stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191000,531287196,896,896,896,896,3137
20230908,190900,531287196,896,896,896,896,0
20230908,190800,531287196,896,896,896,896,0
20230908,190700,531287196,896,896,896,896,0
20230908,190600,531287196,896,896,896,896,0
20230908,190500,531287196,896,896,896,896,0
20230908,190400,531287196,896,896,896,896,0
20230908,190300,531287196,896,896,896,896,0
20230908,190200,531287196,896,896,896,896,0
20230908,190100,531287196,896,896,896,896,0
20230908,190000,531287196,896,896,896,896,0
20230908,185900,531287196,896,896,896,896,0
20230908,185800,531287196,896,896,896,896,0
20230908,185700,531287196,896,896,896,896,0
20230908,185600,531287196,896,896,896,896,0
20230908,185500,531287196,896,896,896,896,0
20230908,185400,531287196,896,896,896,896,0
20230908,185300,531287196,896,896,896,896,0
20230908,185200,531287196,896,896,896,896,0
20230908,185100,531287196,896,896,896,896,0
20230908,185000,531287196,896,896,896,896,0
20230908,184900,531287196,896,896,896,896,0
20230908,184800,531287196,896,896,896,896,0
20230908,184700,531287196,896,896,896,896,0
20230908,184600,531287196,896,896,896,896,0
20230908,184500,531287196,896,896,896,896,0
20230908,184400,531287196,896,896,896,896,0
20230908,184300,531287196,896,896,896,896,0
20230908,184200,531287196,896,896,896,896,0
20230908,184100,531287196,896,896,896,896,0
20230908,184000,531287196,896,896,896,896,3137
20230908,183900,531287196,896,896,896,896,0
20230908,183800,531287196,896,896,896,896,0
20230908,183700,531287196,896,896,896,896,0
20230908,183600,531287196,896,896,896,896,0
20230908,183500,531287196,896,896,896,896,0
20230908,183400,531287196,896,896,896,896,0
20230908,183300,531287196,896,896,896,896,0
20230908,183200,531287196,896,896,896,896,0
20230908,183100,531287196,896,896,896,896,0
20230908,183000,531287196,896,896,896,896,0
20230908,182900,531287196,896,896,896,896,0
20230908,182800,531287196,896,896,896,896,0
20230908,182700,531287196,896,896,896,896,0
20230908,182600,531287196,896,896,896,896,0
20230908,182500,531287196,896,896,896,896,0
20230908,182400,531287196,896,896,896,896,0
20230908,182300,531287196,896,896,896,896,0
20230908,182200,531287196,896,896,896,896,0
20230908,182100,531287196,896,896,896,896,0
20230908,182000,531287196,896,896,896,896,0
20230908,181900,531287196,896,896,896,896,0
20230908,181800,531287196,896,896,896,896,0
20230908,181700,531287196,896,896,896,896,0
20230908,181600,531287196,896,896,896,896,0
20230908,181500,531287196,896,896,896,896,0
20230908,181400,531287196,896,896,896,896,0
20230908,181300,531287196,896,896,896,896,0
20230908,181200,531287196,896,896,896,896,0
20230908,181100,531287196,896,896,896,896,0
20230908,181000,531287196,896,896,896,896,3137
20230908,180900,531287196,896,896,896,896,0
20230908,180800,531287196,896,896,896,896,0
20230908,180700,531287196,896,896,896,896,0
20230908,180600,531287196,896,896,896,896,0
20230908,180500,531287196,896,896,896,896,0
20230908,180400,531287196,896,896,896,896,0
20230908,180300,531287196,896,896,896,896,0
20230908,180200,531287196,896,896,896,896,0
20230908,180100,531287196,896,896,896,896,0
20230908,180000,531287196,896,896,896,896,0
20230908,175900,531287196,896,896,896,896,0
20230908,175800,531287196,896,896,896,896,0
20230908,175700,531287196,896,896,896,896,0
20230908,175600,531287196,896,896,896,896,0
20230908,175500,531287196,896,896,896,896,0
20230908,175400,531287196,896,896,896,896,0
20230908,175300,531287196,896,896,896,896,0
20230908,175200,531287196,896,896,896,896,0
20230908,175100,531287196,896,896,896,896,0
20230908,175000,531287196,896,896,896,896,0
20230908,174900,531287196,896,896,896,896,0
20230908,174800,531287196,896,896,896,896,0
20230908,174700,531287196,896,896,896,896,0
20230908,174600,531287196,896,896,896,896,0
20230908,174500,531287196,896,896,896,896,0
20230908,174400,531287196,896,896,896,896,0
20230908,174300,531287196,896,896,896,896,0
20230908,174200,531287196,896,896,896,896,0
20230908,174100,531287196,896,896,896,896,0
20230908,174000,531287196,896,896,896,896,3137
20230908,173900,531287196,896,896,896,896,0
20230908,173800,531287196,896,896,896,896,0
20230908,173700,531287196,896,896,896,896,0
20230908,173600,531287196,896,896,896,896,0
20230908,173500,531287196,896,896,896,896,0
20230908,173400,531287196,896,896,896,896,0
20230908,173300,531287196,896,896,896,896,0
20230908,173200,531287196,896,896,896,896,0
20230908,173100,531287196,896,896,896,896,0
20230908,173000,531287196,896,896,896,896,0
20230908,172900,531287196,896,896,896,896,0
20230908,172800,531287196,896,896,896,896,0
20230908,172700,531287196,896,896,896,896,0
20230908,172600,531287196,896,896,896,896,0
20230908,172500,531287196,896,896,896,896,0
20230908,172400,531287196,896,896,896,896,0
20230908,172300,531287196,896,896,896,896,0
20230908,172200,531287196,896,896,896,896,0
20230908,172100,531287196,896,896,896,896,0
20230908,172000,531287196,896,896,896,896,0
20230908,171900,531287196,896,896,896,896,0
20230908,171800,531287196,896,896,896,896,0
20230908,171700,531287196,896,896,896,896,0
20230908,171600,531287196,896,896,896,896,0
20230908,171500,531287196,896,896,896,896,0
20230908,171400,531287196,896,896,896,896,0
20230908,171300,531287196,896,896,896,896,0
20230908,171200,531287196,896,896,896,896,0
20230908,171100,531287196,896,896,896,896,0
20230908,171000,531287196,896,896,896,896,3137
20230908,170900,531287196,896,896,896,896,0
20230908,170800,531287196,896,896,896,896,0
20230908,170700,531287196,896,896,896,896,0
20230908,170600,531287196,896,896,896,896,0
20230908,170500,531287196,896,896,896,896,0
20230908,170400,531287196,896,896,896,896,0
20230908,170300,531287196,896,896,896,896,0
20230908,170200,531287196,896,896,896,896,0
20230908,170100,531287196,896,896,896,896,0
20230908,170000,531287196,896,896,896,896,0
20230908,165900,531287196,896,896,896,896,0
20230908,165800,531287196,896,896,896,896,0
20230908,165700,531287196,896,896,896,896,0
20230908,165600,531287196,896,896,896,896,0
20230908,165500,531287196,896,896,896,896,0
20230908,165400,531287196,896,896,896,896,0
20230908,165300,531287196,896,896,896,896,0
20230908,165200,531287196,896,896,896,896,0
20230908,165100,531287196,896,896,896,896,0
20230908,165000,531287196,896,896,896,896,0
20230908,164900,531287196,896,896,896,896,0
20230908,164800,531287196,896,896,896,896,0
20230908,164700,531287196,896,896,896,896,0
20230908,164600,531287196,896,896,896,896,0
20230908,164500,531287196,896,896,896,896,0
20230908,164400,531287196,896,896,896,896,0
20230908,164300,531287196,896,896,896,896,0
20230908,164200,531287196,896,896,896,896,0
20230908,164100,531287196,896,896,896,896,0
20230908,164000,531287196,896,896,896,896,3137
20230908,163900,531287196,896,896,896,896,0
20230908,163800,531287196,896,896,896,896,0
20230908,163700,531287196,896,896,896,896,0
20230908,163600,531287196,896,896,896,896,0
20230908,163500,531287196,896,896,896,896,0
20230908,163400,531287196,896,896,896,896,0
20230908,163300,531287196,896,896,896,896,0
20230908,163200,531287196,896,896,896,896,0
20230908,163100,531287196,896,896,896,896,0
20230908,163000,531287196,896,896,896,896,0
20230908,162900,531287196,896,896,896,896,0
20230908,162800,531287196,896,896,896,896,0
20230908,162700,531287196,896,896,896,896,0
20230908,162600,531287196,896,896,896,896,0
20230908,162500,531287196,896,896,896,896,0
20230908,162400,531287196,896,896,896,896,0
20230908,162300,531287196,896,896,896,896,0
20230908,162200,531287196,896,896,896,896,0
20230908,162100,531287196,896,896,896,896,0
20230908,162000,531287196,896,896,896,896,0
20230908,161900,531287196,896,896,896,896,0
20230908,161800,531287196,896,896,896,896,0
20230908,161700,531287196,896,896,896,896,0
20230908,161600,531287196,896,896,896,896,0
20230908,161500,531287196,896,896,896,896,0
20230908,161400,531287196,896,896,896,896,0
20230908,161300,531287196,896,896,896,896,0
20230908,161200,531287196,896,896,896,896,0
20230908,161100,531287196,896,896,896,896,0
20230908,161000,531287196,896,896,896,896,3137
20230908,160900,531287196,896,896,896,896,0
20230908,160800,531287196,896,896,896,896,0
20230908,160700,531287196,896,896,896,896,0
20230908,160600,531287196,896,896,896,896,0
20230908,160500,531287196,896,896,896,896,0
20230908,160400,531287196,896,896,896,896,0
20230908,160300,531287196,896,896,896,896,0
20230908,160200,531287196,896,896,896,896,0
20230908,160100,531287196,896,896,896,896,0
20230908,160000,531287196,896,896,896,896,0
20230908,155900,531287196,896,896,896,896,0
20230908,155800,531287196,896,896,896,896,0
20230908,155700,531287196,896,896,896,896,0
20230908,155600,531287196,896,896,896,896,0
20230908,155500,531287196,896,896,896,896,0
20230908,155400,531287196,896,896,896,896,0
20230908,155300,531287196,896,896,896,896,0
20230908,155200,531287196,896,896,896,896,0
20230908,155100,531287196,896,896,896,896,0
20230908,155000,531287196,896,896,896,896,0
20230908,154900,531287196,896,896,896,896,0
20230908,154800,531287196,896,896,896,896,0
20230908,154700,531287196,896,896,896,896,0
20230908,154600,531287196,896,896,896,896,0
20230908,154500,531287196,896,896,896,896,0
20230908,154400,531287196,896,896,896,896,0
20230908,154300,531287196,896,896,896,896,0
20230908,154200,531287196,896,896,896,896,0
20230908,154100,531287196,896,896,896,896,0
20230908,154000,531287196,896,896,896,896,3137
20230908,153900,531287196,896,896,896,896,0
20230908,153800,531287196,896,896,896,896,0
20230908,153700,531287196,896,896,896,896,0
20230908,153600,531287196,896,896,896,896,0
20230908,153500,531287196,896,896,896,896,0
20230908,153400,531287196,896,896,896,896,0
20230908,153300,531287196,896,896,896,896,0
20230908,153200,531287196,896,896,896,896,0
20230908,153100,531287196,896,896,896,896,0
20230908,153000,531287196,896,896,896,896,3137
20230908,152900,528476444,896,896,896,896,0
20230908,152800,528476444,896,896,896,896,0
20230908,152700,528476444,896,896,896,896,0
20230908,152600,528476444,896,896,896,896,0
20230908,152500,528476444,896,896,896,896,0
20230908,152400,528476444,896,896,896,896,0
20230908,152300,528476444,896,896,896,896,0
20230908,152200,528476444,896,896,896,896,0
20230908,152100,528476444,896,896,896,896,0
20230908,152000,528476444,896,896,896,896,0
20230908,151900,528476444,896,891,896,891,552
20230908,151800,527982102,896,891,896,891,11537
20230908,151700,517656885,895,895,895,888,1820
20230908,151600,516027993,895,895,895,895,630
20230908,151500,515464143,895,895,895,888,118
20230908,151400,515358763,894,892,894,892,1642
20230908,151300,513893145,892,890,892,890,81
20230908,151200,513821035,890,888,890,888,2
20230908,151100,513819257,891,891,891,891,0
20230908,151000,513819257,891,888,891,888,3512
20230908,150900,510690676,890,889,890,889,201
20230908,150800,510511986,891,891,891,891,31
20230908,150700,510484365,890,888,892,888,319
20230908,150600,510200739,888,887,888,887,51
20230908,150500,510155500,887,885,887,884,1294
20230908,150400,509010311,884,883,884,883,2329
20230908,150300,506951485,883,883,883,883,2100
20230908,150200,505097185,881,881,881,881,1100
20230908,150100,504128085,880,880,880,880,3284
20230908,150000,501238165,878,878,878,878,300
20230908,145900,500974765,878,878,878,878,581
20230908,145800,500464647,877,880,880,877,706
20230908,145700,499844351,880,880,880,880,0
20230908,145600,499844351,880,880,880,880,0
20230908,145500,499844351,880,880,880,880,0
20230908,145400,499844351,880,880,880,880,0
20230908,145300,499844351,880,880,880,880,20
20230908,145200,499826751,880,880,880,880,0
20230908,145100,499826751,880,880,880,880,56
20230908,145000,499777471,877,877,877,877,0
20230908,144900,499777471,877,880,880,877,458
20230908,144800,499375799,880,880,880,880,0
20230908,144700,499375799,880,880,880,880,0
20230908,144600,499375799,880,880,880,880,1500
20230908,144500,498055799,880,880,880,880,0
20230908,144400,498055799,880,880,880,880,200
20230908,144300,497879799,880,880,880,880,0
20230908,144200,497879799,880,880,880,880,1
20230908,144100,497878919,880,880,880,880,1
20230908,144000,497878039,874,874,874,874,0
20230908,143900,497878039,874,874,874,874,0
20230908,143800,497878039,874,874,874,874,6
20230908,143700,497872795,880,880,880,880,0
20230908,143600,497872795,880,880,880,880,0
20230908,143500,497872795,880,880,880,880,500
20230908,143400,497432795,880,880,880,880,0
20230908,143300,497432795,880,880,880,880,11
20230908,143200,497423115,880,880,880,880,1
20230908,143100,497422235,880,880,880,880,0
20230908,143000,497422235,880,880,880,873,4
20230908,142900,497418723,880,878,880,872,1205
20230908,142800,496366960,880,880,880,880,378
20230908,142700,496034320,880,876,880,876,3053
20230908,142600,493358026,876,875,876,875,1200
20230908,142500,492307216,875,875,875,875,0
20230908,142400,492307216,875,875,875,875,80
20230908,142300,492237216,877,877,877,877,0
20230908,142200,492237216,877,877,877,877,3707
20230908,142100,488986177,877,877,877,877,0
20230908,142000,488986177,877,877,877,877,0
20230908,141900,488986177,877,873,877,873,1003
20230908,141800,488110550,873,873,873,873,0
20230908,141700,488110550,873,873,873,873,0
20230908,141600,488110550,873,874,874,873,3104
20230908,141500,485399654,874,874,874,874,0
20230908,141400,485399654,874,877,877,874,2041
20230908,141300,483609700,877,873,877,873,34
20230908,141200,483580014,873,877,877,873,243
20230908,141100,483367712,877,877,877,877,22
20230908,141000,483348418,877,877,877,877,1
20230908,140900,483347541,873,877,877,873,41
20230908,140800,483311588,877,877,877,877,1
20230908,140700,483310711,874,874,874,874,0
20230908,140600,483310711,874,878,878,874,216
20230908,140500,483121785,879,879,880,879,199
20230908,140400,482946863,880,880,880,880,0
20230908,140300,482946863,880,879,880,879,127
20230908,140200,482835223,880,879,880,879,122
20230908,140100,482727983,880,880,880,880,0
20230908,140000,482727983,880,879,880,879,61
20230908,135900,482674363,881,881,881,881,0
20230908,135800,482674363,881,881,881,881,376
20230908,135700,482343107,885,885,885,885,0
20230908,135600,482343107,885,885,885,885,0
20230908,135500,482343107,885,885,885,885,0
20230908,135400,482343107,885,885,885,885,100
20230908,135300,482254607,888,888,888,888,0
20230908,135200,482254607,888,875,888,873,14683
20230908,135100,469331400,878,878,878,878,0
20230908,135000,469331400,878,878,878,878,0
20230908,134900,469331400,878,878,878,878,0
20230908,134800,469331400,878,878,878,878,0
20230908,134700,469331400,878,878,878,878,0
20230908,134600,469331400,878,878,878,878,0
20230908,134500,469331400,878,878,878,878,0
20230908,134400,469331400,878,876,878,876,1403
20230908,134300,468101261,878,878,878,878,0
20230908,134200,468101261,878,877,878,877,201
20230908,134100,467924983,878,878,878,878,1
20230908,134000,467924105,878,877,878,877,33
20230908,133900,467895163,871,876,877,871,10001
20230908,133800,459124326,870,877,877,870,1632
20230908,133700,457699977,878,878,878,878,101
20230908,133600,457611299,877,878,878,877,2
20230908,133500,457609544,877,877,877,877,0
20230908,133400,457609544,877,877,877,877,1000
20230908,133300,456732544,877,876,877,875,1204
20230908,133200,455678280,876,876,876,876,2602
20230908,133100,453398928,876,876,876,876,2
20230908,133000,453397176,876,870,878,864,39064
20230908,132900,419508488,871,871,871,871,21007
20230908,132800,401211391,870,871,871,870,4290
20230908,132700,397476750,871,871,871,870,9232
20230908,132600,389435679,871,871,871,871,0
20230908,132500,389435679,871,876,876,871,1222
20230908,132400,388371167,878,878,878,878,0
20230908,132300,388371167,878,878,878,878,0
20230908,132200,388371167,878,878,878,878,0
20230908,132100,388371167,878,878,878,878,0
20230908,132000,388371167,878,879,879,878,751
20230908,131900,387711089,878,878,878,878,0
20230908,131800,387711089,878,878,878,878,10
20230908,131700,387702309,878,878,878,878,100
20230908,131600,387614509,878,878,878,878,1
20230908,131500,387613631,871,871,871,871,5
20230908,131400,387609276,879,879,879,879,5
20230908,131300,387604881,879,879,879,879,0
20230908,131200,387604881,879,879,879,879,0
20230908,131100,387604881,879,879,879,879,237
20230908,131000,387396558,879,877,879,871,1120
20230908,130900,386413955,877,877,880,870,10893
20230908,130800,376920790,877,881,881,870,31009
20230908,130700,349890760,881,881,881,881,11
20230908,130600,349881069,870,881,881,870,21025
20230908,130500,331505620,881,881,881,881,8696
20230908,130400,323844444,881,879,881,879,1663
20230908,130300,322382647,879,881,881,874,6651
20230908,130200,316548729,881,880,881,880,7051
20230908,130100,310337442,879,879,879,879,0
20230908,130000,310337442,879,879,879,879,0
20230908,125900,310337442,879,879,879,879,0
20230908,125800,310337442,879,882,882,879,5105
20230908,125700,305844127,886,886,886,886,50
20230908,125600,305799827,886,886,886,886,0
20230908,125500,305799827,886,886,886,886,100
20230908,125400,305711227,886,886,886,886,0
20230908,125300,305711227,886,886,886,886,5052
20230908,125200,301235155,886,886,886,886,2
20230908,125100,301233383,887,887,887,887,1
20230908,125000,301232496,880,887,888,880,7728
20230908,124900,294430259,880,884,884,880,22501
20230908,124800,274601483,884,895,895,881,11504
20230908,124700,264423269,895,895,895,895,0
20230908,124600,264423269,895,895,895,895,11
20230908,124500,264413424,895,890,895,890,601
20230908,124400,263878529,895,895,895,895,2
20230908,124300,263876739,893,893,893,893,10
20230908,124200,263867809,895,895,895,895,1
20230908,124100,263866914,890,890,890,890,0
20230908,124000,263866914,890,890,890,890,0
20230908,123900,263866914,890,890,890,890,0
20230908,123800,263866914,890,890,890,890,0
20230908,123700,263866914,890,890,890,890,0
20230908,123600,263866914,890,890,890,890,1
20230908,123500,263866024,896,896,896,896,0
20230908,123400,263866024,896,894,896,894,354
20230908,123300,263549394,894,894,894,894,210
20230908,123200,263361654,895,895,895,895,1
20230908,123100,263360759,895,895,895,895,0
20230908,123000,263360759,895,895,895,895,0
20230908,122900,263360759,895,895,895,895,1
20230908,122800,263359864,889,889,889,889,0
20230908,122700,263359864,889,889,889,889,0
20230908,122600,263359864,889,891,891,889,100
20230908,122500,263270921,890,890,890,890,1
20230908,122400,263270031,895,895,895,895,0
20230908,122300,263270031,895,895,895,895,1
20230908,122200,263269136,889,889,889,889,5
20230908,122100,263264691,894,894,894,894,0
20230908,122000,263264691,894,894,894,894,0
20230908,121900,263264691,894,894,894,894,0
20230908,121800,263264691,894,894,894,894,0
20230908,121700,263264691,894,894,894,894,0
20230908,121600,263264691,894,894,894,894,145
20230908,121500,263135061,889,889,889,889,0
20230908,121400,263135061,889,889,889,889,0
20230908,121300,263135061,889,889,889,889,1055
20230908,121200,262197166,889,896,896,889,4801
20230908,121100,257923819,890,890,890,890,50
20230908,121000,257879319,896,896,896,896,0
20230908,120900,257879319,896,896,896,896,1
20230908,120800,257878423,890,890,890,890,0
20230908,120700,257878423,890,890,890,890,500
20230908,120600,257433423,896,896,896,896,0
20230908,120500,257433423,896,896,896,896,0
20230908,120400,257433423,896,896,896,896,0
20230908,120300,257433423,896,896,896,896,0
20230908,120200,257433423,896,896,896,896,0
20230908,120100,257433423,896,896,896,896,0
20230908,120000,257433423,896,896,896,896,0
20230908,115900,257433423,896,896,896,896,10081
20230908,115800,248400847,889,889,889,889,0
20230908,115700,248400847,889,889,889,889,103
20230908,115600,248309280,889,889,889,889,101
20230908,115500,248219491,893,893,893,893,0
20230908,115400,248219491,893,893,893,893,0
20230908,115300,248219491,893,893,893,893,10
20230908,115200,248210561,893,893,893,893,0
20230908,115100,248210561,893,893,893,893,0
20230908,115000,248210561,893,890,893,890,786
20230908,114900,247511018,890,890,890,890,0
20230908,114800,247511018,890,890,890,890,0
20230908,114700,247511018,890,890,890,890,0
20230908,114600,247511018,890,890,890,890,0
20230908,114500,247511018,890,890,890,890,0
20230908,114400,247511018,890,893,893,890,5000
20230908,114300,243053127,891,891,891,891,0
20230908,114200,243053127,891,891,891,891,0
20230908,114100,243053127,891,891,891,891,0
20230908,114000,243053127,891,891,891,891,15
20230908,113900,243039762,901,901,901,901,0
20230908,113800,243039762,901,901,901,901,0
20230908,113700,243039762,901,901,901,901,0
20230908,113600,243039762,901,901,901,901,0
20230908,113500,243039762,901,901,901,901,0
20230908,113400,243039762,901,901,901,901,0
20230908,113300,243039762,901,901,901,901,0
20230908,113200,243039762,901,901,901,901,1000
20230908,113100,242138762,904,904,904,904,0
20230908,113000,242138762,904,904,904,904,0
20230908,112900,242138762,904,904,904,904,0
20230908,112800,242138762,904,904,904,904,0
20230908,112700,242138762,904,896,904,896,8
20230908,112600,242131586,896,896,896,896,2
20230908,112500,242129794,896,896,896,890,97
20230908,112400,242042888,897,897,897,897,0
20230908,112300,242042888,897,897,897,897,1
20230908,112200,242041991,897,897,897,897,202
20230908,112100,241860797,897,898,898,897,16
20230908,112000,241846440,897,897,897,897,200
20230908,111900,241667040,896,896,896,896,10
20230908,111800,241658080,897,900,900,897,368
20230908,111700,241327480,900,905,905,900,501
20230908,111600,240875775,909,908,909,908,11
20230908,111500,240865786,909,908,909,908,11
20230908,111400,240855797,909,909,909,909,0
20230908,111300,240855797,909,909,909,909,50
20230908,111200,240810347,910,910,910,910,0
20230908,111100,240810347,910,909,910,909,3216
20230908,111000,237883997,910,909,910,909,149
20230908,110900,237748527,909,907,909,906,3661
20230908,110800,234426948,908,909,909,908,2199
20230908,110700,232429127,909,910,910,909,52
20230908,110600,232381808,910,913,915,910,7807
20230908,110500,225261193,912,911,913,911,3073
20230908,110400,222459618,910,910,910,910,1662
20230908,110300,220947198,907,906,907,906,3328
20230908,110200,217929648,904,904,905,904,2236
20230908,110100,215908303,904,904,904,904,1
20230908,110000,215907399,900,899,900,898,8261
20230908,105900,208474510,895,893,895,893,4046
20230908,105800,204856340,894,890,894,890,5702
20230908,105700,199775251,890,890,890,890,0
20230908,105600,199775251,890,888,890,888,19
20230908,105500,199758375,885,885,885,885,0
20230908,105400,199758375,885,885,885,885,0
20230908,105300,199758375,885,885,885,885,0
20230908,105200,199758375,885,888,888,885,31
20230908,105100,199730937,888,888,888,888,2
20230908,105000,199729161,883,883,883,883,0
20230908,104900,199729161,883,888,888,883,2
20230908,104800,199727390,883,883,883,883,0
20230908,104700,199727390,883,883,883,883,0
20230908,104600,199727390,883,884,884,883,3830
20230908,104500,196345499,885,884,885,883,2116
20230908,104400,194472954,882,882,882,882,0
20230908,104300,194472954,882,888,889,882,301
20230908,104200,194205692,890,890,890,890,1
20230908,104100,194204802,885,885,885,885,2000
20230908,104000,192434802,885,885,885,885,1500
20230908,103900,191107302,880,878,884,878,24405
20230908,103800,169636200,878,874,878,874,552
20230908,103700,169153248,874,873,874,871,2134
20230908,103600,167292385,871,869,873,868,3856
20230908,103500,163939921,873,873,873,873,151
20230908,103400,163808098,873,870,873,869,4792
20230908,103300,159639846,869,872,872,869,1337
20230908,103200,158477250,871,875,875,871,1011
20230908,103100,157594605,875,875,875,875,0
20230908,103000,157594605,875,876,876,871,5030
20230908,102900,153212880,875,878,878,875,3000
20230908,102800,150585493,878,879,879,877,60
20230908,102700,150532813,875,878,883,875,32163
20230908,102600,122317087,877,879,879,870,10459
20230908,102500,113211364,870,880,880,870,10086
20230908,102400,104398692,880,880,880,880,1141
20230908,102300,103394612,879,881,881,879,10624
20230908,102200,94036844,881,884,884,881,6060
20230908,102100,88689915,884,884,884,884,0
20230908,102000,88689915,884,885,885,882,3968
20230908,101900,85184607,884,884,884,884,1
20230908,101800,85183723,885,887,887,884,15670
20230908,101700,71319131,892,892,892,892,0
20230908,101600,71319131,892,892,892,892,0
20230908,101500,71319131,892,886,892,886,2
20230908,101400,71317353,886,887,889,886,1899
20230908,101300,69634128,887,889,889,887,109
20230908,101200,69537231,888,888,888,888,943
20230908,101100,68699847,889,889,889,889,21
20230908,101000,68681178,888,888,889,888,1115
20230908,100900,67690945,889,891,891,889,6337
20230908,100800,62051396,891,891,891,891,0
20230908,100700,62051396,891,892,892,891,2600
20230908,100600,59734795,892,893,893,892,2195
20230908,100500,57774828,894,894,894,894,152
20230908,100400,57638940,894,894,895,894,53
20230908,100300,57591557,893,893,893,893,75
20230908,100200,57524582,893,891,893,891,158
20230908,100100,57383704,891,895,895,891,348
20230908,100000,57072344,891,891,891,891,0
20230908,095900,57072344,891,891,891,891,0
20230908,095800,57072344,891,891,891,891,0
20230908,095700,57072344,891,891,891,891,0
20230908,095600,57072344,891,891,891,891,0
20230908,095500,57072344,891,892,892,891,20
20230908,095400,57054514,891,890,891,890,125
20230908,095300,56943262,890,896,896,890,15266
20230908,095200,43325565,895,895,895,895,0
20230908,095100,43325565,895,895,895,895,0
20230908,095000,43325565,895,895,895,895,0
20230908,094900,43325565,895,895,895,895,1
20230908,094800,43324670,896,899,899,896,1718
20230908,094700,41784339,899,899,899,899,0
20230908,094600,41784339,899,899,899,899,0
20230908,094500,41784339,899,899,899,899,645
20230908,094400,41204484,904,904,904,904,100
20230908,094300,41114084,904,904,904,904,200
20230908,094200,40933284,904,904,904,904,10
20230908,094100,40924244,904,904,904,904,0
20230908,094000,40924244,904,904,904,904,1
20230908,093900,40923340,899,899,899,899,0
20230908,093800,40923340,899,904,904,899,26
20230908,093700,40899961,904,904,904,904,5
20230908,093600,40895441,899,904,904,899,56
20230908,093500,40844822,904,905,905,900,485
20230908,093400,40407718,905,905,905,905,1
20230908,093300,40406813,900,905,905,900,223
20230908,093200,40205103,905,905,905,905,8
20230908,093100,40197863,896,896,896,896,900
20230908,093000,39391463,896,900,905,896,114
20230908,092900,39289301,901,901,901,901,600
20230908,092800,38748701,895,895,895,895,0
20230908,092700,38748701,895,899,899,895,1760
20230908,092600,37172362,898,898,898,898,20
20230908,092500,37154402,898,898,898,898,1513
20230908,092400,35795728,895,900,900,895,919
20230908,092300,34971227,898,909,909,898,6278
20230908,092200,29315053,902,902,902,902,0
20230908,092100,29315053,902,902,902,902,0
20230908,092000,29315053,902,902,902,902,4
20230908,091900,29311445,902,909,909,902,3204
20230908,091800,26420682,903,903,903,903,0
20230908,091700,26420682,903,903,903,903,1028
20230908,091600,25492398,903,903,903,903,2
20230908,091500,25490592,909,903,909,903,728
20230908,091400,24831986,903,903,903,903,8650
20230908,091300,17021036,903,909,909,903,10
20230908,091200,17011985,911,911,911,911,0
20230908,091100,17011985,911,911,911,911,1
20230908,091000,17011074,912,912,912,912,100
20230908,090900,16919874,902,907,907,902,4575
20230908,090800,12788387,908,908,908,908,205
20230908,090700,12602247,911,917,917,909,5251
20230908,090600,7823088,918,918,918,918,0
20230908,090500,7823088,918,910,918,909,5301
20230908,090400,3004320,909,909,909,909,200
20230908,090300,2822520,910,918,918,910,2416
20230908,090200,604760,918,910,918,910,163
20230908,090100,456422,919,910,919,910,51
20230908,090000,410003,919,920,920,910,447