stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184800,304004113,823,823,823,823,4851
20230927,184700,304004113,823,823,823,823,0
20230927,184600,304004113,823,823,823,823,0
20230927,184500,304004113,823,823,823,823,0
20230927,184400,304004113,823,823,823,823,0
20230927,184300,304004113,823,823,823,823,0
20230927,184200,304004113,823,823,823,823,0
20230927,184100,304004113,823,823,823,823,0
20230927,184000,304004113,823,823,823,823,0
20230927,183900,304004113,823,823,823,823,0
20230927,183800,304004113,823,823,823,823,0
20230927,183700,304004113,823,823,823,823,0
20230927,183600,304004113,823,823,823,823,0
20230927,183500,304004113,823,823,823,823,0
20230927,183400,304004113,823,823,823,823,0
20230927,183300,304004113,823,823,823,823,0
20230927,183200,304004113,823,823,823,823,0
20230927,183100,304004113,823,823,823,823,0
20230927,183000,304004113,823,823,823,823,0
20230927,182900,304004113,823,823,823,823,0
20230927,182800,304004113,823,823,823,823,0
20230927,182700,304004113,823,823,823,823,0
20230927,182600,304004113,823,823,823,823,0
20230927,182500,304004113,823,823,823,823,0
20230927,182400,304004113,823,823,823,823,0
20230927,182300,304004113,823,823,823,823,0
20230927,182200,304004113,823,823,823,823,0
20230927,182100,304004113,823,823,823,823,0
20230927,182000,304004113,823,823,823,823,0
20230927,181900,304004113,823,823,823,823,0
20230927,181800,304004113,823,823,823,823,4851
20230927,181700,304004113,823,823,823,823,0
20230927,181600,304004113,823,823,823,823,0
20230927,181500,304004113,823,823,823,823,0
20230927,181400,304004113,823,823,823,823,0
20230927,181300,304004113,823,823,823,823,0
20230927,181200,304004113,823,823,823,823,0
20230927,181100,304004113,823,823,823,823,0
20230927,181000,304004113,823,823,823,823,0
20230927,180900,304004113,823,823,823,823,0
20230927,180800,304004113,823,823,823,823,0
20230927,180700,304004113,823,823,823,823,0
20230927,180600,304004113,823,823,823,823,0
20230927,180500,304004113,823,823,823,823,0
20230927,180400,304004113,823,823,823,823,0
20230927,180300,304004113,823,823,823,823,0
20230927,180200,304004113,823,823,823,823,0
20230927,180100,304004113,823,823,823,823,0
20230927,180000,304004113,823,823,823,823,0
20230927,175900,304004113,823,823,823,823,0
20230927,175800,304004113,823,823,823,823,0
20230927,175700,304004113,823,823,823,823,0
20230927,175600,304004113,823,823,823,823,0
20230927,175500,304004113,823,823,823,823,0
20230927,175400,304004113,823,823,823,823,0
20230927,175300,304004113,823,823,823,823,0
20230927,175200,304004113,823,823,823,823,0
20230927,175100,304004113,823,823,823,823,0
20230927,175000,304004113,823,823,823,823,0
20230927,174900,304004113,823,823,823,823,0
20230927,174800,304004113,823,823,823,823,4851
20230927,174700,304004113,823,823,823,823,0
20230927,174600,304004113,823,823,823,823,0
20230927,174500,304004113,823,823,823,823,0
20230927,174400,304004113,823,823,823,823,0
20230927,174300,304004113,823,823,823,823,0
20230927,174200,304004113,823,823,823,823,0
20230927,174100,304004113,823,823,823,823,0
20230927,174000,304004113,823,823,823,823,0
20230927,173900,304004113,823,823,823,823,0
20230927,173800,304004113,823,823,823,823,0
20230927,173700,304004113,823,823,823,823,0
20230927,173600,304004113,823,823,823,823,0
20230927,173500,304004113,823,823,823,823,0
20230927,173400,304004113,823,823,823,823,0
20230927,173300,304004113,823,823,823,823,0
20230927,173200,304004113,823,823,823,823,0
20230927,173100,304004113,823,823,823,823,0
20230927,173000,304004113,823,823,823,823,0
20230927,172900,304004113,823,823,823,823,0
20230927,172800,304004113,823,823,823,823,0
20230927,172700,304004113,823,823,823,823,0
20230927,172600,304004113,823,823,823,823,0
20230927,172500,304004113,823,823,823,823,0
20230927,172400,304004113,823,823,823,823,0
20230927,172300,304004113,823,823,823,823,0
20230927,172200,304004113,823,823,823,823,0
20230927,172100,304004113,823,823,823,823,0
20230927,172000,304004113,823,823,823,823,0
20230927,171900,304004113,823,823,823,823,0
20230927,171800,304004113,823,823,823,823,4851
20230927,171700,304004113,823,823,823,823,0
20230927,171600,304004113,823,823,823,823,0
20230927,171500,304004113,823,823,823,823,0
20230927,171400,304004113,823,823,823,823,0
20230927,171300,304004113,823,823,823,823,0
20230927,171200,304004113,823,823,823,823,0
20230927,171100,304004113,823,823,823,823,0
20230927,171000,304004113,823,823,823,823,0
20230927,170900,304004113,823,823,823,823,0
20230927,170800,304004113,823,823,823,823,0
20230927,170700,304004113,823,823,823,823,0
20230927,170600,304004113,823,823,823,823,0
20230927,170500,304004113,823,823,823,823,0
20230927,170400,304004113,823,823,823,823,0
20230927,170300,304004113,823,823,823,823,0
20230927,170200,304004113,823,823,823,823,0
20230927,170100,304004113,823,823,823,823,0
20230927,170000,304004113,823,823,823,823,0
20230927,165900,304004113,823,823,823,823,0
20230927,165800,304004113,823,823,823,823,0
20230927,165700,304004113,823,823,823,823,0
20230927,165600,304004113,823,823,823,823,0
20230927,165500,304004113,823,823,823,823,0
20230927,165400,304004113,823,823,823,823,0
20230927,165300,304004113,823,823,823,823,0
20230927,165200,304004113,823,823,823,823,0
20230927,165100,304004113,823,823,823,823,0
20230927,165000,304004113,823,823,823,823,0
20230927,164900,304004113,823,823,823,823,0
20230927,164800,304004113,823,823,823,823,4851
20230927,164700,304004113,823,823,823,823,0
20230927,164600,304004113,823,823,823,823,0
20230927,164500,304004113,823,823,823,823,0
20230927,164400,304004113,823,823,823,823,0
20230927,164300,304004113,823,823,823,823,0
20230927,164200,304004113,823,823,823,823,0
20230927,164100,304004113,823,823,823,823,0
20230927,164000,304004113,823,823,823,823,0
20230927,163900,304004113,823,823,823,823,0
20230927,163800,304004113,823,823,823,823,0
20230927,163700,304004113,823,823,823,823,0
20230927,163600,304004113,823,823,823,823,0
20230927,163500,304004113,823,823,823,823,0
20230927,163400,304004113,823,823,823,823,0
20230927,163300,304004113,823,823,823,823,0
20230927,163200,304004113,823,823,823,823,0
20230927,163100,304004113,823,823,823,823,0
20230927,163000,304004113,823,823,823,823,0
20230927,162900,304004113,823,823,823,823,0
20230927,162800,304004113,823,823,823,823,0
20230927,162700,304004113,823,823,823,823,0
20230927,162600,304004113,823,823,823,823,0
20230927,162500,304004113,823,823,823,823,0
20230927,162400,304004113,823,823,823,823,0
20230927,162300,304004113,823,823,823,823,0
20230927,162200,304004113,823,823,823,823,0
20230927,162100,304004113,823,823,823,823,0
20230927,162000,304004113,823,823,823,823,0
20230927,161900,304004113,823,823,823,823,0
20230927,161800,304004113,823,823,823,823,4851
20230927,161700,304004113,823,823,823,823,0
20230927,161600,304004113,823,823,823,823,0
20230927,161500,304004113,823,823,823,823,0
20230927,161400,304004113,823,823,823,823,0
20230927,161300,304004113,823,823,823,823,0
20230927,161200,304004113,823,823,823,823,0
20230927,161100,304004113,823,823,823,823,0
20230927,161000,304004113,823,823,823,823,0
20230927,160900,304004113,823,823,823,823,0
20230927,160800,304004113,823,823,823,823,0
20230927,160700,304004113,823,823,823,823,0
20230927,160600,304004113,823,823,823,823,0
20230927,160500,304004113,823,823,823,823,0
20230927,160400,304004113,823,823,823,823,0
20230927,160300,304004113,823,823,823,823,0
20230927,160200,304004113,823,823,823,823,0
20230927,160100,304004113,823,823,823,823,0
20230927,160000,304004113,823,823,823,823,0
20230927,155900,304004113,823,823,823,823,0
20230927,155800,304004113,823,823,823,823,0
20230927,155700,304004113,823,823,823,823,0
20230927,155600,304004113,823,823,823,823,0
20230927,155500,304004113,823,823,823,823,0
20230927,155400,304004113,823,823,823,823,0
20230927,155300,304004113,823,823,823,823,0
20230927,155200,304004113,823,823,823,823,0
20230927,155100,304004113,823,823,823,823,0
20230927,155000,304004113,823,823,823,823,0
20230927,154900,304004113,823,823,823,823,0
20230927,154800,304004113,823,823,823,823,4851
20230927,154700,304004113,823,823,823,823,0
20230927,154600,304004113,823,823,823,823,0
20230927,154500,304004113,823,823,823,823,0
20230927,154400,304004113,823,823,823,823,0
20230927,154300,304004113,823,823,823,823,0
20230927,154200,304004113,823,823,823,823,0
20230927,154100,304004113,823,823,823,823,0
20230927,154000,304004113,823,823,823,823,0
20230927,153900,304004113,823,823,823,823,0
20230927,153800,304004113,823,823,823,823,0
20230927,153700,304004113,823,823,823,823,0
20230927,153600,304004113,823,823,823,823,0
20230927,153500,304004113,823,823,823,823,0
20230927,153400,304004113,823,823,823,823,0
20230927,153300,304004113,823,823,823,823,0
20230927,153200,304004113,823,823,823,823,0
20230927,153100,304004113,823,823,823,823,0
20230927,153000,304004113,823,823,823,823,4851
20230927,152900,300011740,825,825,825,825,0
20230927,152800,300011740,825,825,825,825,0
20230927,152700,300011740,825,825,825,825,0
20230927,152600,300011740,825,825,825,825,0
20230927,152500,300011740,825,825,825,825,0
20230927,152400,300011740,825,825,825,825,0
20230927,152300,300011740,825,825,825,825,0
20230927,152200,300011740,825,825,825,825,0
20230927,152100,300011740,825,825,825,825,0
20230927,152000,300011740,825,825,825,825,0
20230927,151900,300011740,825,813,825,812,8089
20230927,151800,293424065,813,813,813,813,0
20230927,151700,293424065,813,813,813,813,494
20230927,151600,293022443,813,813,813,813,35
20230927,151500,292993988,813,813,813,813,0
20230927,151400,292993988,813,813,813,813,0
20230927,151300,292993988,813,812,813,812,446
20230927,151200,292631826,812,812,812,812,0
20230927,151100,292631826,812,812,812,812,0
20230927,151000,292631826,812,812,812,812,0
20230927,150900,292631826,812,812,812,812,709
20230927,150800,292056118,811,811,811,811,276
20230927,150700,291832282,810,810,810,810,0
20230927,150600,291832282,810,810,810,810,0
20230927,150500,291832282,810,809,810,809,11319
20230927,150400,282673899,808,808,808,808,0
20230927,150300,282673899,808,808,808,808,0
20230927,150200,282673899,808,808,808,808,0
20230927,150100,282673899,808,808,808,808,0
20230927,150000,282673899,808,808,808,808,1150
20230927,145900,281744699,808,808,808,808,500
20230927,145800,281340699,808,808,808,808,0
20230927,145700,281340699,808,808,808,808,0
20230927,145600,281340699,808,808,808,808,83
20230927,145500,281273635,808,809,809,808,138
20230927,145400,281162129,809,809,809,809,0
20230927,145300,281162129,809,808,809,808,2
20230927,145200,281160512,808,808,808,808,80
20230927,145100,281095872,809,809,809,809,770
20230927,145000,280472942,809,809,809,809,937
20230927,144900,279714909,809,809,809,809,0
20230927,144800,279714909,809,809,809,809,1001
20230927,144700,278905100,808,808,808,808,0
20230927,144600,278905100,808,808,808,808,138
20230927,144500,278793596,808,808,808,808,0
20230927,144400,278793596,808,810,810,808,501
20230927,144300,278388786,808,808,808,808,0
20230927,144200,278388786,808,808,808,808,0
20230927,144100,278388786,808,808,808,808,137
20230927,144000,278278090,809,809,809,809,0
20230927,143900,278278090,809,809,809,809,0
20230927,143800,278278090,809,809,809,809,186
20230927,143700,278127616,808,808,808,808,137
20230927,143600,278016920,808,808,808,808,0
20230927,143500,278016920,808,808,808,808,0
20230927,143400,278016920,808,808,808,808,0
20230927,143300,278016920,808,808,808,808,0
20230927,143200,278016920,808,808,808,808,634
20230927,143100,277504648,808,808,808,808,0
20230927,143000,277504648,808,808,808,808,0
20230927,142900,277504648,808,808,808,808,0
20230927,142800,277504648,808,808,808,808,0
20230927,142700,277504648,808,809,809,808,147
20230927,142600,277385862,810,810,810,810,1
20230927,142500,277385052,808,808,808,808,0
20230927,142400,277385052,808,807,808,807,6147
20230927,142300,272418650,805,805,805,805,137
20230927,142200,272308365,807,807,807,807,18
20230927,142100,272293839,805,805,805,805,0
20230927,142000,272293839,805,805,805,805,1287
20230927,141900,271257804,805,805,805,805,0
20230927,141800,271257804,805,805,805,805,337
20230927,141700,270986519,806,807,807,806,2595
20230927,141600,268894617,807,807,807,807,0
20230927,141500,268894617,807,807,807,807,0
20230927,141400,268894617,807,806,807,806,261
20230927,141300,268684127,808,808,808,808,0
20230927,141200,268684127,808,808,808,808,0
20230927,141100,268684127,808,808,808,808,0
20230927,141000,268684127,808,808,808,808,8
20230927,140900,268677663,808,805,808,805,317
20230927,140800,268422061,805,805,805,805,0
20230927,140700,268422061,805,805,805,805,0
20230927,140600,268422061,805,805,805,805,0
20230927,140500,268422061,805,805,805,805,0
20230927,140400,268422061,805,805,805,805,137
20230927,140300,268311776,806,806,806,806,0
20230927,140200,268311776,806,806,806,806,0
20230927,140100,268311776,806,806,806,806,0
20230927,140000,268311776,806,806,806,806,94
20230927,135900,268236012,805,805,805,805,0
20230927,135800,268236012,805,805,805,805,0
20230927,135700,268236012,805,806,806,805,2000
20230927,135600,266625962,807,807,807,807,0
20230927,135500,266625962,807,807,807,807,100
20230927,135400,266545262,810,810,810,810,0
20230927,135300,266545262,810,808,810,808,300
20230927,135200,266302486,807,808,808,807,212
20230927,135100,266131390,808,808,808,808,13
20230927,135000,266120886,810,809,810,809,3086
20230927,134900,263622230,810,810,810,810,0
20230927,134800,263622230,810,808,810,808,1000
20230927,134700,262812886,805,805,805,805,0
20230927,134600,262812886,805,805,805,805,137
20230927,134500,262702601,809,809,809,809,0
20230927,134400,262702601,809,809,809,809,0
20230927,134300,262702601,809,806,809,806,2771
20230927,134200,260468971,807,807,807,807,89
20230927,134100,260397148,809,808,809,808,16
20230927,134000,260384216,807,807,807,806,1035
20230927,133900,259548972,806,806,806,806,8734
20230927,133800,252509368,805,805,805,805,1835
20230927,133700,251032193,804,804,804,804,437
20230927,133600,250680845,805,805,805,805,0
20230927,133500,250680845,805,805,805,805,1
20230927,133400,250680040,805,805,805,805,1
20230927,133300,250679235,805,805,805,805,11
20230927,133200,250670380,804,804,804,804,137
20230927,133100,250560232,805,805,805,805,0
20230927,133000,250560232,805,805,805,805,200
20230927,132900,250399232,804,804,804,804,0
20230927,132800,250399232,804,804,805,804,4570
20230927,132700,246724932,804,804,804,804,0
20230927,132600,246724932,804,804,804,804,0
20230927,132500,246724932,804,804,804,804,25
20230927,132400,246704832,804,804,804,804,122
20230927,132300,246606744,804,804,804,804,137
20230927,132200,246496596,805,805,805,805,0
20230927,132100,246496596,805,805,806,805,922
20230927,132000,245754385,805,805,805,805,500
20230927,131900,245351885,805,805,805,805,137
20230927,131800,245241600,805,805,805,805,500
20230927,131700,244839100,805,805,805,805,1000
20230927,131600,244034100,806,805,806,805,2
20230927,131500,244032489,805,805,805,805,644
20230927,131400,243514069,805,805,805,805,137
20230927,131300,243403784,806,806,806,806,34
20230927,131200,243376380,805,805,805,805,0
20230927,131100,243376380,805,805,805,805,0
20230927,131000,243376380,805,805,805,805,1000
20230927,130900,242571380,805,805,805,805,137
20230927,130800,242461095,806,806,806,806,4
20230927,130700,242457871,806,806,806,806,0
20230927,130600,242457871,806,805,806,805,349
20230927,130500,242176917,806,806,806,805,158
20230927,130400,242049706,806,806,806,806,1
20230927,130300,242048900,805,805,805,805,0
20230927,130200,242048900,805,805,805,805,200
20230927,130100,241887900,805,805,805,805,10
20230927,130000,241879850,805,804,805,804,1840
20230927,125900,240398854,804,805,805,804,56
20230927,125800,240353829,804,804,804,804,0
20230927,125700,240353829,804,803,804,803,1011
20230927,125600,239540988,802,802,804,802,197
20230927,125500,239382992,804,802,804,802,6
20230927,125400,239378176,802,801,802,801,1177
20230927,125300,238435375,801,801,801,801,50
20230927,125200,238395325,801,801,801,801,4
20230927,125100,238392121,801,802,802,801,139
20230927,125000,238280780,802,802,802,802,32
20230927,124900,238255116,804,804,804,804,0
20230927,124800,238255116,804,804,804,804,100
20230927,124700,238174716,801,804,804,801,83
20230927,124600,238108100,804,804,804,804,0
20230927,124500,238108100,804,801,804,801,5220
20230927,124400,233913966,802,801,802,801,89
20230927,124300,233842652,802,801,802,801,21
20230927,124200,233825814,801,802,802,801,139
20230927,124100,233714473,801,801,801,801,44
20230927,124000,233679229,802,802,802,801,54
20230927,123900,233635925,802,802,802,802,15
20230927,123800,233623895,801,801,802,801,91
20230927,123700,233550974,801,801,801,801,320
20230927,123600,233294654,801,801,801,801,818
20230927,123500,232639436,801,802,802,801,57
20230927,123400,232593777,801,801,801,801,0
20230927,123300,232593777,801,801,801,801,1141
20230927,123200,231679836,801,801,801,801,62
20230927,123100,231630174,801,801,801,801,4
20230927,123000,231626970,801,801,801,801,0
20230927,122900,231626970,801,801,801,801,147
20230927,122800,231509223,801,801,802,801,504
20230927,122700,231105518,802,802,802,802,2
20230927,122600,231103914,801,801,802,801,560
20230927,122500,230655353,801,801,801,801,0
20230927,122400,230655353,801,801,801,801,1137
20230927,122300,229744616,801,801,801,801,1057
20230927,122200,228897959,801,801,801,801,1
20230927,122100,228897158,802,803,803,802,958
20230927,122000,228128542,802,802,802,802,58
20230927,121900,228082026,803,803,803,803,1505
20230927,121800,226873511,803,803,803,803,4
20230927,121700,226870299,803,803,803,803,50
20230927,121600,226830149,803,803,803,803,4
20230927,121500,226826937,803,803,803,803,201
20230927,121400,226665534,803,803,803,803,203
20230927,121300,226502525,803,803,803,803,0
20230927,121200,226502525,803,803,803,803,0
20230927,121100,226502525,803,803,803,803,50
20230927,121000,226462375,803,803,803,803,137
20230927,120900,226352364,803,803,803,803,3
20230927,120800,226349955,803,803,803,803,57
20230927,120700,226304184,803,803,803,803,0
20230927,120600,226304184,803,803,803,803,4
20230927,120500,226300972,803,803,803,803,188
20230927,120400,226150008,803,803,803,803,477
20230927,120300,225766977,803,803,803,803,0
20230927,120200,225766977,803,803,803,803,68
20230927,120100,225712373,803,803,803,803,137
20230927,120000,225602362,804,804,804,804,5
20230927,115900,225598342,804,803,804,803,56
20230927,115800,225553367,803,803,803,803,62
20230927,115700,225503581,803,803,803,803,4
20230927,115600,225500369,803,803,803,803,195
20230927,115500,225343784,803,803,803,803,0
20230927,115400,225343784,803,804,804,803,35
20230927,115300,225315648,803,803,803,803,50
20230927,115200,225275498,803,803,803,803,4
20230927,115100,225272286,804,804,804,804,84
20230927,115000,225204750,804,804,804,804,56
20230927,114900,225159726,804,804,804,804,133
20230927,114800,225052794,803,803,803,803,0
20230927,114700,225052794,803,805,805,803,63
20230927,114600,225002125,806,803,806,803,704
20230927,114500,224436783,803,803,803,803,20
20230927,114400,224420723,803,803,803,803,60
20230927,114300,224372543,803,803,803,803,7
20230927,114200,224366922,803,803,803,803,1141
20230927,114100,223450699,803,803,803,803,48
20230927,114000,223412155,803,803,803,803,1624
20230927,113900,222108083,803,803,803,803,0
20230927,113800,222108083,803,803,803,803,137
20230927,113700,221998072,803,803,803,803,62
20230927,113600,221948286,806,804,806,804,6
20230927,113500,221943460,803,803,803,803,4
20230927,113400,221940248,803,803,803,803,50
20230927,113300,221900098,803,803,803,803,141
20230927,113200,221786875,804,804,804,804,3
20230927,113100,221784463,803,803,803,803,63
20230927,113000,221733874,803,803,803,803,4
20230927,112900,221730662,804,803,805,803,140
20230927,112800,221618238,803,803,803,803,49
20230927,112700,221578891,803,803,803,803,0
20230927,112600,221578891,803,803,803,803,0
20230927,112500,221578891,803,805,805,803,51
20230927,112400,221537844,805,805,805,805,137
20230927,112300,221427559,805,805,805,805,4
20230927,112200,221424339,805,805,805,805,50
20230927,112100,221384089,805,805,805,805,304
20230927,112000,221139369,805,805,805,805,0
20230927,111900,221139369,805,805,805,805,192
20230927,111800,220984809,805,805,805,805,4
20230927,111700,220981589,805,805,805,805,0
20230927,111600,220981589,805,805,805,805,57
20230927,111500,220935704,806,805,806,805,272
20230927,111400,220716609,806,806,806,806,0
20230927,111300,220716609,806,806,806,806,9515
20230927,111200,213047519,806,806,806,806,0
20230927,111100,213047519,806,806,806,806,1004
20230927,111000,212238295,806,806,806,806,62
20230927,110900,212188323,806,806,806,806,0
20230927,110800,212188323,806,806,806,806,3
20230927,110700,212185905,806,806,806,806,60
20230927,110600,212137545,806,806,806,806,4
20230927,110500,212134321,806,806,806,806,1200
20230927,110400,211167121,806,806,806,806,52
20230927,110300,211125209,806,806,806,806,100
20230927,110200,211044609,807,806,807,806,607
20230927,110100,210554996,806,806,806,806,264
20230927,110000,210342212,807,807,807,807,2
20230927,105900,210340598,803,803,803,803,4
20230927,105800,210337386,803,805,807,803,27901
20230927,105700,187837985,803,803,803,803,0
20230927,105600,187837985,803,803,803,803,4
20230927,105500,187834773,803,803,803,803,60
20230927,105400,187786593,803,803,803,803,504
20230927,105300,187381881,803,803,803,803,10
20230927,105200,187373851,803,803,803,803,52
20230927,105100,187332095,805,805,805,805,25
20230927,105000,187311970,803,803,803,803,0
20230927,104900,187311970,803,805,805,803,2081
20230927,104800,185640925,804,804,804,804,0
20230927,104700,185640925,804,804,804,804,55
20230927,104600,185596705,804,804,804,804,49
20230927,104500,185557309,805,805,805,805,302
20230927,104400,185314199,803,805,805,803,9
20230927,104300,185306962,803,803,803,803,63
20230927,104200,185256373,803,803,803,803,4
20230927,104100,185253161,803,803,803,803,0
20230927,104000,185253161,803,803,803,803,45
20230927,103900,185217026,803,803,803,803,4
20230927,103800,185213814,806,806,806,806,1
20230927,103700,185213008,802,802,802,802,64
20230927,103600,185161680,806,806,806,806,1
20230927,103500,185160874,802,802,802,802,4
20230927,103400,185157666,802,802,802,802,48
20230927,103300,185119170,801,801,801,801,0
20230927,103200,185119170,801,801,801,801,5002
20230927,103100,181112568,801,800,801,800,62
20230927,103000,181062966,800,800,800,800,23
20230927,102900,181044566,801,801,801,801,5001
20230927,102800,177038765,805,802,805,802,50
20230927,102700,176998662,802,802,802,802,4
20230927,102600,176995454,803,803,803,803,10
20230927,102500,176987424,803,802,806,802,3533
20230927,102400,174150655,802,800,802,800,2836
20230927,102300,171881853,800,799,800,799,5
20230927,102200,171877857,800,799,800,799,46
20230927,102100,171841101,800,800,800,800,1
20230927,102000,171840301,799,799,799,799,4
20230927,101900,171837105,800,800,800,800,1
20230927,101800,171836305,798,798,798,798,59
20230927,101700,171789223,798,798,798,798,0
20230927,101600,171789223,798,798,798,798,0
20230927,101500,171789223,798,800,800,798,58
20230927,101400,171742937,799,799,799,799,9509
20230927,101300,164145246,799,799,799,799,4
20230927,101200,164142050,799,800,800,799,157
20230927,101100,164016507,800,799,800,799,18
20230927,101000,164002110,800,800,800,800,3
20230927,100900,163999710,799,800,800,799,2092
20230927,100800,162326161,803,800,803,800,5
20230927,100700,162322158,803,803,803,803,12
20230927,100600,162312522,803,800,803,800,81
20230927,100500,162247676,800,800,800,800,0
20230927,100400,162247676,800,800,800,800,0
20230927,100300,162247676,800,800,800,800,57
20230927,100200,162202076,804,800,804,800,121
20230927,100100,162105272,800,799,800,799,9
20230927,100000,162098076,799,800,800,799,366
20230927,095900,161805339,798,798,798,798,0
20230927,095800,161805339,798,798,800,798,772
20230927,095700,161189279,800,798,800,798,9347
20230927,095600,153730365,797,797,797,797,4
20230927,095500,153727177,797,797,797,797,0
20230927,095400,153727177,797,797,798,797,59
20230927,095300,153680153,798,798,798,798,100
20230927,095200,153600353,798,798,798,798,602
20230927,095100,153119957,798,798,798,796,18613
20230927,095000,138282256,798,798,798,798,127
20230927,094900,138180910,798,798,800,798,7001
20230927,094800,132594110,800,798,800,797,1879
20230927,094700,131096344,798,798,798,798,606
20230927,094600,130612756,800,797,800,797,2466
20230927,094500,128647229,797,797,798,797,3047
20230927,094400,126218769,796,798,798,796,5890
20230927,094300,121525623,798,798,798,798,0
20230927,094200,121525623,798,798,799,798,4572
20230927,094100,117877114,799,799,799,799,104
20230927,094000,117794018,799,801,801,799,7259
20230927,093900,111990052,801,802,802,801,1107
20230927,093800,111103295,802,803,803,802,340
20230927,093700,110830613,806,804,806,803,8
20230927,093600,110824181,804,806,806,802,506
20230927,093500,110418351,802,802,802,802,340
20230927,093400,110145671,801,802,802,801,1913
20230927,093300,108611449,802,802,802,802,53
20230927,093200,108568943,803,802,803,802,5
20230927,093100,108564932,803,803,803,803,7
20230927,093000,108559311,803,802,803,802,289
20230927,092900,108327525,802,807,807,802,1003
20230927,092800,107518119,807,806,807,806,300
20230927,092700,107276079,806,807,808,806,71634
20230927,092600,49539039,808,801,808,801,30431
20230927,092500,25068734,801,799,801,799,6
20230927,092400,25063936,799,799,799,799,58
20230927,092300,25017594,799,801,801,799,3194
20230927,092200,22465584,799,801,801,799,7
20230927,092100,22459985,799,799,799,799,50
20230927,092000,22420035,801,800,801,800,6
20230927,091900,22415233,801,801,801,801,5
20230927,091800,22411228,801,799,801,799,94
20230927,091700,22336062,799,801,801,799,104
20230927,091600,22252766,802,802,802,802,0
20230927,091500,22252766,802,799,802,799,49
20230927,091400,22213612,802,802,802,799,23556
20230927,091300,3381120,802,801,802,800,14
20230927,091200,3369902,801,800,802,800,634
20230927,091100,2862697,801,801,801,801,17
20230927,091000,2849080,801,801,802,800,491
20230927,090900,2455790,800,800,800,800,53
20230927,090800,2413390,800,801,801,800,79
20230927,090700,2350175,799,803,803,799,217
20230927,090600,2176537,800,800,803,800,110
20230927,090500,2088531,803,802,803,800,1151
20230927,090400,1167636,800,801,801,800,60
20230927,090300,1119612,801,802,802,801,108
20230927,090200,1033000,802,802,802,802,0
20230927,090100,1033000,802,802,802,802,70
20230927,090000,976860,804,804,804,804,1215