stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184700,113094298,865,865,865,865,916
20230920,184600,113094298,865,865,865,865,0
20230920,184500,113094298,865,865,865,865,0
20230920,184400,113094298,865,865,865,865,0
20230920,184300,113094298,865,865,865,865,0
20230920,184200,113094298,865,865,865,865,0
20230920,184100,113094298,865,865,865,865,0
20230920,184000,113094298,865,865,865,865,0
20230920,183900,113094298,865,865,865,865,0
20230920,183800,113094298,865,865,865,865,0
20230920,183700,113094298,865,865,865,865,0
20230920,183600,113094298,865,865,865,865,0
20230920,183500,113094298,865,865,865,865,0
20230920,183400,113094298,865,865,865,865,0
20230920,183300,113094298,865,865,865,865,0
20230920,183200,113094298,865,865,865,865,0
20230920,183100,113094298,865,865,865,865,0
20230920,183000,113094298,865,865,865,865,0
20230920,182900,113094298,865,865,865,865,0
20230920,182800,113094298,865,865,865,865,0
20230920,182700,113094298,865,865,865,865,0
20230920,182600,113094298,865,865,865,865,0
20230920,182500,113094298,865,865,865,865,0
20230920,182400,113094298,865,865,865,865,0
20230920,182300,113094298,865,865,865,865,0
20230920,182200,113094298,865,865,865,865,0
20230920,182100,113094298,865,865,865,865,0
20230920,182000,113094298,865,865,865,865,0
20230920,181900,113094298,865,865,865,865,0
20230920,181800,113094298,865,865,865,865,0
20230920,181700,113094298,865,865,865,865,916
20230920,181600,113094298,865,865,865,865,0
20230920,181500,113094298,865,865,865,865,0
20230920,181400,113094298,865,865,865,865,0
20230920,181300,113094298,865,865,865,865,0
20230920,181200,113094298,865,865,865,865,0
20230920,181100,113094298,865,865,865,865,0
20230920,181000,113094298,865,865,865,865,0
20230920,180900,113094298,865,865,865,865,0
20230920,180800,113094298,865,865,865,865,0
20230920,180700,113094298,865,865,865,865,0
20230920,180600,113094298,865,865,865,865,0
20230920,180500,113094298,865,865,865,865,0
20230920,180400,113094298,865,865,865,865,0
20230920,180300,113094298,865,865,865,865,0
20230920,180200,113094298,865,865,865,865,0
20230920,180100,113094298,865,865,865,865,0
20230920,180000,113094298,865,865,865,865,0
20230920,175900,113094298,865,865,865,865,0
20230920,175800,113094298,865,865,865,865,0
20230920,175700,113094298,865,865,865,865,0
20230920,175600,113094298,865,865,865,865,0
20230920,175500,113094298,865,865,865,865,0
20230920,175400,113094298,865,865,865,865,0
20230920,175300,113094298,865,865,865,865,0
20230920,175200,113094298,865,865,865,865,0
20230920,175100,113094298,865,865,865,865,0
20230920,175000,113094298,865,865,865,865,0
20230920,174900,113094298,865,865,865,865,0
20230920,174800,113094298,865,865,865,865,0
20230920,174700,113094298,865,865,865,865,916
20230920,174600,113094298,865,865,865,865,0
20230920,174500,113094298,865,865,865,865,0
20230920,174400,113094298,865,865,865,865,0
20230920,174300,113094298,865,865,865,865,0
20230920,174200,113094298,865,865,865,865,0
20230920,174100,113094298,865,865,865,865,0
20230920,174000,113094298,865,865,865,865,0
20230920,173900,113094298,865,865,865,865,0
20230920,173800,113094298,865,865,865,865,0
20230920,173700,113094298,865,865,865,865,0
20230920,173600,113094298,865,865,865,865,0
20230920,173500,113094298,865,865,865,865,0
20230920,173400,113094298,865,865,865,865,0
20230920,173300,113094298,865,865,865,865,0
20230920,173200,113094298,865,865,865,865,0
20230920,173100,113094298,865,865,865,865,0
20230920,173000,113094298,865,865,865,865,0
20230920,172900,113094298,865,865,865,865,0
20230920,172800,113094298,865,865,865,865,0
20230920,172700,113094298,865,865,865,865,0
20230920,172600,113094298,865,865,865,865,0
20230920,172500,113094298,865,865,865,865,0
20230920,172400,113094298,865,865,865,865,0
20230920,172300,113094298,865,865,865,865,0
20230920,172200,113094298,865,865,865,865,0
20230920,172100,113094298,865,865,865,865,0
20230920,172000,113094298,865,865,865,865,0
20230920,171900,113094298,865,865,865,865,0
20230920,171800,113094298,865,865,865,865,0
20230920,171700,113094298,865,865,865,865,916
20230920,171600,113094298,865,865,865,865,0
20230920,171500,113094298,865,865,865,865,0
20230920,171400,113094298,865,865,865,865,0
20230920,171300,113094298,865,865,865,865,0
20230920,171200,113094298,865,865,865,865,0
20230920,171100,113094298,865,865,865,865,0
20230920,171000,113094298,865,865,865,865,0
20230920,170900,113094298,865,865,865,865,0
20230920,170800,113094298,865,865,865,865,0
20230920,170700,113094298,865,865,865,865,0
20230920,170600,113094298,865,865,865,865,0
20230920,170500,113094298,865,865,865,865,0
20230920,170400,113094298,865,865,865,865,0
20230920,170300,113094298,865,865,865,865,0
20230920,170200,113094298,865,865,865,865,0
20230920,170100,113094298,865,865,865,865,0
20230920,170000,113094298,865,865,865,865,0
20230920,165900,113094298,865,865,865,865,0
20230920,165800,113094298,865,865,865,865,0
20230920,165700,113094298,865,865,865,865,0
20230920,165600,113094298,865,865,865,865,0
20230920,165500,113094298,865,865,865,865,0
20230920,165400,113094298,865,865,865,865,0
20230920,165300,113094298,865,865,865,865,0
20230920,165200,113094298,865,865,865,865,0
20230920,165100,113094298,865,865,865,865,0
20230920,165000,113094298,865,865,865,865,0
20230920,164900,113094298,865,865,865,865,0
20230920,164800,113094298,865,865,865,865,0
20230920,164700,113094298,865,865,865,865,916
20230920,164600,113094298,865,865,865,865,0
20230920,164500,113094298,865,865,865,865,0
20230920,164400,113094298,865,865,865,865,0
20230920,164300,113094298,865,865,865,865,0
20230920,164200,113094298,865,865,865,865,0
20230920,164100,113094298,865,865,865,865,0
20230920,164000,113094298,865,865,865,865,0
20230920,163900,113094298,865,865,865,865,0
20230920,163800,113094298,865,865,865,865,0
20230920,163700,113094298,865,865,865,865,0
20230920,163600,113094298,865,865,865,865,0
20230920,163500,113094298,865,865,865,865,0
20230920,163400,113094298,865,865,865,865,0
20230920,163300,113094298,865,865,865,865,0
20230920,163200,113094298,865,865,865,865,0
20230920,163100,113094298,865,865,865,865,0
20230920,163000,113094298,865,865,865,865,0
20230920,162900,113094298,865,865,865,865,0
20230920,162800,113094298,865,865,865,865,0
20230920,162700,113094298,865,865,865,865,0
20230920,162600,113094298,865,865,865,865,0
20230920,162500,113094298,865,865,865,865,0
20230920,162400,113094298,865,865,865,865,0
20230920,162300,113094298,865,865,865,865,0
20230920,162200,113094298,865,865,865,865,0
20230920,162100,113094298,865,865,865,865,0
20230920,162000,113094298,865,865,865,865,0
20230920,161900,113094298,865,865,865,865,0
20230920,161800,113094298,865,865,865,865,0
20230920,161700,113094298,865,865,865,865,916
20230920,161600,113094298,865,865,865,865,0
20230920,161500,113094298,865,865,865,865,0
20230920,161400,113094298,865,865,865,865,0
20230920,161300,113094298,865,865,865,865,0
20230920,161200,113094298,865,865,865,865,0
20230920,161100,113094298,865,865,865,865,0
20230920,161000,113094298,865,865,865,865,0
20230920,160900,113094298,865,865,865,865,0
20230920,160800,113094298,865,865,865,865,0
20230920,160700,113094298,865,865,865,865,0
20230920,160600,113094298,865,865,865,865,0
20230920,160500,113094298,865,865,865,865,0
20230920,160400,113094298,865,865,865,865,0
20230920,160300,113094298,865,865,865,865,0
20230920,160200,113094298,865,865,865,865,0
20230920,160100,113094298,865,865,865,865,0
20230920,160000,113094298,865,865,865,865,0
20230920,155900,113094298,865,865,865,865,0
20230920,155800,113094298,865,865,865,865,0
20230920,155700,113094298,865,865,865,865,0
20230920,155600,113094298,865,865,865,865,0
20230920,155500,113094298,865,865,865,865,0
20230920,155400,113094298,865,865,865,865,0
20230920,155300,113094298,865,865,865,865,0
20230920,155200,113094298,865,865,865,865,0
20230920,155100,113094298,865,865,865,865,0
20230920,155000,113094298,865,865,865,865,0
20230920,154900,113094298,865,865,865,865,0
20230920,154800,113094298,865,865,865,865,0
20230920,154700,113094298,865,865,865,865,916
20230920,154600,113094298,865,865,865,865,0
20230920,154500,113094298,865,865,865,865,0
20230920,154400,113094298,865,865,865,865,0
20230920,154300,113094298,865,865,865,865,0
20230920,154200,113094298,865,865,865,865,0
20230920,154100,113094298,865,865,865,865,0
20230920,154000,113094298,865,865,865,865,0
20230920,153900,113094298,865,865,865,865,0
20230920,153800,113094298,865,865,865,865,0
20230920,153700,113094298,865,865,865,865,0
20230920,153600,113094298,865,865,865,865,0
20230920,153500,113094298,865,865,865,865,0
20230920,153400,113094298,865,865,865,865,0
20230920,153300,113094298,865,865,865,865,0
20230920,153200,113094298,865,865,865,865,0
20230920,153100,113094298,865,865,865,865,0
20230920,153000,113094298,865,865,865,865,916
20230920,152900,112301958,866,866,866,866,0
20230920,152800,112301958,866,866,866,866,0
20230920,152700,112301958,866,866,866,866,0
20230920,152600,112301958,866,866,866,866,0
20230920,152500,112301958,866,866,866,866,0
20230920,152400,112301958,866,866,866,866,0
20230920,152300,112301958,866,866,866,866,0
20230920,152200,112301958,866,866,866,866,0
20230920,152100,112301958,866,866,866,866,0
20230920,152000,112301958,866,866,866,866,0
20230920,151900,112301958,866,866,866,866,5013
20230920,151800,107960700,866,866,866,866,0
20230920,151700,107960700,866,866,866,866,0
20230920,151600,107960700,866,866,866,866,105
20230920,151500,107869770,866,866,866,866,0
20230920,151400,107869770,866,866,866,866,194
20230920,151300,107701766,867,867,867,867,0
20230920,151200,107701766,867,867,867,867,0
20230920,151100,107701766,867,867,867,867,0
20230920,151000,107701766,867,867,867,867,285
20230920,150900,107454671,866,866,866,866,765
20230920,150800,106792181,867,867,867,867,0
20230920,150700,106792181,867,867,867,867,0
20230920,150600,106792181,867,867,867,867,141
20230920,150500,106669934,867,867,867,867,19
20230920,150400,106653461,866,866,866,866,0
20230920,150300,106653461,866,866,866,866,0
20230920,150200,106653461,866,866,866,866,211
20230920,150100,106470735,866,866,866,866,0
20230920,150000,106470735,866,866,866,866,810
20230920,145900,105769275,867,867,867,867,0
20230920,145800,105769275,867,867,867,867,0
20230920,145700,105769275,867,867,867,867,0
20230920,145600,105769275,867,867,867,867,100
20230920,145500,105682575,866,866,866,866,0
20230920,145400,105682575,866,866,866,866,0
20230920,145300,105682575,866,866,866,866,0
20230920,145200,105682575,866,866,866,866,0
20230920,145100,105682575,866,866,866,866,0
20230920,145000,105682575,866,867,867,866,145
20230920,144900,105556960,866,866,866,866,0
20230920,144800,105556960,866,866,866,866,0
20230920,144700,105556960,866,866,866,866,0
20230920,144600,105556960,866,866,866,866,0
20230920,144500,105556960,866,866,866,866,76
20230920,144400,105491144,867,867,867,867,1
20230920,144300,105490277,866,866,866,866,0
20230920,144200,105490277,866,866,866,866,50
20230920,144100,105446977,866,866,866,866,0
20230920,144000,105446977,866,866,866,866,0
20230920,143900,105446977,866,866,866,866,0
20230920,143800,105446977,866,866,866,866,0
20230920,143700,105446977,866,866,866,866,0
20230920,143600,105446977,866,866,866,866,0
20230920,143500,105446977,866,866,866,866,100
20230920,143400,105360377,866,866,866,866,0
20230920,143300,105360377,866,866,866,866,0
20230920,143200,105360377,866,866,866,866,0
20230920,143100,105360377,866,866,866,866,0
20230920,143000,105360377,866,866,866,866,0
20230920,142900,105360377,866,866,866,866,0
20230920,142800,105360377,866,866,866,866,0
20230920,142700,105360377,866,866,866,866,1726
20230920,142600,103865661,867,867,867,867,0
20230920,142500,103865661,867,867,867,867,78
20230920,142400,103798035,867,867,867,867,0
20230920,142300,103798035,867,867,867,867,0
20230920,142200,103798035,867,867,867,867,17
20230920,142100,103783296,867,867,867,867,102
20230920,142000,103694862,867,867,867,867,3443
20230920,141900,100709781,866,866,866,866,0
20230920,141800,100709781,866,866,866,866,77
20230920,141700,100643099,867,867,867,867,0
20230920,141600,100643099,867,867,867,867,17
20230920,141500,100628360,867,867,867,867,50
20230920,141400,100585010,867,867,867,867,40
20230920,141300,100550330,866,866,866,866,0
20230920,141200,100550330,866,866,866,866,0
20230920,141100,100550330,866,866,866,866,0
20230920,141000,100550330,866,866,866,866,0
20230920,140900,100550330,866,866,866,866,0
20230920,140800,100550330,866,867,867,866,200
20230920,140700,100377030,866,866,866,866,3
20230920,140600,100374432,867,867,867,867,0
20230920,140500,100374432,867,867,867,867,0
20230920,140400,100374432,867,867,867,867,0
20230920,140300,100374432,867,867,867,867,1
20230920,140200,100373565,867,867,867,867,0
20230920,140100,100373565,867,866,867,866,1003
20230920,140000,99504964,867,867,867,867,0
20230920,135900,99504964,867,867,867,867,10
20230920,135800,99496294,867,867,867,867,0
20230920,135700,99496294,867,867,867,867,0
20230920,135600,99496294,867,867,867,867,0
20230920,135500,99496294,867,867,867,867,0
20230920,135400,99496294,867,867,867,867,10
20230920,135300,99487624,865,865,865,865,50
20230920,135200,99444374,865,865,865,865,50
20230920,135100,99401124,865,865,865,865,0
20230920,135000,99401124,865,865,865,865,0
20230920,134900,99401124,865,865,865,865,0
20230920,134800,99401124,865,866,866,865,1000
20230920,134700,98536018,866,866,866,866,4
20230920,134600,98532554,866,866,866,866,0
20230920,134500,98532554,866,866,866,866,0
20230920,134400,98532554,866,866,866,866,0
20230920,134300,98532554,866,866,866,866,300
20230920,134200,98272754,866,866,866,866,2111
20230920,134100,96444628,867,867,867,867,11
20230920,134000,96435091,866,866,866,866,0
20230920,133900,96435091,866,866,866,866,0
20230920,133800,96435091,866,866,866,866,0
20230920,133700,96435091,866,866,866,866,0
20230920,133600,96435091,866,866,866,866,0
20230920,133500,96435091,866,866,866,866,0
20230920,133400,96435091,866,866,866,866,0
20230920,133300,96435091,866,866,866,866,150
20230920,133200,96305191,866,866,866,866,0
20230920,133100,96305191,866,866,866,866,0
20230920,133000,96305191,866,866,866,866,0
20230920,132900,96305191,866,866,866,866,0
20230920,132800,96305191,866,866,866,866,0
20230920,132700,96305191,866,866,866,866,200
20230920,132600,96131991,866,866,866,866,226
20230920,132500,95936275,866,866,866,866,0
20230920,132400,95936275,866,866,866,866,687
20230920,132300,95341333,865,865,865,865,500
20230920,132200,94908833,866,866,866,866,0
20230920,132100,94908833,866,866,866,866,13
20230920,132000,94897575,866,866,866,866,0
20230920,131900,94897575,866,866,866,866,0
20230920,131800,94897575,866,866,866,866,0
20230920,131700,94897575,866,866,866,866,0
20230920,131600,94897575,866,866,866,866,0
20230920,131500,94897575,866,866,866,866,0
20230920,131400,94897575,866,866,866,866,0
20230920,131300,94897575,866,866,866,866,0
20230920,131200,94897575,866,866,866,866,290
20230920,131100,94646435,866,866,866,866,20
20230920,131000,94629115,866,867,867,866,315
20230920,130900,94356210,866,866,866,866,0
20230920,130800,94356210,866,866,866,866,0
20230920,130700,94356210,866,866,866,866,0
20230920,130600,94356210,866,866,866,866,50
20230920,130500,94312910,866,866,866,866,66
20230920,130400,94255754,867,867,867,867,0
20230920,130300,94255754,867,867,867,867,0
20230920,130200,94255754,867,867,867,867,1
20230920,130100,94254887,867,867,867,867,0
20230920,130000,94254887,867,867,867,867,0
20230920,125900,94254887,867,867,867,867,0
20230920,125800,94254887,867,867,867,867,74
20230920,125700,94190729,867,867,867,867,0
20230920,125600,94190729,867,867,867,867,0
20230920,125500,94190729,867,867,867,867,0
20230920,125400,94190729,867,867,867,867,0
20230920,125300,94190729,867,867,867,867,0
20230920,125200,94190729,867,867,867,867,0
20230920,125100,94190729,867,867,867,867,119
20230920,125000,94087556,867,867,867,867,0
20230920,124900,94087556,867,867,867,867,0
20230920,124800,94087556,867,867,867,867,350
20230920,124700,93784106,865,865,865,865,0
20230920,124600,93784106,865,865,865,865,70
20230920,124500,93723556,867,867,867,867,0
20230920,124400,93723556,867,867,867,867,100
20230920,124300,93636856,865,865,865,865,0
20230920,124200,93636856,865,865,865,865,0
20230920,124100,93636856,865,866,866,865,100
20230920,124000,93550342,866,866,866,866,0
20230920,123900,93550342,866,866,866,866,0
20230920,123800,93550342,866,866,866,866,0
20230920,123700,93550342,866,866,866,866,0
20230920,123600,93550342,866,866,866,866,3617
20230920,123500,90418020,866,866,866,866,0
20230920,123400,90418020,866,866,866,866,200
20230920,123300,90244820,866,866,866,866,0
20230920,123200,90244820,866,866,866,866,2990
20230920,123100,87655480,867,867,867,867,100
20230920,123000,87568780,866,866,866,866,0
20230920,122900,87568780,866,866,866,866,0
20230920,122800,87568780,866,866,866,866,2286
20230920,122700,85589104,866,866,866,866,0
20230920,122600,85589104,866,866,866,866,600
20230920,122500,85069504,866,866,866,866,0
20230920,122400,85069504,866,866,866,866,0
20230920,122300,85069504,866,866,866,866,0
20230920,122200,85069504,866,866,866,866,0
20230920,122100,85069504,866,866,866,866,0
20230920,122000,85069504,866,866,866,866,0
20230920,121900,85069504,866,866,866,866,0
20230920,121800,85069504,866,866,866,866,0
20230920,121700,85069504,866,866,866,866,0
20230920,121600,85069504,866,866,866,866,0
20230920,121500,85069504,866,865,866,865,969
20230920,121400,84231316,866,866,866,866,3357
20230920,121300,81324154,866,866,866,866,0
20230920,121200,81324154,866,866,866,866,0
20230920,121100,81324154,866,866,866,866,0
20230920,121000,81324154,866,866,866,866,0
20230920,120900,81324154,866,866,866,866,0
20230920,120800,81324154,866,866,866,866,0
20230920,120700,81324154,866,866,866,866,703
20230920,120600,80715356,866,866,866,866,0
20230920,120500,80715356,866,866,866,866,3
20230920,120400,80712758,867,867,867,867,0
20230920,120300,80712758,867,867,867,867,3
20230920,120200,80710157,867,867,867,867,0
20230920,120100,80710157,867,867,867,867,0
20230920,120000,80710157,867,867,867,867,0
20230920,115900,80710157,867,867,867,867,205
20230920,115800,80532422,867,867,867,867,0
20230920,115700,80532422,867,867,867,867,0
20230920,115600,80532422,867,867,867,867,0
20230920,115500,80532422,867,867,867,867,0
20230920,115400,80532422,867,867,867,867,0
20230920,115300,80532422,867,867,867,867,0
20230920,115200,80532422,867,867,867,867,0
20230920,115100,80532422,867,867,867,867,30
20230920,115000,80506412,867,867,867,867,0
20230920,114900,80506412,867,867,867,867,100
20230920,114800,80419712,866,866,866,866,100
20230920,114700,80333112,866,866,866,866,0
20230920,114600,80333112,866,866,866,866,0
20230920,114500,80333112,866,866,866,866,810
20230920,114400,79631652,866,866,866,866,0
20230920,114300,79631652,866,866,866,866,0
20230920,114200,79631652,866,866,866,866,1
20230920,114100,79630786,866,867,867,866,1272
20230920,114000,78529232,867,867,867,867,0
20230920,113900,78529232,867,867,867,867,0
20230920,113800,78529232,867,867,867,867,0
20230920,113700,78529232,867,867,867,867,9
20230920,113600,78521429,867,867,867,867,0
20230920,113500,78521429,867,867,867,867,0
20230920,113400,78521429,867,867,867,867,0
20230920,113300,78521429,867,867,867,867,0
20230920,113200,78521429,867,865,867,865,4801
20230920,113100,74368562,865,865,865,865,0
20230920,113000,74368562,865,865,865,865,51
20230920,112900,74324447,865,865,865,865,2777
20230920,112800,71922342,865,865,865,865,35
20230920,112700,71892067,865,865,865,865,35
20230920,112600,71861792,865,865,865,865,1987
20230920,112500,70143037,866,866,866,866,476
20230920,112400,69730821,866,866,866,866,0
20230920,112300,69730821,866,866,866,866,0
20230920,112200,69730821,866,866,866,866,35
20230920,112100,69700511,866,866,866,866,0
20230920,112000,69700511,866,866,866,866,0
20230920,111900,69700511,866,866,866,866,10
20230920,111800,69691851,866,866,866,866,0
20230920,111700,69691851,866,866,866,866,2
20230920,111600,69690119,866,867,867,866,47
20230920,111500,69649407,867,867,867,867,0
20230920,111400,69649407,867,867,867,867,202
20230920,111300,69474273,866,866,866,866,0
20230920,111200,69474273,866,866,866,866,1078
20230920,111100,68540725,866,866,866,866,5
20230920,111000,68536395,866,866,866,866,100
20230920,110900,68449795,866,866,866,866,0
20230920,110800,68449795,866,866,866,866,93
20230920,110700,68369257,867,867,867,867,0
20230920,110600,68369257,867,867,867,867,0
20230920,110500,68369257,867,867,867,867,10
20230920,110400,68360587,867,867,867,867,30
20230920,110300,68334577,866,866,866,866,0
20230920,110200,68334577,866,866,866,866,4
20230920,110100,68331113,866,866,866,866,3
20230920,110000,68328515,866,866,866,866,0
20230920,105900,68328515,866,866,866,866,144
20230920,105800,68203811,866,866,866,866,198
20230920,105700,68032343,866,866,866,866,113
20230920,105600,67934485,866,866,866,866,0
20230920,105500,67934485,866,866,866,866,202
20230920,105400,67759553,866,866,866,866,0
20230920,105300,67759553,866,866,866,866,7
20230920,105200,67753491,866,866,866,866,10
20230920,105100,67744831,866,866,866,866,210
20230920,105000,67562971,866,866,866,866,11
20230920,104900,67553445,865,866,866,865,2160
20230920,104800,65684885,867,867,867,867,0
20230920,104700,65684885,867,867,867,867,500
20230920,104600,65251385,867,867,867,867,5
20230920,104500,65247050,867,867,867,867,2010
20230920,104400,63504380,867,866,867,865,623
20230920,104300,62964889,867,867,867,867,0
20230920,104200,62964889,867,867,867,867,2
20230920,104100,62963155,867,867,867,867,0
20230920,104000,62963155,867,867,867,867,0
20230920,103900,62963155,867,867,867,867,0
20230920,103800,62963155,867,867,867,867,100
20230920,103700,62876455,867,867,867,867,0
20230920,103600,62876455,867,867,867,867,0
20230920,103500,62876455,867,867,867,867,15
20230920,103400,62863450,865,865,865,865,40
20230920,103300,62828850,867,867,867,867,1
20230920,103200,62827983,867,867,867,867,0
20230920,103100,62827983,867,867,867,867,0
20230920,103000,62827983,867,867,867,867,20
20230920,102900,62810643,866,866,866,866,212
20230920,102800,62627051,867,867,867,867,14
20230920,102700,62614913,867,867,867,867,0
20230920,102600,62614913,867,867,867,867,3002
20230920,102500,60012179,866,866,866,866,0
20230920,102400,60012179,866,866,866,866,221
20230920,102300,59820793,867,867,867,867,100
20230920,102200,59734093,867,867,867,867,3
20230920,102100,59731492,867,867,867,867,2
20230920,102000,59729758,867,867,867,867,0
20230920,101900,59729758,867,867,867,867,994
20230920,101800,58867960,867,867,867,867,0
20230920,101700,58867960,867,867,867,867,0
20230920,101600,58867960,867,863,867,863,2
20230920,101500,58866230,863,863,863,863,5535
20230920,101400,54089525,863,867,867,863,23642
20230920,101300,33669758,867,867,867,867,33
20230920,101200,33641147,868,868,868,868,0
20230920,101100,33641147,868,868,868,868,0
20230920,101000,33641147,868,868,868,868,2
20230920,100900,33639411,867,867,867,867,0
20230920,100800,33639411,867,867,867,867,9
20230920,100700,33631608,866,866,866,866,0
20230920,100600,33631608,866,867,867,866,1155
20230920,100500,32631376,867,867,867,867,1
20230920,100400,32630509,867,867,867,867,0
20230920,100300,32630509,867,867,867,867,0
20230920,100200,32630509,867,867,867,867,1002
20230920,100100,31761775,867,867,867,867,0
20230920,100000,31761775,867,867,867,867,0
20230920,095900,31761775,867,867,868,867,1440
20230920,095800,30513195,868,868,868,868,100
20230920,095700,30426395,868,868,868,868,40
20230920,095600,30391675,868,868,868,868,210
20230920,095500,30209395,867,867,867,867,20
20230920,095400,30192055,867,867,867,867,3137
20230920,095300,27472276,868,868,868,868,2
20230920,095200,27470540,868,868,868,868,0
20230920,095100,27470540,868,868,868,868,0
20230920,095000,27470540,868,868,868,868,1000
20230920,094900,26602540,868,868,868,868,1
20230920,094800,26601672,867,867,867,867,0
20230920,094700,26601672,867,867,867,867,0
20230920,094600,26601672,867,867,867,867,0
20230920,094500,26601672,867,867,867,867,0
20230920,094400,26601672,867,867,867,867,10
20230920,094300,26593002,868,868,868,868,501
20230920,094200,26158134,869,868,869,868,4
20230920,094100,26154660,869,869,869,869,2
20230920,094000,26152922,869,869,869,869,0
20230920,093900,26152922,869,869,869,869,3
20230920,093800,26150315,869,869,869,869,0
20230920,093700,26150315,869,869,869,869,202
20230920,093600,25974777,869,869,869,869,0
20230920,093500,25974777,869,869,869,869,8
20230920,093400,25967825,869,869,869,869,0
20230920,093300,25967825,869,869,869,869,2
20230920,093200,25966087,866,869,869,866,35
20230920,093100,25935675,869,866,869,866,2
20230920,093000,25933940,869,868,869,868,2871
20230920,092900,23441911,868,868,868,868,0
20230920,092800,23441911,868,868,868,868,0
20230920,092700,23441911,868,868,868,868,0
20230920,092600,23441911,868,868,868,868,1
20230920,092500,23441043,866,868,868,866,2300
20230920,092400,21447643,868,868,868,868,116
20230920,092300,21346955,868,867,868,867,502
20230920,092200,20911719,868,868,868,868,0
20230920,092100,20911719,868,866,868,866,45
20230920,092000,20872747,866,868,868,866,460
20230920,091900,20474054,868,868,868,868,0
20230920,091800,20474054,868,867,868,867,886
20230920,091700,19705891,867,867,867,867,0
20230920,091600,19705891,867,867,867,867,140
20230920,091500,19584511,867,867,867,867,620
20230920,091400,19046971,867,867,867,863,8317
20230920,091300,11856115,868,869,869,868,112
20230920,091200,11758889,869,868,869,868,1180
20230920,091100,10733569,869,869,869,869,700
20230920,091000,10125269,869,868,869,868,734
20230920,090900,9487989,869,869,869,869,213
20230920,090800,9302892,869,868,869,868,630
20230920,090700,8755497,869,866,869,866,216
20230920,090600,8568438,866,866,866,866,3715
20230920,090500,5351248,864,867,867,864,1117
20230920,090400,4385066,868,868,868,868,403
20230920,090300,4035262,868,868,869,868,385
20230920,090200,3701066,868,868,868,868,95
20230920,090100,3618606,868,869,869,867,1568
20230920,090000,2257593,871,871,871,869,2446