stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191100,1335790017,870,870,870,870,37681
20230927,191000,1335790017,870,870,870,870,0
20230927,190900,1335790017,870,870,870,870,0
20230927,190800,1335790017,870,870,870,870,0
20230927,190700,1335790017,870,870,870,870,0
20230927,190600,1335790017,870,870,870,870,0
20230927,190500,1335790017,870,870,870,870,0
20230927,190400,1335790017,870,870,870,870,0
20230927,190300,1335790017,870,870,870,870,0
20230927,190200,1335790017,870,870,870,870,0
20230927,190100,1335790017,870,870,870,870,0
20230927,190000,1335790017,870,870,870,870,0
20230927,185900,1335790017,870,870,870,870,0
20230927,185800,1335790017,870,870,870,870,0
20230927,185700,1335790017,870,870,870,870,0
20230927,185600,1335790017,870,870,870,870,0
20230927,185500,1335790017,870,870,870,870,0
20230927,185400,1335790017,870,870,870,870,0
20230927,185300,1335790017,870,870,870,870,0
20230927,185200,1335790017,870,870,870,870,0
20230927,185100,1335790017,870,870,870,870,0
20230927,185000,1335790017,870,870,870,870,0
20230927,184900,1335790017,870,870,870,870,0
20230927,184800,1335790017,870,870,870,870,0
20230927,184700,1335790017,870,870,870,870,0
20230927,184600,1335790017,870,870,870,870,0
20230927,184500,1335790017,870,870,870,870,0
20230927,184400,1335790017,870,870,870,870,0
20230927,184300,1335790017,870,870,870,870,0
20230927,184200,1335790017,870,870,870,870,0
20230927,184100,1335790017,870,870,870,870,37681
20230927,184000,1335790017,870,870,870,870,0
20230927,183900,1335790017,870,870,870,870,0
20230927,183800,1335790017,870,870,870,870,0
20230927,183700,1335790017,870,870,870,870,0
20230927,183600,1335790017,870,870,870,870,0
20230927,183500,1335790017,870,870,870,870,0
20230927,183400,1335790017,870,870,870,870,0
20230927,183300,1335790017,870,870,870,870,0
20230927,183200,1335790017,870,870,870,870,0
20230927,183100,1335790017,870,870,870,870,0
20230927,183000,1335790017,870,870,870,870,0
20230927,182900,1335790017,870,870,870,870,0
20230927,182800,1335790017,870,870,870,870,0
20230927,182700,1335790017,870,870,870,870,0
20230927,182600,1335790017,870,870,870,870,0
20230927,182500,1335790017,870,870,870,870,0
20230927,182400,1335790017,870,870,870,870,0
20230927,182300,1335790017,870,870,870,870,0
20230927,182200,1335790017,870,870,870,870,0
20230927,182100,1335790017,870,870,870,870,0
20230927,182000,1335790017,870,870,870,870,0
20230927,181900,1335790017,870,870,870,870,0
20230927,181800,1335790017,870,870,870,870,0
20230927,181700,1335790017,870,870,870,870,0
20230927,181600,1335790017,870,870,870,870,0
20230927,181500,1335790017,870,870,870,870,0
20230927,181400,1335790017,870,870,870,870,0
20230927,181300,1335790017,870,870,870,870,0
20230927,181200,1335790017,870,870,870,870,0
20230927,181100,1335790017,870,870,870,870,37681
20230927,181000,1335790017,870,870,870,870,0
20230927,180900,1335790017,870,870,870,870,0
20230927,180800,1335790017,870,870,870,870,0
20230927,180700,1335790017,870,870,870,870,0
20230927,180600,1335790017,870,870,870,870,0
20230927,180500,1335790017,870,870,870,870,0
20230927,180400,1335790017,870,870,870,870,0
20230927,180300,1335790017,870,870,870,870,0
20230927,180200,1335790017,870,870,870,870,0
20230927,180100,1335790017,870,870,870,870,0
20230927,180000,1335790017,870,870,870,870,0
20230927,175900,1335790017,870,870,870,870,0
20230927,175800,1335790017,870,870,870,870,0
20230927,175700,1335790017,870,870,870,870,0
20230927,175600,1335790017,870,870,870,870,0
20230927,175500,1335790017,870,870,870,870,0
20230927,175400,1335790017,870,870,870,870,0
20230927,175300,1335790017,870,870,870,870,0
20230927,175200,1335790017,870,870,870,870,0
20230927,175100,1335790017,870,870,870,870,0
20230927,175000,1335790017,870,870,870,870,0
20230927,174900,1335790017,870,870,870,870,0
20230927,174800,1335790017,870,870,870,870,0
20230927,174700,1335790017,870,870,870,870,0
20230927,174600,1335790017,870,870,870,870,0
20230927,174500,1335790017,870,870,870,870,0
20230927,174400,1335790017,870,870,870,870,0
20230927,174300,1335790017,870,870,870,870,0
20230927,174200,1335790017,870,870,870,870,0
20230927,174100,1335790017,870,870,870,870,37681
20230927,174000,1335790017,870,870,870,870,0
20230927,173900,1335790017,870,870,870,870,0
20230927,173800,1335790017,870,870,870,870,0
20230927,173700,1335790017,870,870,870,870,0
20230927,173600,1335790017,870,870,870,870,0
20230927,173500,1335790017,870,870,870,870,0
20230927,173400,1335790017,870,870,870,870,0
20230927,173300,1335790017,870,870,870,870,0
20230927,173200,1335790017,870,870,870,870,0
20230927,173100,1335790017,870,870,870,870,0
20230927,173000,1335790017,870,870,870,870,0
20230927,172900,1335790017,870,870,870,870,0
20230927,172800,1335790017,870,870,870,870,0
20230927,172700,1335790017,870,870,870,870,0
20230927,172600,1335790017,870,870,870,870,0
20230927,172500,1335790017,870,870,870,870,0
20230927,172400,1335790017,870,870,870,870,0
20230927,172300,1335790017,870,870,870,870,0
20230927,172200,1335790017,870,870,870,870,0
20230927,172100,1335790017,870,870,870,870,0
20230927,172000,1335790017,870,870,870,870,0
20230927,171900,1335790017,870,870,870,870,0
20230927,171800,1335790017,870,870,870,870,0
20230927,171700,1335790017,870,870,870,870,0
20230927,171600,1335790017,870,870,870,870,0
20230927,171500,1335790017,870,870,870,870,0
20230927,171400,1335790017,870,870,870,870,0
20230927,171300,1335790017,870,870,870,870,0
20230927,171200,1335790017,870,870,870,870,0
20230927,171100,1335790017,870,870,870,870,37681
20230927,171000,1335790017,870,870,870,870,0
20230927,170900,1335790017,870,870,870,870,0
20230927,170800,1335790017,870,870,870,870,0
20230927,170700,1335790017,870,870,870,870,0
20230927,170600,1335790017,870,870,870,870,0
20230927,170500,1335790017,870,870,870,870,0
20230927,170400,1335790017,870,870,870,870,0
20230927,170300,1335790017,870,870,870,870,0
20230927,170200,1335790017,870,870,870,870,0
20230927,170100,1335790017,870,870,870,870,0
20230927,170000,1335790017,870,870,870,870,0
20230927,165900,1335790017,870,870,870,870,0
20230927,165800,1335790017,870,870,870,870,0
20230927,165700,1335790017,870,870,870,870,0
20230927,165600,1335790017,870,870,870,870,0
20230927,165500,1335790017,870,870,870,870,0
20230927,165400,1335790017,870,870,870,870,0
20230927,165300,1335790017,870,870,870,870,0
20230927,165200,1335790017,870,870,870,870,0
20230927,165100,1335790017,870,870,870,870,0
20230927,165000,1335790017,870,870,870,870,0
20230927,164900,1335790017,870,870,870,870,0
20230927,164800,1335790017,870,870,870,870,0
20230927,164700,1335790017,870,870,870,870,0
20230927,164600,1335790017,870,870,870,870,0
20230927,164500,1335790017,870,870,870,870,0
20230927,164400,1335790017,870,870,870,870,0
20230927,164300,1335790017,870,870,870,870,0
20230927,164200,1335790017,870,870,870,870,0
20230927,164100,1335790017,870,870,870,870,37681
20230927,164000,1335790017,870,870,870,870,0
20230927,163900,1335790017,870,870,870,870,0
20230927,163800,1335790017,870,870,870,870,0
20230927,163700,1335790017,870,870,870,870,0
20230927,163600,1335790017,870,870,870,870,0
20230927,163500,1335790017,870,870,870,870,0
20230927,163400,1335790017,870,870,870,870,0
20230927,163300,1335790017,870,870,870,870,0
20230927,163200,1335790017,870,870,870,870,0
20230927,163100,1335790017,870,870,870,870,0
20230927,163000,1335790017,870,870,870,870,0
20230927,162900,1335790017,870,870,870,870,0
20230927,162800,1335790017,870,870,870,870,0
20230927,162700,1335790017,870,870,870,870,0
20230927,162600,1335790017,870,870,870,870,0
20230927,162500,1335790017,870,870,870,870,0
20230927,162400,1335790017,870,870,870,870,0
20230927,162300,1335790017,870,870,870,870,0
20230927,162200,1335790017,870,870,870,870,0
20230927,162100,1335790017,870,870,870,870,0
20230927,162000,1335790017,870,870,870,870,0
20230927,161900,1335790017,870,870,870,870,0
20230927,161800,1335790017,870,870,870,870,0
20230927,161700,1335790017,870,870,870,870,0
20230927,161600,1335790017,870,870,870,870,0
20230927,161500,1335790017,870,870,870,870,0
20230927,161400,1335790017,870,870,870,870,0
20230927,161300,1335790017,870,870,870,870,0
20230927,161200,1335790017,870,870,870,870,0
20230927,161100,1335790017,870,870,870,870,37681
20230927,161000,1335790017,870,870,870,870,0
20230927,160900,1335790017,870,870,870,870,0
20230927,160800,1335790017,870,870,870,870,0
20230927,160700,1335790017,870,870,870,870,0
20230927,160600,1335790017,870,870,870,870,0
20230927,160500,1335790017,870,870,870,870,0
20230927,160400,1335790017,870,870,870,870,0
20230927,160300,1335790017,870,870,870,870,0
20230927,160200,1335790017,870,870,870,870,0
20230927,160100,1335790017,870,870,870,870,0
20230927,160000,1335790017,870,870,870,870,0
20230927,155900,1335790017,870,870,870,870,0
20230927,155800,1335790017,870,870,870,870,0
20230927,155700,1335790017,870,870,870,870,0
20230927,155600,1335790017,870,870,870,870,0
20230927,155500,1335790017,870,870,870,870,0
20230927,155400,1335790017,870,870,870,870,0
20230927,155300,1335790017,870,870,870,870,0
20230927,155200,1335790017,870,870,870,870,0
20230927,155100,1335790017,870,870,870,870,0
20230927,155000,1335790017,870,870,870,870,0
20230927,154900,1335790017,870,870,870,870,0
20230927,154800,1335790017,870,870,870,870,0
20230927,154700,1335790017,870,870,870,870,0
20230927,154600,1335790017,870,870,870,870,0
20230927,154500,1335790017,870,870,870,870,0
20230927,154400,1335790017,870,870,870,870,0
20230927,154300,1335790017,870,870,870,870,0
20230927,154200,1335790017,870,870,870,870,0
20230927,154100,1335790017,870,870,870,870,37681
20230927,154000,1335790017,870,870,870,870,0
20230927,153900,1335790017,870,870,870,870,0
20230927,153800,1335790017,870,870,870,870,0
20230927,153700,1335790017,870,870,870,870,0
20230927,153600,1335790017,870,870,870,870,0
20230927,153500,1335790017,870,870,870,870,0
20230927,153400,1335790017,870,870,870,870,0
20230927,153300,1335790017,870,870,870,870,0
20230927,153200,1335790017,870,870,870,870,0
20230927,153100,1335790017,870,870,870,870,0
20230927,153000,1335790017,870,870,870,870,37681
20230927,152900,1303007547,869,869,869,869,0
20230927,152800,1303007547,869,869,869,869,0
20230927,152700,1303007547,869,869,869,869,0
20230927,152600,1303007547,869,869,869,869,0
20230927,152500,1303007547,869,869,869,869,0
20230927,152400,1303007547,869,869,869,869,0
20230927,152300,1303007547,869,869,869,869,0
20230927,152200,1303007547,869,869,869,869,0
20230927,152100,1303007547,869,869,869,869,0
20230927,152000,1303007547,869,869,869,869,0
20230927,151900,1303007547,869,877,881,869,9546
20230927,151800,1294639461,879,880,881,875,26067
20230927,151700,1271717362,880,879,881,879,3888
20230927,151600,1268295774,880,875,880,875,4108
20230927,151500,1264686844,878,881,881,878,971
20230927,151400,1263832803,881,880,881,880,2115
20230927,151300,1261969601,880,882,883,870,18577
20230927,151200,1245642822,882,877,883,877,14542
20230927,151100,1232819533,877,877,877,877,1328
20230927,151000,1231654877,882,883,883,882,140
20230927,150900,1231531331,883,873,883,871,26114
20230927,150800,1208579716,872,870,872,870,1186
20230927,150700,1207545774,870,871,874,870,9083
20230927,150600,1199632279,871,872,873,869,11513
20230927,150500,1189601877,873,874,874,871,1079
20230927,150400,1188661863,874,874,874,874,1990
20230927,150300,1186922603,874,872,874,870,6506
20230927,150200,1181253707,873,874,874,871,8811
20230927,150100,1173561729,874,874,874,874,271
20230927,150000,1173324875,874,880,880,874,2065
20230927,145900,1171513243,883,877,883,877,1891
20230927,145800,1169845290,875,876,876,875,4550
20230927,145700,1165862490,880,881,881,880,1344
20230927,145600,1164679184,889,883,889,883,1384
20230927,145500,1163449306,889,880,889,880,4380
20230927,145400,1159569916,880,883,883,880,2027
20230927,145300,1157785351,882,871,890,871,32638
20230927,145200,1128920264,871,870,873,870,606
20230927,145100,1128391849,870,870,871,870,2684
20230927,145000,1126056729,870,871,871,870,2500
20230927,144900,1123881280,870,871,871,870,10139
20230927,144800,1115059823,870,869,870,867,1626
20230927,144700,1113647855,870,872,872,870,103
20230927,144600,1113558240,877,877,877,877,0
20230927,144500,1113558240,877,870,877,869,5
20230927,144400,1113553883,869,868,870,868,3403
20230927,144300,1110596478,869,874,874,869,1355
20230927,144200,1109414618,874,874,886,874,207
20230927,144100,1109233640,886,886,886,886,1
20230927,144000,1109232754,888,891,891,871,369
20230927,143900,1108910986,867,864,892,856,39400
20230927,143800,1074564310,863,875,875,863,4536
20230927,143700,1070648269,862,883,891,861,40529
20230927,143600,1035059575,871,876,890,871,7267
20230927,143500,1028636981,872,868,893,868,11667
20230927,143400,1018339759,868,871,871,866,1251
20230927,143300,1017255785,868,866,872,866,5166
20230927,143200,1012756875,894,859,894,856,59531
20230927,143100,960320435,856,859,860,856,5983
20230927,143000,955176233,854,850,860,850,32539
20230927,142900,927295016,851,851,851,851,605
20230927,142800,926780161,851,851,851,851,0
20230927,142700,926780161,851,850,851,850,3000
20230927,142600,924228261,851,851,851,851,996
20230927,142500,923380665,851,851,851,851,73
20230927,142400,923318542,851,851,851,851,434
20230927,142300,922949208,851,851,851,847,2286
20230927,142200,921007759,851,849,851,846,19192
20230927,142100,904704113,849,849,849,849,5
20230927,142000,904699868,849,845,849,845,10135
20230927,141900,896115264,847,847,847,844,16278
20230927,141800,882327804,844,845,845,844,4185
20230927,141700,878794664,845,846,846,845,2860
20230927,141600,876375914,845,846,846,845,501
20230927,141500,875952070,846,846,846,846,5
20230927,141400,875947840,847,847,847,847,0
20230927,141300,875947840,847,847,847,847,0
20230927,141200,875947840,847,847,847,847,1
20230927,141100,875946993,846,846,846,846,1
20230927,141000,875946147,847,846,847,846,1393
20230927,140900,874767294,847,842,847,842,397
20230927,140800,874432965,841,848,848,841,19229
20230927,140700,858239588,842,842,842,842,0
20230927,140600,858239588,842,842,842,842,0
20230927,140500,858239588,842,842,842,842,0
20230927,140400,858239588,842,842,842,842,61
20230927,140300,858188226,842,842,842,842,0
20230927,140200,858188226,842,842,842,842,0
20230927,140100,858188226,842,844,844,842,2281
20230927,140000,856266714,844,844,844,844,0
20230927,135900,856266714,844,847,849,844,102
20230927,135800,856180126,844,850,850,844,127
20230927,135700,856072203,844,843,850,843,2646
20230927,135600,853836614,843,849,850,843,4369
20230927,135500,850126851,850,849,851,848,10855
20230927,135400,840892161,850,848,850,848,3000
20230927,135300,838342705,849,846,849,846,6400
20230927,135200,832915100,847,846,847,846,1000
20230927,135100,832068357,840,838,840,838,12982
20230927,135000,821188521,838,838,838,838,359
20230927,134900,820887679,838,838,838,838,730
20230927,134800,820275939,838,844,844,838,144
20230927,134700,820155211,845,845,845,845,1
20230927,134600,820154366,845,845,845,839,1511
20230927,134500,818880171,846,845,847,839,5873
20230927,134400,813940153,845,840,845,839,500
20230927,134300,813520267,844,846,846,840,3283
20230927,134200,810756997,847,847,847,846,10
20230927,134100,810748530,846,847,847,842,707
20230927,134000,810152691,848,849,849,844,2362
20230927,133900,808159129,849,849,849,842,390
20230927,133800,807829756,849,849,849,847,18
20230927,133700,807814476,847,849,849,847,2156
20230927,133600,805985344,849,849,849,842,17364
20230927,133500,791336543,849,848,849,848,5
20230927,133400,791332301,849,846,849,846,5239
20230927,133300,786897264,845,843,845,842,7463
20230927,133200,780595937,844,843,845,841,11607
20230927,133100,770831728,845,845,845,845,1949
20230927,133000,769184823,843,843,845,843,122
20230927,132900,769081957,845,844,845,841,1048
20230927,132800,768199321,844,843,844,841,11842
20230927,132700,758232429,844,845,845,844,101
20230927,132600,758147184,845,845,846,840,2448
20230927,132500,756088435,846,835,848,834,4044
20230927,132400,752709209,834,849,850,833,20544
20230927,132300,735438317,849,847,850,843,13245
20230927,132200,724222827,848,849,849,843,19242
20230927,132100,707982819,851,848,853,844,17951
20230927,132000,692723074,847,846,847,842,27983
20230927,131900,669090415,847,851,854,843,32827
20230927,131800,641215224,851,865,865,840,28572
20230927,131700,616884642,872,872,872,872,0
20230927,131600,616884642,872,905,913,830,233693
20230927,131500,410444521,886,886,886,886,0
20230927,131400,410444521,886,841,886,841,114424
20230927,131300,311083292,842,842,842,842,615
20230927,131200,310565462,842,842,842,842,2395
20230927,131100,308548872,842,843,843,842,99
20230927,131000,308465420,843,834,843,834,63697
20230927,130900,255142996,835,832,835,832,21042
20230927,130800,237573065,832,832,832,832,74
20230927,130700,237511497,831,831,831,831,1000
20230927,130600,236680497,832,832,832,832,1000
20230927,130500,235848497,832,832,832,832,139
20230927,130400,235732849,833,833,833,833,1
20230927,130300,235732016,822,822,822,822,1203
20230927,130200,234743150,827,830,830,827,1102
20230927,130100,233830793,831,829,831,829,1556
20230927,130000,232540862,831,831,831,831,360
20230927,125900,232241702,831,834,834,831,484
20230927,125800,231839324,835,836,836,831,955
20230927,125700,231045298,834,832,836,832,467
20230927,125600,230656044,832,832,832,832,78
20230927,125500,230591148,831,831,832,831,4123
20230927,125400,227164861,832,832,832,832,0
20230927,125300,227164861,832,832,832,832,0
20230927,125200,227164861,832,832,832,832,80
20230927,125100,227098301,832,832,832,832,75
20230927,125000,227035901,832,836,836,832,2
20230927,124900,227034233,836,835,836,835,2727
20230927,124800,224756593,831,831,831,831,300
20230927,124700,224507293,831,831,831,831,0
20230927,124600,224507293,831,831,831,831,882
20230927,124500,223774351,831,831,831,831,73
20230927,124400,223713688,831,831,831,831,245
20230927,124300,223510093,824,824,824,824,0
20230927,124200,223510093,824,824,824,824,591
20230927,124100,223023109,827,830,830,827,451
20230927,124000,222649832,831,832,832,831,2359
20230927,123900,220687837,833,833,833,833,0
20230927,123800,220687837,833,833,833,833,0
20230927,123700,220687837,833,833,833,833,100
20230927,123600,220604537,835,835,835,835,68
20230927,123500,220547757,835,835,835,835,0
20230927,123400,220547757,835,835,835,835,0
20230927,123300,220547757,835,835,835,835,5003
20230927,123200,216370252,835,834,835,834,2500
20230927,123100,214283102,832,832,832,832,409
20230927,123000,213942814,832,834,834,832,2091
20230927,122900,212200702,834,834,834,834,0
20230927,122800,212200702,834,834,834,834,0
20230927,122700,212200702,834,834,834,834,0
20230927,122600,212200702,834,834,834,834,0
20230927,122500,212200702,834,834,834,834,2
20230927,122400,212199034,831,831,831,831,0
20230927,122300,212199034,831,834,834,831,1401
20230927,122200,211032844,833,833,833,833,0
20230927,122100,211032844,833,833,833,833,1000
20230927,122000,210199844,833,833,833,833,0
20230927,121900,210199844,833,833,833,833,0
20230927,121800,210199844,833,833,833,833,0
20230927,121700,210199844,833,833,833,833,0
20230927,121600,210199844,833,833,833,833,0
20230927,121500,210199844,833,833,833,833,20
20230927,121400,210183184,833,833,833,833,0
20230927,121300,210183184,833,833,833,833,7200
20230927,121200,204185584,834,834,834,834,0
20230927,121100,204185584,834,834,834,834,313
20230927,121000,203924542,834,834,834,834,1073
20230927,120900,203029660,835,835,835,835,50
20230927,120800,202987910,834,835,835,834,248
20230927,120700,202780930,835,835,835,835,146
20230927,120600,202659020,833,833,833,833,0
20230927,120500,202659020,833,833,833,833,0
20230927,120400,202659020,833,834,834,833,2358
20230927,120300,200693706,836,836,836,836,0
20230927,120200,200693706,836,835,836,835,143
20230927,120100,200574159,833,833,833,833,1
20230927,120000,200573326,834,836,836,834,1283
20230927,115900,199503104,835,835,835,835,0
20230927,115800,199503104,835,835,835,835,1060
20230927,115700,198618004,835,835,835,835,0
20230927,115600,198618004,835,835,835,835,0
20230927,115500,198618004,835,835,835,835,0
20230927,115400,198618004,835,835,835,835,353
20230927,115300,198323249,835,835,836,835,202
20230927,115200,198154524,833,833,833,833,125
20230927,115100,198050399,832,832,832,832,0
20230927,115000,198050399,832,832,832,832,0
20230927,114900,198050399,832,832,832,832,0
20230927,114800,198050399,832,833,833,832,2500
20230927,114700,195970395,832,832,832,832,0
20230927,114600,195970395,832,832,832,832,210
20230927,114500,195795675,832,832,832,832,0
20230927,114400,195795675,832,832,832,832,1
20230927,114300,195794843,831,831,831,831,0
20230927,114200,195794843,831,831,831,831,119
20230927,114100,195695954,831,831,831,831,5
20230927,114000,195691799,831,831,831,831,0
20230927,113900,195691799,831,831,831,831,0
20230927,113800,195691799,831,831,831,831,120
20230927,113700,195592079,836,831,836,831,9
20230927,113600,195584580,831,831,831,831,1
20230927,113500,195583749,837,836,837,836,4
20230927,113400,195580403,836,836,836,836,0
20230927,113300,195580403,836,836,836,836,0
20230927,113200,195580403,836,836,836,836,0
20230927,113100,195580403,836,836,836,836,1
20230927,113000,195579567,830,830,830,830,0
20230927,112900,195579567,830,830,830,830,0
20230927,112800,195579567,830,830,830,830,0
20230927,112700,195579567,830,832,832,830,260
20230927,112600,195363463,837,837,837,837,0
20230927,112500,195363463,837,836,837,836,1482
20230927,112400,194124444,836,835,836,835,2500
20230927,112300,192034612,836,834,836,834,1500
20230927,112200,190783584,824,824,824,824,0
20230927,112100,190783584,824,824,824,824,0
20230927,112000,190783584,824,824,824,824,314
20230927,111900,190524848,820,820,820,820,0
20230927,111800,190524848,820,832,832,820,15000
20230927,111700,178103205,834,834,834,834,0
20230927,111600,178103205,834,831,834,831,170
20230927,111500,177961486,831,831,831,831,1414
20230927,111400,176786452,831,831,831,831,48
20230927,111300,176746564,831,831,831,831,301
20230927,111200,176496433,831,831,831,831,0
20230927,111100,176496433,831,831,831,831,999
20230927,111000,175666264,833,834,834,833,648
20230927,110900,175126282,838,838,838,838,0
20230927,110800,175126282,838,835,838,835,2856
20230927,110700,172739943,835,830,835,830,10402
20230927,110600,164095174,831,831,831,831,0
20230927,110500,164095174,831,831,831,831,372
20230927,110400,163786042,831,831,831,831,0
20230927,110300,163786042,831,831,831,831,100
20230927,110200,163702942,831,831,831,831,2180
20230927,110100,161891362,831,827,831,827,11534
20230927,110000,152349193,827,823,827,823,2
20230927,105900,152347543,825,825,825,825,0
20230927,105800,152347543,825,825,825,825,0
20230927,105700,152347543,825,825,825,825,0
20230927,105600,152347543,825,825,825,825,29
20230927,105500,152323618,822,822,822,822,2
20230927,105400,152321974,825,825,825,825,0
20230927,105300,152321974,825,825,825,825,0
20230927,105200,152321974,825,825,825,825,4
20230927,105100,152318674,821,825,826,821,124
20230927,105000,152216356,821,821,821,821,297
20230927,104900,151972519,819,819,819,819,1
20230927,104800,151971700,815,824,824,815,12000
20230927,104700,142136385,824,826,826,824,1618
20230927,104600,140802763,825,823,825,823,1705
20230927,104500,139397964,823,822,823,822,2409
20230927,104400,137415445,821,821,821,821,273
20230927,104300,137191312,821,821,821,821,200
20230927,104200,137027112,821,821,821,821,76
20230927,104100,136964716,820,820,820,820,0
20230927,104000,136964716,820,819,820,819,1167
20230927,103900,136008126,818,818,818,818,0
20230927,103800,136008126,818,818,818,818,1
20230927,103700,136007308,818,818,818,818,0
20230927,103600,136007308,818,818,818,818,1
20230927,103500,136006490,818,818,818,818,98
20230927,103400,135926326,816,816,816,816,0
20230927,103300,135926326,816,816,816,816,0
20230927,103200,135926326,816,816,816,816,0
20230927,103100,135926326,816,816,816,816,0
20230927,103000,135926326,816,816,816,816,0
20230927,102900,135926326,816,816,816,816,0
20230927,102800,135926326,816,816,816,816,0
20230927,102700,135926326,816,816,816,816,23
20230927,102600,135907558,816,816,816,816,0
20230927,102500,135907558,816,816,816,816,1
20230927,102400,135906742,816,816,816,816,0
20230927,102300,135906742,816,816,816,816,3058
20230927,102200,133411414,815,815,815,815,0
20230927,102100,133411414,815,815,815,815,0
20230927,102000,133411414,815,815,815,815,0
20230927,101900,133411414,815,815,815,815,0
20230927,101800,133411414,815,815,815,815,0
20230927,101700,133411414,815,815,815,815,0
20230927,101600,133411414,815,815,815,815,700
20230927,101500,132840914,819,819,819,819,0
20230927,101400,132840914,819,819,819,819,0
20230927,101300,132840914,819,819,819,819,0
20230927,101200,132840914,819,819,819,819,2
20230927,101100,132839276,819,819,819,819,0
20230927,101000,132839276,819,819,819,819,0
20230927,100900,132839276,819,819,819,819,3
20230927,100800,132836819,815,815,815,815,2050
20230927,100700,131166069,815,816,816,815,790
20230927,100600,130522069,821,821,821,821,0
20230927,100500,130522069,821,821,821,821,0
20230927,100400,130522069,821,821,821,821,0
20230927,100300,130522069,821,821,821,821,0
20230927,100200,130522069,821,821,821,821,0
20230927,100100,130522069,821,821,821,821,0
20230927,100000,130522069,821,821,821,821,1
20230927,095900,130521248,815,815,815,815,620
20230927,095800,130015948,815,821,821,815,1169
20230927,095700,129060999,815,815,816,815,1280
20230927,095600,128017150,815,816,816,815,200
20230927,095500,127854050,824,824,824,824,0
20230927,095400,127854050,824,824,824,824,0
20230927,095300,127854050,824,824,824,824,0
20230927,095200,127854050,824,824,824,824,0
20230927,095100,127854050,824,824,824,824,1
20230927,095000,127853226,815,815,815,815,1100
20230927,094900,126956726,815,818,818,815,803
20230927,094800,126300897,824,824,824,824,0
20230927,094700,126300897,824,824,824,824,4
20230927,094600,126297601,818,818,818,818,100
20230927,094500,126215801,824,824,824,824,0
20230927,094400,126215801,824,824,824,824,500
20230927,094300,125803801,825,825,825,825,2
20230927,094200,125802151,826,824,826,824,10457
20230927,094100,117165007,826,826,826,826,2
20230927,094000,117163355,826,818,826,813,6724
20230927,093900,111686442,829,829,829,829,0
20230927,093800,111686442,829,818,829,818,1004
20230927,093700,110857618,813,813,813,812,35975
20230927,093600,81610043,813,813,813,813,0
20230927,093500,81610043,813,813,813,813,999
20230927,093400,80797856,811,811,811,811,500
20230927,093300,80392356,813,813,813,813,355
20230927,093200,80103741,813,813,813,811,1857
20230927,093100,78597700,813,812,813,811,427
20230927,093000,78251251,813,813,813,813,100
20230927,092900,78169951,813,813,813,813,6870
20230927,092800,72584641,813,814,814,813,2578
20230927,092700,70488595,830,814,830,813,1056
20230927,092600,69618306,814,812,816,812,45703
20230927,092500,32398525,812,812,812,812,3810
20230927,092400,29304805,809,809,809,809,400
20230927,092300,28981205,809,810,810,809,4584
20230927,092200,25269720,812,810,812,810,271
20230927,092100,25050010,813,813,813,813,0
20230927,092000,25050010,813,808,813,808,2926
20230927,091900,22685637,813,808,813,808,491
20230927,091800,22287454,813,810,813,807,1037
20230927,091700,21448794,810,810,810,810,1000
20230927,091600,20638794,810,812,812,810,8782
20230927,091500,13516376,814,814,814,814,0
20230927,091400,13516376,814,814,814,814,0
20230927,091300,13516376,814,815,815,814,69
20230927,091200,13460161,815,815,815,815,0
20230927,091100,13460161,815,814,815,814,663
20230927,091000,12919979,815,815,815,815,1
20230927,090900,12919164,812,813,815,812,6204
20230927,090800,7879816,814,814,814,814,247
20230927,090700,7678758,814,815,815,814,1639
20230927,090600,6344337,816,820,820,816,601
20230927,090500,5853119,821,821,821,821,83
20230927,090400,5784976,821,818,821,818,374
20230927,090300,5478345,815,813,818,813,2639
20230927,090200,3326967,814,814,814,814,2
20230927,090100,3325339,806,808,808,806,4016
20230927,090000,87854,806,806,806,806,109