stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190300,244044194,902,902,902,902,11268
20230927,190200,244044194,902,902,902,902,0
20230927,190100,244044194,902,902,902,902,0
20230927,190000,244044194,902,902,902,902,0
20230927,185900,244044194,902,902,902,902,0
20230927,185800,244044194,902,902,902,902,0
20230927,185700,244044194,902,902,902,902,0
20230927,185600,244044194,902,902,902,902,0
20230927,185500,244044194,902,902,902,902,0
20230927,185400,244044194,902,902,902,902,0
20230927,185300,244044194,902,902,902,902,0
20230927,185200,244044194,902,902,902,902,0
20230927,185100,244044194,902,902,902,902,0
20230927,185000,244044194,902,902,902,902,0
20230927,184900,244044194,902,902,902,902,0
20230927,184800,244044194,902,902,902,902,0
20230927,184700,244044194,902,902,902,902,0
20230927,184600,244044194,902,902,902,902,0
20230927,184500,244044194,902,902,902,902,0
20230927,184400,244044194,902,902,902,902,0
20230927,184300,244044194,902,902,902,902,0
20230927,184200,244044194,902,902,902,902,0
20230927,184100,244044194,902,902,902,902,0
20230927,184000,244044194,902,902,902,902,0
20230927,183900,244044194,902,902,902,902,0
20230927,183800,244044194,902,902,902,902,0
20230927,183700,244044194,902,902,902,902,0
20230927,183600,244044194,902,902,902,902,0
20230927,183500,244044194,902,902,902,902,0
20230927,183400,244044194,902,902,902,902,0
20230927,183300,244044194,902,902,902,902,11268
20230927,183200,244044194,902,902,902,902,0
20230927,183100,244044194,902,902,902,902,0
20230927,183000,244044194,902,902,902,902,0
20230927,182900,244044194,902,902,902,902,0
20230927,182800,244044194,902,902,902,902,0
20230927,182700,244044194,902,902,902,902,0
20230927,182600,244044194,902,902,902,902,0
20230927,182500,244044194,902,902,902,902,0
20230927,182400,244044194,902,902,902,902,0
20230927,182300,244044194,902,902,902,902,0
20230927,182200,244044194,902,902,902,902,0
20230927,182100,244044194,902,902,902,902,0
20230927,182000,244044194,902,902,902,902,0
20230927,181900,244044194,902,902,902,902,0
20230927,181800,244044194,902,902,902,902,0
20230927,181700,244044194,902,902,902,902,0
20230927,181600,244044194,902,902,902,902,0
20230927,181500,244044194,902,902,902,902,0
20230927,181400,244044194,902,902,902,902,0
20230927,181300,244044194,902,902,902,902,0
20230927,181200,244044194,902,902,902,902,0
20230927,181100,244044194,902,902,902,902,0
20230927,181000,244044194,902,902,902,902,0
20230927,180900,244044194,902,902,902,902,0
20230927,180800,244044194,902,902,902,902,0
20230927,180700,244044194,902,902,902,902,0
20230927,180600,244044194,902,902,902,902,0
20230927,180500,244044194,902,902,902,902,0
20230927,180400,244044194,902,902,902,902,0
20230927,180300,244044194,902,902,902,902,11268
20230927,180200,244044194,902,902,902,902,0
20230927,180100,244044194,902,902,902,902,0
20230927,180000,244044194,902,902,902,902,0
20230927,175900,244044194,902,902,902,902,0
20230927,175800,244044194,902,902,902,902,0
20230927,175700,244044194,902,902,902,902,0
20230927,175600,244044194,902,902,902,902,0
20230927,175500,244044194,902,902,902,902,0
20230927,175400,244044194,902,902,902,902,0
20230927,175300,244044194,902,902,902,902,0
20230927,175200,244044194,902,902,902,902,0
20230927,175100,244044194,902,902,902,902,0
20230927,175000,244044194,902,902,902,902,0
20230927,174900,244044194,902,902,902,902,0
20230927,174800,244044194,902,902,902,902,0
20230927,174700,244044194,902,902,902,902,0
20230927,174600,244044194,902,902,902,902,0
20230927,174500,244044194,902,902,902,902,0
20230927,174400,244044194,902,902,902,902,0
20230927,174300,244044194,902,902,902,902,0
20230927,174200,244044194,902,902,902,902,0
20230927,174100,244044194,902,902,902,902,0
20230927,174000,244044194,902,902,902,902,0
20230927,173900,244044194,902,902,902,902,0
20230927,173800,244044194,902,902,902,902,0
20230927,173700,244044194,902,902,902,902,0
20230927,173600,244044194,902,902,902,902,0
20230927,173500,244044194,902,902,902,902,0
20230927,173400,244044194,902,902,902,902,0
20230927,173300,244044194,902,902,902,902,11268
20230927,173200,244044194,902,902,902,902,0
20230927,173100,244044194,902,902,902,902,0
20230927,173000,244044194,902,902,902,902,0
20230927,172900,244044194,902,902,902,902,0
20230927,172800,244044194,902,902,902,902,0
20230927,172700,244044194,902,902,902,902,0
20230927,172600,244044194,902,902,902,902,0
20230927,172500,244044194,902,902,902,902,0
20230927,172400,244044194,902,902,902,902,0
20230927,172300,244044194,902,902,902,902,0
20230927,172200,244044194,902,902,902,902,0
20230927,172100,244044194,902,902,902,902,0
20230927,172000,244044194,902,902,902,902,0
20230927,171900,244044194,902,902,902,902,0
20230927,171800,244044194,902,902,902,902,0
20230927,171700,244044194,902,902,902,902,0
20230927,171600,244044194,902,902,902,902,0
20230927,171500,244044194,902,902,902,902,0
20230927,171400,244044194,902,902,902,902,0
20230927,171300,244044194,902,902,902,902,0
20230927,171200,244044194,902,902,902,902,0
20230927,171100,244044194,902,902,902,902,0
20230927,171000,244044194,902,902,902,902,0
20230927,170900,244044194,902,902,902,902,0
20230927,170800,244044194,902,902,902,902,0
20230927,170700,244044194,902,902,902,902,0
20230927,170600,244044194,902,902,902,902,0
20230927,170500,244044194,902,902,902,902,0
20230927,170400,244044194,902,902,902,902,0
20230927,170300,244044194,902,902,902,902,11268
20230927,170200,244044194,902,902,902,902,0
20230927,170100,244044194,902,902,902,902,0
20230927,170000,244044194,902,902,902,902,0
20230927,165900,244044194,902,902,902,902,0
20230927,165800,244044194,902,902,902,902,0
20230927,165700,244044194,902,902,902,902,0
20230927,165600,244044194,902,902,902,902,0
20230927,165500,244044194,902,902,902,902,0
20230927,165400,244044194,902,902,902,902,0
20230927,165300,244044194,902,902,902,902,0
20230927,165200,244044194,902,902,902,902,0
20230927,165100,244044194,902,902,902,902,0
20230927,165000,244044194,902,902,902,902,0
20230927,164900,244044194,902,902,902,902,0
20230927,164800,244044194,902,902,902,902,0
20230927,164700,244044194,902,902,902,902,0
20230927,164600,244044194,902,902,902,902,0
20230927,164500,244044194,902,902,902,902,0
20230927,164400,244044194,902,902,902,902,0
20230927,164300,244044194,902,902,902,902,0
20230927,164200,244044194,902,902,902,902,0
20230927,164100,244044194,902,902,902,902,0
20230927,164000,244044194,902,902,902,902,0
20230927,163900,244044194,902,902,902,902,0
20230927,163800,244044194,902,902,902,902,0
20230927,163700,244044194,902,902,902,902,0
20230927,163600,244044194,902,902,902,902,0
20230927,163500,244044194,902,902,902,902,0
20230927,163400,244044194,902,902,902,902,0
20230927,163300,244044194,902,902,902,902,11268
20230927,163200,244044194,902,902,902,902,0
20230927,163100,244044194,902,902,902,902,0
20230927,163000,244044194,902,902,902,902,0
20230927,162900,244044194,902,902,902,902,0
20230927,162800,244044194,902,902,902,902,0
20230927,162700,244044194,902,902,902,902,0
20230927,162600,244044194,902,902,902,902,0
20230927,162500,244044194,902,902,902,902,0
20230927,162400,244044194,902,902,902,902,0
20230927,162300,244044194,902,902,902,902,0
20230927,162200,244044194,902,902,902,902,0
20230927,162100,244044194,902,902,902,902,0
20230927,162000,244044194,902,902,902,902,0
20230927,161900,244044194,902,902,902,902,0
20230927,161800,244044194,902,902,902,902,0
20230927,161700,244044194,902,902,902,902,0
20230927,161600,244044194,902,902,902,902,0
20230927,161500,244044194,902,902,902,902,0
20230927,161400,244044194,902,902,902,902,0
20230927,161300,244044194,902,902,902,902,0
20230927,161200,244044194,902,902,902,902,0
20230927,161100,244044194,902,902,902,902,0
20230927,161000,244044194,902,902,902,902,0
20230927,160900,244044194,902,902,902,902,0
20230927,160800,244044194,902,902,902,902,0
20230927,160700,244044194,902,902,902,902,0
20230927,160600,244044194,902,902,902,902,0
20230927,160500,244044194,902,902,902,902,0
20230927,160400,244044194,902,902,902,902,0
20230927,160300,244044194,902,902,902,902,11268
20230927,160200,244044194,902,902,902,902,0
20230927,160100,244044194,902,902,902,902,0
20230927,160000,244044194,902,902,902,902,0
20230927,155900,244044194,902,902,902,902,0
20230927,155800,244044194,902,902,902,902,0
20230927,155700,244044194,902,902,902,902,0
20230927,155600,244044194,902,902,902,902,0
20230927,155500,244044194,902,902,902,902,0
20230927,155400,244044194,902,902,902,902,0
20230927,155300,244044194,902,902,902,902,0
20230927,155200,244044194,902,902,902,902,0
20230927,155100,244044194,902,902,902,902,0
20230927,155000,244044194,902,902,902,902,0
20230927,154900,244044194,902,902,902,902,0
20230927,154800,244044194,902,902,902,902,0
20230927,154700,244044194,902,902,902,902,0
20230927,154600,244044194,902,902,902,902,0
20230927,154500,244044194,902,902,902,902,0
20230927,154400,244044194,902,902,902,902,0
20230927,154300,244044194,902,902,902,902,0
20230927,154200,244044194,902,902,902,902,0
20230927,154100,244044194,902,902,902,902,0
20230927,154000,244044194,902,902,902,902,0
20230927,153900,244044194,902,902,902,902,0
20230927,153800,244044194,902,902,902,902,0
20230927,153700,244044194,902,902,902,902,0
20230927,153600,244044194,902,902,902,902,0
20230927,153500,244044194,902,902,902,902,0
20230927,153400,244044194,902,902,902,902,0
20230927,153300,244044194,902,902,902,902,11268
20230927,153200,244044194,902,902,902,902,0
20230927,153100,244044194,902,902,902,902,0
20230927,153000,244044194,902,902,902,902,11268
20230927,152900,233880458,895,895,895,895,0
20230927,152800,233880458,895,895,895,895,0
20230927,152700,233880458,895,895,895,895,0
20230927,152600,233880458,895,895,895,895,0
20230927,152500,233880458,895,895,895,895,0
20230927,152400,233880458,895,895,895,895,0
20230927,152300,233880458,895,895,895,895,0
20230927,152200,233880458,895,895,895,895,0
20230927,152100,233880458,895,895,895,895,0
20230927,152000,233880458,895,895,895,895,0
20230927,151900,233880458,895,896,896,895,211
20230927,151800,233691602,896,896,896,896,0
20230927,151700,233691602,896,896,896,896,6
20230927,151600,233686226,896,896,896,896,5
20230927,151500,233681746,896,895,896,895,18
20230927,151400,233665635,896,896,896,896,5
20230927,151300,233661155,897,897,897,897,0
20230927,151200,233661155,897,895,897,895,3
20230927,151100,233658468,895,895,895,895,115
20230927,151000,233555543,895,896,896,895,55
20230927,150900,233506268,896,896,896,896,0
20230927,150800,233506268,896,896,896,896,48
20230927,150700,233463260,896,896,896,896,1
20230927,150600,233462364,896,896,896,896,1
20230927,150500,233461468,897,897,897,897,32
20230927,150400,233432764,897,897,897,897,106
20230927,150300,233337682,898,897,898,897,191
20230927,150200,233166354,897,897,897,897,160
20230927,150100,233022834,898,897,898,897,8
20230927,150000,233015657,897,897,897,896,563
20230927,145900,232510656,897,897,897,897,73
20230927,145800,232445175,896,896,896,896,10
20230927,145700,232436215,897,894,897,894,651
20230927,145600,231852961,894,894,894,894,0
20230927,145500,231852961,894,893,894,893,33
20230927,145400,231823491,893,893,893,893,2
20230927,145300,231821705,893,893,893,893,25
20230927,145200,231799380,893,893,893,893,1
20230927,145100,231798487,892,892,892,892,0
20230927,145000,231798487,892,892,892,892,50
20230927,144900,231753887,892,887,892,887,14347
20230927,144800,219003131,888,888,888,888,10
20230927,144700,218994251,888,888,888,888,310
20230927,144600,218718971,888,888,888,888,200
20230927,144500,218541371,888,888,888,888,200
20230927,144400,218363771,888,888,888,888,0
20230927,144300,218363771,888,888,888,888,0
20230927,144200,218363771,888,888,888,888,307
20230927,144100,218091155,888,888,888,888,14
20230927,144000,218078723,888,887,888,887,77
20230927,143900,218010348,887,887,887,887,0
20230927,143800,218010348,887,887,887,887,0
20230927,143700,218010348,887,887,887,887,427
20230927,143600,217631599,887,886,887,886,48
20230927,143500,217589070,886,886,886,886,201
20230927,143400,217410984,886,886,886,886,20
20230927,143300,217393264,886,886,886,886,0
20230927,143200,217393264,886,886,886,886,202
20230927,143100,217214292,886,886,886,886,20
20230927,143000,217196572,885,885,885,885,0
20230927,142900,217196572,885,885,885,885,110
20230927,142800,217099222,885,885,885,885,301
20230927,142700,216832837,885,885,885,885,0
20230927,142600,216832837,885,885,885,885,264
20230927,142500,216599197,885,885,885,885,1
20230927,142400,216598312,885,885,885,885,25
20230927,142300,216576187,885,886,886,885,113
20230927,142200,216476082,886,886,886,886,0
20230927,142100,216476082,886,886,886,886,9
20230927,142000,216468108,886,886,886,886,0
20230927,141900,216468108,886,886,886,886,0
20230927,141800,216468108,886,886,886,886,0
20230927,141700,216468108,886,886,886,886,0
20230927,141600,216468108,886,886,886,886,1
20230927,141500,216467222,884,884,884,884,25
20230927,141400,216445122,886,886,886,886,0
20230927,141300,216445122,886,885,886,885,15
20230927,141200,216431846,885,885,885,885,32
20230927,141100,216403526,885,885,885,885,0
20230927,141000,216403526,885,885,885,885,0
20230927,140900,216403526,885,885,885,885,2
20230927,140800,216401756,885,884,885,884,1501
20230927,140700,215074871,885,885,885,885,0
20230927,140600,215074871,885,885,885,881,6948
20230927,140500,208948366,885,885,885,885,20
20230927,140400,208930666,885,885,885,885,9
20230927,140300,208922701,885,885,885,885,0
20230927,140200,208922701,885,885,885,885,10
20230927,140100,208913851,885,885,885,885,10
20230927,140000,208905001,885,885,885,884,55
20230927,135900,208856346,885,885,885,885,0
20230927,135800,208856346,885,885,885,885,0
20230927,135700,208856346,885,885,885,885,56
20230927,135600,208806786,885,885,885,885,11
20230927,135500,208797051,884,884,884,884,1
20230927,135400,208796167,885,885,885,885,2
20230927,135300,208794397,883,884,884,883,682
20230927,135200,208192179,884,884,884,884,171
20230927,135100,208041015,884,884,884,884,1
20230927,135000,208040131,884,884,884,884,842
20230927,134900,207295803,884,885,885,884,685
20230927,134800,206690038,885,885,885,885,30
20230927,134700,206663488,885,885,885,885,110
20230927,134600,206566138,885,885,885,885,10
20230927,134500,206557288,885,885,885,885,50
20230927,134400,206513038,885,885,885,885,500
20230927,134300,206070538,885,885,885,885,0
20230927,134200,206070538,885,885,885,885,0
20230927,134100,206070538,885,885,885,885,300
20230927,134000,205805038,884,884,884,884,0
20230927,133900,205805038,884,884,884,884,0
20230927,133800,205805038,884,885,885,884,22
20230927,133700,205785588,885,885,885,885,1
20230927,133600,205784703,884,884,884,884,0
20230927,133500,205784703,884,884,884,884,100
20230927,133400,205696303,885,885,885,885,0
20230927,133300,205696303,885,885,885,885,1
20230927,133200,205695418,885,885,885,885,11
20230927,133100,205685683,885,885,885,885,1
20230927,133000,205684798,884,884,884,884,237
20230927,132900,205475290,884,883,884,883,451
20230927,132800,205077056,883,884,884,883,1162
20230927,132700,204050048,884,886,886,884,910
20230927,132600,203245584,886,885,886,884,1112
20230927,132500,202262573,884,885,885,884,100
20230927,132400,202174172,884,885,885,884,120
20230927,132300,202068067,885,885,885,885,0
20230927,132200,202068067,885,885,885,885,0
20230927,132100,202068067,885,885,885,885,0
20230927,132000,202068067,885,885,885,885,1
20230927,131900,202067182,884,884,884,883,1256
20230927,131800,200956968,884,884,884,883,1481
20230927,131700,199647765,884,884,884,884,1
20230927,131600,199646881,883,883,883,883,0
20230927,131500,199646881,883,883,883,883,8
20230927,131400,199639817,884,883,884,883,2
20230927,131300,199638050,884,884,884,884,4
20230927,131200,199634514,884,884,884,884,0
20230927,131100,199634514,884,884,884,884,1848
20230927,131000,198000882,882,882,882,882,0
20230927,130900,198000882,882,882,882,882,0
20230927,130800,198000882,882,882,882,882,0
20230927,130700,198000882,882,882,882,882,0
20230927,130600,198000882,882,882,882,882,0
20230927,130500,198000882,882,882,882,882,0
20230927,130400,198000882,882,883,883,882,32
20230927,130300,197972630,883,883,883,883,0
20230927,130200,197972630,883,883,883,883,0
20230927,130100,197972630,883,882,883,882,21
20230927,130000,197954088,883,882,883,882,1188
20230927,125900,196905087,882,882,882,882,41
20230927,125800,196868925,882,882,882,882,46
20230927,125700,196828353,881,881,881,881,2
20230927,125600,196826591,882,881,882,881,199
20230927,125500,196651271,881,881,881,880,1754
20230927,125400,195106001,880,880,880,880,0
20230927,125300,195106001,880,881,881,880,85
20230927,125200,195031149,880,880,880,880,4
20230927,125100,195027629,880,880,880,880,1
20230927,125000,195026749,881,881,881,881,69
20230927,124900,194965960,880,880,880,880,0
20230927,124800,194965960,880,880,880,880,0
20230927,124700,194965960,880,881,881,880,17
20230927,124600,194950985,880,880,880,880,0
20230927,124500,194950985,880,880,880,880,39
20230927,124400,194916665,880,880,880,880,4008
20230927,124300,191389625,880,879,880,879,1003
20230927,124200,190506988,880,880,880,880,1000
20230927,124100,189626988,879,879,879,879,253
20230927,124000,189404601,878,879,879,878,3
20230927,123900,189401966,878,879,879,878,1122
20230927,123800,188416742,878,878,879,878,58
20230927,123700,188365807,879,879,879,879,1035
20230927,123600,187456042,878,878,878,878,0
20230927,123500,187456042,878,879,879,878,288
20230927,123400,187202928,879,879,879,879,1330
20230927,123300,186033858,879,878,879,878,1009
20230927,123200,185146950,879,880,880,878,6293
20230927,123100,179615252,880,883,883,880,15403
20230927,123000,166050534,883,883,883,883,0
20230927,122900,166050534,883,883,883,883,32
20230927,122800,166022278,883,883,883,883,2
20230927,122700,166020512,883,883,883,883,0
20230927,122600,166020512,883,883,883,883,46
20230927,122500,165979894,883,883,883,883,23
20230927,122400,165959585,883,883,883,883,6
20230927,122300,165954287,882,883,883,882,13
20230927,122200,165942811,882,883,883,882,4200
20230927,122100,162238056,883,883,883,883,2
20230927,122000,162236290,883,883,883,883,41
20230927,121900,162200087,883,883,883,883,500
20230927,121800,161758587,883,884,884,883,7
20230927,121700,161752402,883,883,883,883,39
20230927,121600,161717965,883,883,883,883,2
20230927,121500,161716199,883,883,883,883,2
20230927,121400,161714433,883,883,883,882,44
20230927,121300,161675622,882,882,882,882,0
20230927,121200,161675622,882,882,882,882,0
20230927,121100,161675622,882,883,883,882,43
20230927,121000,161637695,882,883,883,882,4115
20230927,120900,158008254,882,882,882,882,2
20230927,120800,158006490,883,882,883,882,60
20230927,120700,157953557,883,883,883,883,0
20230927,120600,157953557,883,883,883,883,1
20230927,120500,157952674,882,882,882,882,33
20230927,120400,157923568,882,882,882,882,3
20230927,120300,157920922,884,884,884,884,1610
20230927,120200,156497682,883,883,883,883,51
20230927,120100,156452649,884,884,884,884,5
20230927,120000,156448229,882,883,883,882,2066
20230927,115900,154623952,883,884,884,883,3375
20230927,115800,151640455,885,885,885,885,294
20230927,115700,151380265,885,885,885,885,2
20230927,115600,151378495,885,885,885,885,48
20230927,115500,151336015,886,886,886,886,30
20230927,115400,151309435,885,886,886,885,6
20230927,115300,151304122,886,885,886,885,35
20230927,115200,151273145,885,885,885,885,27
20230927,115100,151249250,886,885,886,885,302
20230927,115000,150981979,886,885,886,885,42
20230927,114900,150944808,885,885,885,885,2
20230927,114800,150943038,886,886,886,886,0
20230927,114700,150943038,886,886,886,885,904
20230927,114600,150142985,885,885,885,885,0
20230927,114500,150142985,885,886,886,885,12
20230927,114400,150132355,886,885,886,885,93
20230927,114300,150049999,886,886,886,886,1
20230927,114200,150049113,885,885,886,885,112
20230927,114100,149949933,885,885,885,885,40
20230927,114000,149914533,886,885,886,885,202
20230927,113900,149735564,886,886,886,886,11
20230927,113800,149725818,886,886,886,886,1505
20230927,113700,148392388,886,886,886,885,62
20230927,113600,148337500,886,886,886,886,17
20230927,113500,148322438,885,886,886,885,130
20230927,113400,148207261,886,886,886,885,43
20230927,113300,148169202,886,885,886,885,514
20230927,113200,147714301,885,885,885,885,0
20230927,113100,147714301,885,886,886,885,3835
20230927,113000,144317338,886,887,887,886,3
20230927,112900,144314679,886,886,886,886,0
20230927,112800,144314679,886,887,887,886,3523
20230927,112700,141189818,887,887,887,887,1000
20230927,112600,140302818,887,887,887,887,0
20230927,112500,140302818,887,888,888,887,1050
20230927,112400,139371466,888,888,888,887,12460
20230927,112300,128312986,889,889,889,889,646
20230927,112200,127738692,889,889,889,889,35
20230927,112100,127707577,890,889,890,889,103
20230927,112000,127615910,889,889,889,889,0
20230927,111900,127615910,889,890,890,889,1092
20230927,111800,126645072,890,889,890,889,4
20230927,111700,126641514,889,889,889,889,0
20230927,111600,126641514,889,889,889,889,41
20230927,111500,126605065,889,889,889,889,0
20230927,111400,126605065,889,889,889,889,1000
20230927,111300,125716065,889,890,890,889,3016
20230927,111200,123031871,890,890,890,890,0
20230927,111100,123031871,890,890,890,889,169
20230927,111000,122881465,890,890,890,889,80
20230927,110900,122810303,889,889,889,889,0
20230927,110800,122810303,889,890,890,889,13
20230927,110700,122798736,889,890,890,889,3630
20230927,110600,119571583,890,890,890,890,2
20230927,110500,119569803,890,890,890,890,1
20230927,110400,119568913,890,890,890,890,37
20230927,110300,119535983,892,892,892,892,0
20230927,110200,119535983,892,892,892,892,54
20230927,110100,119487815,890,892,892,890,198
20230927,110000,119311535,892,891,892,890,8320
20230927,105900,111905095,892,890,892,890,42
20230927,105800,111867635,892,890,892,890,55
20230927,105700,111818643,892,892,892,892,10
20230927,105600,111809723,890,890,890,890,3
20230927,105500,111807053,890,890,890,890,48
20230927,105400,111764333,890,890,890,890,4
20230927,105300,111760773,892,891,892,890,1012
20230927,105200,110859215,891,891,891,891,35
20230927,105100,110828030,891,892,892,891,612
20230927,105000,110282728,892,892,892,892,10
20230927,104900,110273808,891,891,891,891,45
20230927,104800,110233713,891,891,891,891,0
20230927,104700,110233713,891,890,891,890,26
20230927,104600,110210549,891,891,891,891,16
20230927,104500,110196293,892,892,892,892,1
20230927,104400,110195401,890,890,890,890,3
20230927,104300,110192731,890,890,890,890,46
20230927,104200,110151791,889,889,889,889,3
20230927,104100,110149124,889,890,890,889,303
20230927,104000,109879754,890,890,890,889,1038
20230927,103900,108956913,890,891,891,890,13
20230927,103800,108945332,890,890,890,890,0
20230927,103700,108945332,890,891,891,890,28
20230927,103600,108920387,892,892,892,892,40
20230927,103500,108884707,888,891,891,888,3217
20230927,103400,106022678,891,891,891,891,39
20230927,103300,105987929,891,891,891,891,0
20230927,103200,105987929,891,892,892,891,57
20230927,103100,105937087,892,891,892,891,53
20230927,103000,105889854,893,890,893,890,2000
20230927,102900,104106024,891,890,891,890,4036
20230927,102800,100510948,891,888,891,888,2274
20230927,102700,98487161,888,888,888,888,2
20230927,102600,98485385,889,889,889,889,490
20230927,102500,98049775,889,889,890,889,534
20230927,102400,97575029,890,889,890,889,11
20230927,102300,97565240,889,890,890,889,1004
20230927,102200,96672683,889,888,889,888,260
20230927,102100,96441582,889,889,889,889,104
20230927,102000,96349126,889,889,889,889,2
20230927,101900,96347348,889,889,889,889,0
20230927,101800,96347348,889,889,890,889,53
20230927,101700,96300221,890,890,890,890,0
20230927,101600,96300221,890,890,890,890,112
20230927,101500,96200541,889,890,890,889,65
20230927,101400,96142735,889,889,889,889,1
20230927,101300,96141846,889,889,889,889,2
20230927,101200,96140068,889,890,890,889,64
20230927,101100,96083152,890,888,890,888,6
20230927,101000,96077818,888,888,888,888,0
20230927,100900,96077818,888,888,888,888,36
20230927,100800,96045850,888,888,888,888,2512
20230927,100700,93815194,888,888,888,888,0
20230927,100600,93815194,888,888,890,888,54
20230927,100500,93767240,888,888,888,888,1313
20230927,100400,92601296,887,887,887,887,0
20230927,100300,92601296,887,887,888,887,159
20230927,100200,92460163,888,888,888,887,551
20230927,100100,91970895,888,888,888,888,58
20230927,100000,91919391,888,889,889,888,1053
20230927,095900,90983317,887,889,889,887,9660
20230927,095800,82401614,889,890,890,889,1388
20230927,095700,81166297,890,890,890,890,4038
20230927,095600,77572477,891,891,892,891,3879
20230927,095500,74116282,891,891,891,891,0
20230927,095400,74116282,891,891,891,891,4043
20230927,095300,70513969,892,892,892,892,17
20230927,095200,70498805,892,892,892,892,3092
20230927,095100,67740741,893,893,893,892,46
20230927,095000,67699707,892,892,892,892,2
20230927,094900,67697923,893,893,893,892,35
20230927,094800,67666670,892,892,892,892,48
20230927,094700,67623854,893,893,893,893,2000
20230927,094600,65837854,893,892,893,892,3195
20230927,094500,62987913,892,892,892,892,2856
20230927,094400,60440361,892,892,892,892,3
20230927,094300,60437685,892,892,892,892,26
20230927,094200,60414493,892,891,892,891,1384
20230927,094100,59181329,891,892,892,891,2111
20230927,094000,57298452,891,892,892,891,9
20230927,093900,57290431,891,891,891,891,37
20230927,093800,57257464,893,893,893,893,5
20230927,093700,57252999,893,893,893,891,15
20230927,093600,57239608,893,891,893,891,45
20230927,093500,57199509,893,893,893,893,482
20230927,093400,56769083,890,890,890,890,3
20230927,093300,56766413,893,893,893,890,12127
20230927,093200,45967865,893,893,893,892,73
20230927,093100,45902729,892,892,892,892,4503
20230927,093000,41886053,892,892,892,892,7681
20230927,092900,35034601,892,893,893,892,3
20230927,092800,35031924,893,892,893,892,71
20230927,092700,34968522,893,893,893,892,4944
20230927,092600,30553569,893,893,893,893,1
20230927,092500,30552676,893,893,893,893,3
20230927,092400,30549997,893,893,893,893,43
20230927,092300,30511598,893,893,893,893,0
20230927,092200,30511598,893,893,893,893,2
20230927,092100,30509812,893,893,893,893,38
20230927,092000,30475878,893,893,893,893,3
20230927,091900,30473199,893,893,893,893,3135
20230927,091800,27673644,894,896,896,894,8596
20230927,091700,19987258,896,896,896,896,2
20230927,091600,19985466,896,896,896,896,31
20230927,091500,19957690,895,896,897,895,113
20230927,091400,19856345,896,896,896,896,1
20230927,091300,19855449,895,893,895,893,3613
20230927,091200,16621870,893,893,893,893,46
20230927,091100,16580792,895,894,895,892,4073
20230927,091000,12945389,894,894,894,894,840
20230927,090900,12194429,894,894,894,894,53
20230927,090800,12147047,893,895,895,893,5004
20230927,090700,7675584,894,894,894,894,324
20230927,090600,7385928,894,895,895,894,1683
20230927,090500,5879858,896,896,896,895,150
20230927,090400,5745461,897,897,897,897,14
20230927,090300,5732903,897,898,898,897,41
20230927,090200,5696093,899,899,899,899,4
20230927,090100,5692497,899,899,899,899,3
20230927,090000,5689800,900,900,900,900,6322