0
20230926,181300,68435040,802,802,802,802,0
20230926,181200,68435040,802,802,802,802,0
20230926,181100,68435040,802,802,802,802,0
20230926,181000,68435040,802,802,802,802,0
20230926,180900,68435040,802,802,802,802,0
20230926,180800,68435040,802,802,802,802,0
20230926,180700,68435040,802,802,802,802,0
20230926,180600,68435040,802,802,802,802,0
20230926,180500,68435040,802,802,802,802,0
20230926,180400,68435040,802,802,802,802,0
20230926,180300,68435040,802,802,802,802,0
20230926,180200,68435040,802,802,802,802,0
20230926,180100,68435040,802,802,802,802,0
20230926,180000,68435040,802,802,802,802,0
20230926,175900,68435040,802,802,802,802,0
20230926,175800,68435040,802,802,802,802,0
20230926,175700,68435040,802,802,802,802,0
20230926,175600,68435040,802,802,802,802,0
20230926,175500,68435040,802,802,802,802,0
20230926,175400,68435040,802,802,802,802,0
20230926,175300,68435040,802,802,802,802,0
20230926,175200,68435040,802,802,802,802,0
20230926,175100,68435040,802,802,802,802,0
20230926,175000,68435040,802,802,802,802,0
20230926,174900,68435040,802,802,802,802,0
20230926,174800,68435040,802,802,802,802,0
20230926,174700,68435040,802,802,802,802,0
20230926,174600,68435040,802,802,802,802,0
20230926,174500,68435040,802,802,802,802,7906
20230926,174400,68435040,802,802,802,802,0
20230926,174300,68435040,802,802,802,802,0
20230926,174200,68435040,802,802,802,802,0
20230926,174100,68435040,802,802,802,802,0
20230926,174000,68435040,802,802,802,802,0
20230926,173900,68435040,802,802,802,802,0
20230926,173800,68435040,802,802,802,802,0
20230926,173700,68435040,802,802,802,802,0
20230926,173600,68435040,802,802,802,802,0
20230926,173500,68435040,802,802,802,802,0
20230926,173400,68435040,802,802,802,802,0
20230926,173300,68435040,802,802,802,802,0
20230926,173200,68435040,802,802,802,802,0
20230926,173100,68435040,802,802,802,802,0
20230926,173000,68435040,802,802,802,802,0
20230926,172900,68435040,802,802,802,802,0
20230926,172800,68435040,802,802,802,802,0
20230926,172700,68435040,802,802,802,802,0
20230926,172600,68435040,802,802,802,802,0
20230926,172500,68435040,802,802,802,802,0
20230926,172400,68435040,802,802,802,802,0
20230926,172300,68435040,802,802,802,802,0
20230926,172200,68435040,802,802,802,802,0
20230926,172100,68435040,802,802,802,802,0
20230926,172000,68435040,802,802,802,802,0
20230926,171900,68435040,802,802,802,802,0
20230926,171800,68435040,802,802,802,802,0
20230926,171700,68435040,802,802,802,802,0
20230926,171600,68435040,802,802,802,802,0
20230926,171500,68435040,802,802,802,802,7906
20230926,171400,68435040,802,802,802,802,0
20230926,171300,68435040,802,802,802,802,0
20230926,171200,68435040,802,802,802,802,0
20230926,171100,68435040,802,802,802,802,0
20230926,171000,68435040,802,802,802,802,0
20230926,170900,68435040,802,802,802,802,0
20230926,170800,68435040,802,802,802,802,0
20230926,170700,68435040,802,802,802,802,0
20230926,170600,68435040,802,802,802,802,0
20230926,170500,68435040,802,802,802,802,0
20230926,170400,68435040,802,802,802,802,0
20230926,170300,68435040,802,802,802,802,0
20230926,170200,68435040,802,802,802,802,0
20230926,170100,68435040,802,802,802,802,0
20230926,170000,68435040,802,802,802,802,0
20230926,165900,68435040,802,802,802,802,0
20230926,165800,68435040,802,802,802,802,0
20230926,165700,68435040,802,802,802,802,0
20230926,165600,68435040,802,802,802,802,0
20230926,165500,68435040,802,802,802,802,0
20230926,165400,68435040,802,802,802,802,0
20230926,165300,68435040,802,802,802,802,0
20230926,165200,68435040,802,802,802,802,0
20230926,165100,68435040,802,802,802,802,0
20230926,165000,68435040,802,802,802,802,0
20230926,164900,68435040,802,802,802,802,0
20230926,164800,68435040,802,802,802,802,0
20230926,164700,68435040,802,802,802,802,0
20230926,164600,68435040,802,802,802,802,0
20230926,164500,68435040,802,802,802,802,7906
20230926,164400,68435040,802,802,802,802,0
20230926,164300,68435040,802,802,802,802,0
20230926,164200,68435040,802,802,802,802,0
20230926,164100,68435040,802,802,802,802,0
20230926,164000,68435040,802,802,802,802,0
20230926,163900,68435040,802,802,802,802,0
20230926,163800,68435040,802,802,802,802,0
20230926,163700,68435040,802,802,802,802,0
20230926,163600,68435040,802,802,802,802,0
20230926,163500,68435040,802,802,802,802,0
20230926,163400,68435040,802,802,802,802,0
20230926,163300,68435040,802,802,802,802,0
20230926,163200,68435040,802,802,802,802,0
20230926,163100,68435040,802,802,802,802,0
20230926,163000,68435040,802,802,802,802,0
20230926,162900,68435040,802,802,802,802,0
20230926,162800,68435040,802,802,802,802,0
20230926,162700,68435040,802,802,802,802,0
20230926,162600,68435040,802,802,802,802,0
20230926,162500,68435040,802,802,802,802,0
20230926,162400,68435040,802,802,802,802,0
20230926,162300,68435040,802,802,802,802,0
20230926,162200,68435040,802,802,802,802,0
20230926,162100,68435040,802,802,802,802,0
20230926,162000,68435040,802,802,802,802,0
20230926,161900,68435040,802,802,802,802,0
20230926,161800,68435040,802,802,802,802,0
20230926,161700,68435040,802,802,802,802,0
20230926,161600,68435040,802,802,802,802,0
20230926,161500,68435040,802,802,802,802,7906
20230926,161400,68435040,802,802,802,802,0
20230926,161300,68435040,802,802,802,802,0
20230926,161200,68435040,802,802,802,802,0
20230926,161100,68435040,802,802,802,802,0
20230926,161000,68435040,802,802,802,802,0
20230926,160900,68435040,802,802,802,802,0
20230926,160800,68435040,802,802,802,802,0
20230926,160700,68435040,802,802,802,802,0
20230926,160600,68435040,802,802,802,802,0
20230926,160500,68435040,802,802,802,802,0
20230926,160400,68435040,802,802,802,802,0
20230926,160300,68435040,802,802,802,802,0
20230926,160200,68435040,802,802,802,802,0
20230926,160100,68435040,802,802,802,802,0
20230926,160000,68435040,802,802,802,802,0
20230926,155900,68435040,802,802,802,802,0
20230926,155800,68435040,802,802,802,802,0
20230926,155700,68435040,802,802,802,802,0
20230926,155600,68435040,802,802,802,802,0
20230926,155500,68435040,802,802,802,802,0
20230926,155400,68435040,802,802,802,802,0
20230926,155300,68435040,802,802,802,802,0
20230926,155200,68435040,802,802,802,802,0
20230926,155100,68435040,802,802,802,802,0
20230926,155000,68435040,802,802,802,802,0
20230926,154900,68435040,802,802,802,802,0
20230926,154800,68435040,802,802,802,802,0
20230926,154700,68435040,802,802,802,802,0
20230926,154600,68435040,802,802,802,802,0
20230926,154500,68435040,802,802,802,802,7906
20230926,154400,68435040,802,802,802,802,0
20230926,154300,68435040,802,802,802,802,0
20230926,154200,68435040,802,802,802,802,0
20230926,154100,68435040,802,802,802,802,0
20230926,154000,68435040,802,802,802,802,0
20230926,153900,68435040,802,802,802,802,0
20230926,153800,68435040,802,802,802,802,0
20230926,153700,68435040,802,802,802,802,0
20230926,153600,68435040,802,802,802,802,0
20230926,153500,68435040,802,802,802,802,0
20230926,153400,68435040,802,802,802,802,0
20230926,153300,68435040,802,802,802,802,0
20230926,153200,68435040,802,802,802,802,0
20230926,153100,68435040,802,802,802,802,0
20230926,153000,68435040,802,802,802,802,7906
20230926,152900,62094428,799,799,799,799,0
20230926,152800,62094428,799,799,799,799,0
20230926,152700,62094428,799,799,799,799,0
20230926,152600,62094428,799,799,799,799,0
20230926,152500,62094428,799,799,799,799,0
20230926,152400,62094428,799,799,799,799,0
20230926,152300,62094428,799,799,799,799,0
20230926,152200,62094428,799,799,799,799,0
20230926,152100,62094428,799,799,799,799,0
20230926,152000,62094428,799,799,799,799,0
20230926,151900,62094428,799,799,799,799,8
20230926,151800,62088036,799,798,799,798,1629
20230926,151700,60788026,800,800,800,800,1
20230926,151600,60787226,801,801,801,801,73
20230926,151500,60728753,801,800,801,800,416
20230926,151400,60395700,800,800,800,800,3827
20230926,151300,57334100,798,798,798,798,50
20230926,151200,57294200,798,799,799,798,50
20230926,151100,57254296,798,798,798,798,0
20230926,151000,57254296,798,798,798,798,0
20230926,150900,57254296,798,798,798,798,0
20230926,150800,57254296,798,798,798,798,0
20230926,150700,57254296,798,798,798,798,0
20230926,150600,57254296,798,798,798,798,0
20230926,150500,57254296,798,798,798,798,0
20230926,150400,57254296,798,798,798,798,0
20230926,150300,57254296,798,798,798,798,1997
20230926,150200,55660690,801,801,801,801,0
20230926,150100,55660690,801,801,801,801,1
20230926,150000,55659889,798,798,798,798,0
20230926,145900,55659889,798,798,798,798,0
20230926,145800,55659889,798,798,798,798,0
20230926,145700,55659889,798,798,798,798,8
20230926,145600,55653505,798,799,799,798,824
20230926,145500,54995634,799,799,799,799,6
20230926,145400,54990840,798,798,798,798,0
20230926,145300,54990840,798,798,798,798,0
20230926,145200,54990840,798,798,798,798,0
20230926,145100,54990840,798,798,798,798,0
20230926,145000,54990840,798,799,799,798,400
20230926,144900,54671355,800,800,800,800,19
20230926,144800,54656155,801,801,801,801,0
20230926,144700,54656155,801,801,801,801,0
20230926,144600,54656155,801,800,801,800,29
20230926,144500,54632927,800,800,800,800,2118
20230926,144400,52938527,801,801,801,801,0
20230926,144300,52938527,801,801,801,801,0
20230926,144200,52938527,801,801,801,801,0
20230926,144100,52938527,801,801,801,801,0
20230926,144000,52938527,801,801,801,801,0
20230926,143900,52938527,801,801,801,801,0
20230926,143800,52938527,801,801,801,801,0
20230926,143700,52938527,801,801,801,801,0
20230926,143600,52938527,801,801,801,801,0
20230926,143500,52938527,801,801,801,801,0
20230926,143400,52938527,801,801,801,801,0
20230926,143300,52938527,801,801,801,801,0
20230926,143200,52938527,801,801,801,801,0
20230926,143100,52938527,801,801,801,801,1
20230926,143000,52937726,801,801,801,801,0
20230926,142900,52937726,801,801,801,801,0
20230926,142800,52937726,801,801,801,801,0
20230926,142700,52937726,801,801,801,801,0
20230926,142600,52937726,801,801,801,801,0
20230926,142500,52937726,801,801,801,801,124
20230926,142400,52838402,801,801,801,801,0
20230926,142300,52838402,801,801,801,801,0
20230926,142200,52838402,801,801,801,801,0
20230926,142100,52838402,801,801,801,801,0
20230926,142000,52838402,801,801,801,801,100
20230926,141900,52758302,801,801,801,801,0
20230926,141800,52758302,801,801,801,801,0
20230926,141700,52758302,801,801,801,801,0
20230926,141600,52758302,801,800,801,800,576
20230926,141500,52297501,800,799,800,799,28
20230926,141400,52275105,800,800,800,800,0
20230926,141300,52275105,800,800,800,800,0
20230926,141200,52275105,800,800,800,800,0
20230926,141100,52275105,800,800,800,800,0
20230926,141000,52275105,800,800,800,800,0
20230926,140900,52275105,800,800,800,800,0
20230926,140800,52275105,800,800,800,800,0
20230926,140700,52275105,800,800,800,800,0
20230926,140600,52275105,800,800,800,800,0
20230926,140500,52275105,800,800,800,800,0
20230926,140400,52275105,800,800,800,800,0
20230926,140300,52275105,800,800,800,800,0
20230926,140200,52275105,800,800,800,800,0
20230926,140100,52275105,800,800,800,800,0
20230926,140000,52275105,800,800,800,800,0
20230926,135900,52275105,800,800,800,800,400
20230926,135800,51955105,800,800,800,800,0
20230926,135700,51955105,800,800,800,800,1
20230926,135600,51954305,798,798,798,798,500
20230926,135500,51555305,798,800,800,798,500
20230926,135400,51155535,801,801,801,801,30
20230926,135300,51131505,801,801,801,801,0
20230926,135200,51131505,801,801,801,801,20
20230926,135100,51115485,801,801,801,801,300
20230926,135000,50875185,801,801,801,801,14
20230926,134900,50863971,801,801,801,801,0
20230926,134800,50863971,801,801,801,801,0
20230926,134700,50863971,801,801,801,801,0
20230926,134600,50863971,801,801,801,801,0
20230926,134500,50863971,801,801,801,801,0
20230926,134400,50863971,801,801,801,801,0
20230926,134300,50863971,801,801,801,801,0
20230926,134200,50863971,801,801,801,801,0
20230926,134100,50863971,801,801,801,801,0
20230926,134000,50863971,801,801,801,801,0
20230926,133900,50863971,801,801,801,801,0
20230926,133800,50863971,801,801,801,801,0
20230926,133700,50863971,801,801,801,801,0
20230926,133600,50863971,801,801,801,801,20
20230926,133500,50847951,800,800,800,800,1000
20230926,133400,50047951,801,801,801,801,1
20230926,133300,50047150,801,801,801,801,0
20230926,133200,50047150,801,801,801,801,0
20230926,133100,50047150,801,801,801,801,0
20230926,133000,50047150,801,801,801,801,5
20230926,132900,50043145,798,798,798,798,100
20230926,132800,49963345,801,801,801,801,0
20230926,132700,49963345,801,801,801,801,0
20230926,132600,49963345,801,801,801,801,0
20230926,132500,49963345,801,800,801,798,1751
20230926,132400,48564682,801,801,801,801,9
20230926,132300,48557473,801,801,801,801,350
20230926,132200,48277123,801,801,801,801,0
20230926,132100,48277123,801,801,801,801,0
20230926,132000,48277123,801,801,801,801,0
20230926,131900,48277123,801,801,801,801,0
20230926,131800,48277123,801,801,801,801,0
20230926,131700,48277123,801,801,801,801,0
20230926,131600,48277123,801,801,801,801,0
20230926,131500,48277123,801,801,801,801,6
20230926,131400,48272317,801,801,801,801,0
20230926,131300,48272317,801,801,801,801,0
20230926,131200,48272317,801,801,801,801,0
20230926,131100,48272317,801,801,801,801,0
20230926,131000,48272317,801,801,801,801,0
20230926,130900,48272317,801,801,801,801,1
20230926,130800,48271516,798,798,798,798,0
20230926,130700,48271516,798,798,798,798,0
20230926,130600,48271516,798,798,798,798,0
20230926,130500,48271516,798,798,798,798,1952
20230926,130400,46713820,800,800,800,800,10
20230926,130300,46705820,800,800,800,800,2000
20230926,130200,45105820,798,798,798,798,0
20230926,130100,45105820,798,798,798,798,0
20230926,130000,45105820,798,798,798,798,0
20230926,125900,45105820,798,798,798,798,1
20230926,125800,45105022,797,800,800,797,3796
20230926,125700,42077562,800,800,800,800,3
20230926,125600,42075162,800,800,800,800,0
20230926,125500,42075162,800,800,800,800,0
20230926,125400,42075162,800,800,800,800,25
20230926,125300,42055162,800,800,800,800,0
20230926,125200,42055162,800,799,800,799,31
20230926,125100,42030363,800,800,800,800,1
20230926,125000,42029563,800,800,800,800,0
20230926,124900,42029563,800,800,800,800,0
20230926,124800,42029563,800,800,800,800,0
20230926,124700,42029563,800,800,800,800,0
20230926,124600,42029563,800,800,800,800,0
20230926,124500,42029563,800,800,800,800,0
20230926,124400,42029563,800,800,800,800,20
20230926,124300,42013563,800,800,800,800,67
20230926,124200,41959963,800,799,800,799,23
20230926,124100,41941576,799,799,799,799,210
20230926,124000,41773786,799,799,799,799,223
20230926,123900,41595609,800,800,800,800,20
20230926,123800,41579609,800,800,800,800,1
20230926,123700,41578809,800,800,800,800,0
20230926,123600,41578809,800,800,800,800,0
20230926,123500,41578809,800,800,800,800,0
20230926,123400,41578809,800,800,800,800,0
20230926,123300,41578809,800,800,800,800,1
20230926,123200,41578009,800,800,800,800,0
20230926,123100,41578009,800,800,800,800,1
20230926,123000,41577209,800,800,800,800,0
20230926,122900,41577209,800,800,800,800,0
20230926,122800,41577209,800,800,800,800,0
20230926,122700,41577209,800,800,800,800,0
20230926,122600,41577209,800,798,800,798,2
20230926,122500,41575611,798,798,798,798,1
20230926,122400,41574813,798,798,798,798,0
20230926,122300,41574813,798,801,801,798,2659
20230926,122200,39452811,801,801,801,801,142
20230926,122100,39339069,801,800,801,799,3975
20230926,122000,36162463,800,800,800,800,3
20230926,121900,36160063,800,802,802,800,56
20230926,121800,36115251,802,802,802,802,502
20230926,121700,35712647,802,802,802,802,0
20230926,121600,35712647,802,802,802,802,0
20230926,121500,35712647,802,802,802,802,0
20230926,121400,35712647,802,800,802,800,1291
20230926,121300,34679665,802,802,802,800,5643
20230926,121200,30160362,803,803,803,803,1
20230926,121100,30159559,803,803,803,803,1
20230926,121000,30158756,802,802,802,802,0
20230926,120900,30158756,802,802,802,802,9
20230926,120800,30151538,802,802,802,802,0
20230926,120700,30151538,802,802,802,802,3
20230926,120600,30149132,802,802,802,802,0
20230926,120500,30149132,802,802,802,802,100
20230926,120400,30068932,802,802,802,802,0
20230926,120300,30068932,802,802,802,802,1
20230926,120200,30068130,802,802,802,802,0
20230926,120100,30068130,802,802,802,802,0
20230926,120000,30068130,802,802,802,802,0
20230926,115900,30068130,802,802,802,802,30
20230926,115800,30044070,803,803,803,803,2
20230926,115700,30042464,802,802,802,802,1
20230926,115600,30041662,803,803,803,803,0
20230926,115500,30041662,803,803,803,803,0
20230926,115400,30041662,803,803,803,803,2
20230926,115300,30040056,803,803,803,803,0
20230926,115200,30040056,803,803,803,803,0
20230926,115100,30040056,803,804,804,803,1745
20230926,115000,28638778,807,807,807,807,0
20230926,114900,28638778,807,807,807,807,0
20230926,114800,28638778,807,807,807,807,0
20230926,114700,28638778,807,806,807,804,665
20230926,114600,28103045,807,807,807,807,0
20230926,114500,28103045,807,807,807,807,0
20230926,114400,28103045,807,807,807,807,8
20230926,114300,28096589,807,807,807,807,0
20230926,114200,28096589,807,807,807,807,0
20230926,114100,28096589,807,807,807,807,0
20230926,114000,28096589,807,807,807,807,10
20230926,113900,28088519,807,807,807,807,0
20230926,113800,28088519,807,807,807,807,0
20230926,113700,28088519,807,807,807,807,0
20230926,113600,28088519,807,807,807,807,0
20230926,113500,28088519,807,807,807,807,10
20230926,113400,28080449,807,807,807,807,0
20230926,113300,28080449,807,807,807,807,0
20230926,113200,28080449,807,807,807,807,9
20230926,113100,28073186,807,807,807,807,1
20230926,113000,28072379,807,807,807,807,620
20230926,112900,27572039,806,807,807,806,2
20230926,112800,27570426,807,807,807,807,2
20230926,112700,27568812,807,807,807,807,0
20230926,112600,27568812,807,807,807,807,0
20230926,112500,27568812,807,807,807,807,0
20230926,112400,27568812,807,807,807,807,0
20230926,112300,27568812,807,807,807,807,1
20230926,112200,27568005,808,808,808,808,0
20230926,112100,27568005,808,808,808,808,16
20230926,112000,27555077,808,808,808,808,0
20230926,111900,27555077,808,808,808,808,0
20230926,111800,27555077,808,808,808,808,0
20230926,111700,27555077,808,808,808,808,0
20230926,111600,27555077,808,808,808,808,0
20230926,111500,27555077,808,808,808,808,0
20230926,111400,27555077,808,808,808,808,0
20230926,111300,27555077,808,808,808,808,0
20230926,111200,27555077,808,808,808,808,0
20230926,111100,27555077,808,808,808,808,6
20230926,111000,27550229,808,808,808,808,26
20230926,110900,27529221,808,808,808,808,0
20230926,110800,27529221,808,808,808,808,0
20230926,110700,27529221,808,808,808,808,0
20230926,110600,27529221,808,808,808,808,0
20230926,110500,27529221,808,808,808,808,0
20230926,110400,27529221,808,808,808,808,0
20230926,110300,27529221,808,808,808,808,1005
20230926,110200,26717181,808,808,808,808,5
20230926,110100,26713141,808,808,808,808,0
20230926,110000,26713141,808,808,808,808,0
20230926,105900,26713141,808,808,808,808,2
20230926,105800,26711525,802,805,805,802,1000
20230926,105700,25907341,806,806,806,806,0
20230926,105600,25907341,806,806,806,806,0
20230926,105500,25907341,806,806,806,806,0
20230926,105400,25907341,806,806,806,806,8
20230926,105300,25900893,808,808,808,808,0
20230926,105200,25900893,808,808,808,808,0
20230926,105100,25900893,808,808,808,808,1163
20230926,105000,24961189,808,808,808,808,0
20230926,104900,24961189,808,808,808,808,0
20230926,104800,24961189,808,808,808,808,3
20230926,104700,24958765,808,808,808,808,0
20230926,104600,24958765,808,808,808,808,0
20230926,104500,24958765,808,808,808,808,0
20230926,104400,24958765,808,808,808,808,0
20230926,104300,24958765,808,808,808,808,0
20230926,104200,24958765,808,808,808,808,0
20230926,104100,24958765,808,808,808,808,0
20230926,104000,24958765,808,808,808,808,0
20230926,103900,24958765,808,808,808,808,0
20230926,103800,24958765,808,808,808,808,0
20230926,103700,24958765,808,808,808,808,0
20230926,103600,24958765,808,808,808,808,172
20230926,103500,24819789,808,808,808,808,9
20230926,103400,24812517,808,808,808,808,109
20230926,103300,24724445,808,808,808,808,0
20230926,103200,24724445,808,808,808,808,0
20230926,103100,24724445,808,808,808,808,151
20230926,103000,24602437,808,808,808,808,1
20230926,102900,24601629,808,808,808,808,0
20230926,102800,24601629,808,808,808,808,0
20230926,102700,24601629,808,808,808,808,200
20230926,102600,24440029,810,810,810,810,0
20230926,102500,24440029,810,810,810,810,145
20230926,102400,24322579,810,810,810,810,0
20230926,102300,24322579,810,810,810,810,0
20230926,102200,24322579,810,810,810,810,0
20230926,102100,24322579,810,810,810,810,1
20230926,102000,24321769,808,808,808,808,0
20230926,101900,24321769,808,808,808,808,0
20230926,101800,24321769,808,808,808,808,0
20230926,101700,24321769,808,808,808,808,0
20230926,101600,24321769,808,808,808,808,797
20230926,101500,23677793,808,808,808,808,22
20230926,101400,23660017,810,810,810,810,0
20230926,101300,23660017,810,810,810,810,172
20230926,101200,23520697,809,809,809,809,0
20230926,101100,23520697,809,809,810,809,89
20230926,101000,23448695,809,809,809,809,10
20230926,100900,23440605,809,809,809,809,61
20230926,100800,23391256,809,809,809,809,0
20230926,100700,23391256,809,809,809,809,0
20230926,100600,23391256,809,809,809,809,0
20230926,100500,23391256,809,809,809,809,0
20230926,100400,23391256,809,809,809,809,0
20230926,100300,23391256,809,809,809,809,0
20230926,100200,23391256,809,805,809,805,5
20230926,100100,23387222,803,803,803,803,2
20230926,100000,23385616,803,803,803,802,2598
20230926,095900,21299440,803,803,803,803,0
20230926,095800,21299440,803,803,803,803,28
20230926,095700,21276956,803,803,803,803,0
20230926,095600,21276956,803,803,803,803,0
20230926,095500,21276956,803,803,803,803,30
20230926,095400,21252866,803,803,803,803,20
20230926,095300,21236806,803,803,803,803,0
20230926,095200,21236806,803,803,803,803,1849
20230926,095100,19752059,803,804,804,803,182
20230926,095000,19605761,804,804,804,804,0
20230926,094900,19605761,804,804,804,804,20
20230926,094800,19589681,803,803,803,803,0
20230926,094700,19589681,803,803,803,803,32
20230926,094600,19563985,803,803,803,803,120
20230926,094500,19467625,803,803,803,803,0
20230926,094400,19467625,803,803,803,803,50
20230926,094300,19427475,803,803,803,803,1050
20230926,094200,18584325,803,801,803,801,86
20230926,094100,18515407,800,800,800,800,35
20230926,094000,18487407,800,800,801,800,1770
20230926,093900,17070909,801,802,802,800,4446
20230926,093800,13511602,802,801,802,801,199
20230926,093700,13352031,802,802,802,801,243
20230926,093600,13157385,801,801,801,801,204
20230926,093500,12993981,801,801,801,801,2915
20230926,093400,10659066,801,801,801,801,1
20230926,093300,10658265,802,802,802,802,168
20230926,093200,10523529,802,802,802,802,111
20230926,093100,10434507,802,801,802,801,25
20230926,093000,10414460,801,802,802,801,1982
20230926,092900,8825106,802,802,802,802,477
20230926,092800,8442552,802,803,803,802,728
20230926,092700,7858694,803,803,803,803,0
20230926,092600,7858694,803,803,803,802,127
20230926,092500,7756737,803,803,803,803,100
20230926,092400,7676437,803,803,803,803,0
20230926,092300,7676437,803,803,803,803,110
20230926,092200,7588107,803,802,803,802,7
20230926,092100,7582488,802,802,802,802,0
20230926,092000,7582488,802,802,802,802,3000
20230926,091900,5176488,803,803,803,803,536
20230926,091800,4746080,803,803,803,803,10
20230926,091700,4738050,803,803,803,803,255
20230926,091600,4533285,803,803,803,803,290
20230926,091500,4300415,803,803,803,803,0
20230926,091400,4300415,803,803,803,803,382
20230926,091300,3993669,804,804,804,804,80
20230926,091200,3929349,804,804,804,804,58
20230926,091100,3882717,805,805,805,805,10
20230926,091000,3874667,805,805,805,805,80
20230926,090900,3810267,805,805,805,805,10
20230926,090800,3802217,805,805,805,803,1407
20230926,090700,2671729,805,806,806,805,1682
20230926,090600,1317468,806,809,809,806,322
20230926,090500,1057861,809,809,809,809,24
20230926,090400,1038445,809,809,809,809,129
20230926,090300,934084,809,809,809,809,0
20230926,090200,934084,809,808,809,808,30
20230926,090100,909819,808,809,809,808,996
20230926,090000,105050,808,808,813,808,130