stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191400,360283074,444,444,444,444,20542
20230927,191300,360283074,444,444,444,444,0
20230927,191200,360283074,444,444,444,444,0
20230927,191100,360283074,444,444,444,444,0
20230927,191000,360283074,444,444,444,444,0
20230927,190900,360283074,444,444,444,444,0
20230927,190800,360283074,444,444,444,444,0
20230927,190700,360283074,444,444,444,444,0
20230927,190600,360283074,444,444,444,444,0
20230927,190500,360283074,444,444,444,444,0
20230927,190400,360283074,444,444,444,444,0
20230927,190300,360283074,444,444,444,444,0
20230927,190200,360283074,444,444,444,444,0
20230927,190100,360283074,444,444,444,444,0
20230927,190000,360283074,444,444,444,444,0
20230927,185900,360283074,444,444,444,444,0
20230927,185800,360283074,444,444,444,444,0
20230927,185700,360283074,444,444,444,444,0
20230927,185600,360283074,444,444,444,444,0
20230927,185500,360283074,444,444,444,444,0
20230927,185400,360283074,444,444,444,444,0
20230927,185300,360283074,444,444,444,444,0
20230927,185200,360283074,444,444,444,444,0
20230927,185100,360283074,444,444,444,444,0
20230927,185000,360283074,444,444,444,444,0
20230927,184900,360283074,444,444,444,444,0
20230927,184800,360283074,444,444,444,444,0
20230927,184700,360283074,444,444,444,444,0
20230927,184600,360283074,444,444,444,444,0
20230927,184500,360283074,444,444,444,444,0
20230927,184400,360283074,444,444,444,444,20542
20230927,184300,360283074,444,444,444,444,0
20230927,184200,360283074,444,444,444,444,0
20230927,184100,360283074,444,444,444,444,0
20230927,184000,360283074,444,444,444,444,0
20230927,183900,360283074,444,444,444,444,0
20230927,183800,360283074,444,444,444,444,0
20230927,183700,360283074,444,444,444,444,0
20230927,183600,360283074,444,444,444,444,0
20230927,183500,360283074,444,444,444,444,0
20230927,183400,360283074,444,444,444,444,0
20230927,183300,360283074,444,444,444,444,0
20230927,183200,360283074,444,444,444,444,0
20230927,183100,360283074,444,444,444,444,0
20230927,183000,360283074,444,444,444,444,0
20230927,182900,360283074,444,444,444,444,0
20230927,182800,360283074,444,444,444,444,0
20230927,182700,360283074,444,444,444,444,0
20230927,182600,360283074,444,444,444,444,0
20230927,182500,360283074,444,444,444,444,0
20230927,182400,360283074,444,444,444,444,0
20230927,182300,360283074,444,444,444,444,0
20230927,182200,360283074,444,444,444,444,0
20230927,182100,360283074,444,444,444,444,0
20230927,182000,360283074,444,444,444,444,0
20230927,181900,360283074,444,444,444,444,0
20230927,181800,360283074,444,444,444,444,0
20230927,181700,360283074,444,444,444,444,0
20230927,181600,360283074,444,444,444,444,0
20230927,181500,360283074,444,444,444,444,0
20230927,181400,360283074,444,444,444,444,20542
20230927,181300,360283074,444,444,444,444,0
20230927,181200,360283074,444,444,444,444,0
20230927,181100,360283074,444,444,444,444,0
20230927,181000,360283074,444,444,444,444,0
20230927,180900,360283074,444,444,444,444,0
20230927,180800,360283074,444,444,444,444,0
20230927,180700,360283074,444,444,444,444,0
20230927,180600,360283074,444,444,444,444,0
20230927,180500,360283074,444,444,444,444,0
20230927,180400,360283074,444,444,444,444,0
20230927,180300,360283074,444,444,444,444,0
20230927,180200,360283074,444,444,444,444,0
20230927,180100,360283074,444,444,444,444,0
20230927,180000,360283074,444,444,444,444,0
20230927,175900,360283074,444,444,444,444,0
20230927,175800,360283074,444,444,444,444,0
20230927,175700,360283074,444,444,444,444,0
20230927,175600,360283074,444,444,444,444,0
20230927,175500,360283074,444,444,444,444,0
20230927,175400,360283074,444,444,444,444,0
20230927,175300,360283074,444,444,444,444,0
20230927,175200,360283074,444,444,444,444,0
20230927,175100,360283074,444,444,444,444,0
20230927,175000,360283074,444,444,444,444,0
20230927,174900,360283074,444,444,444,444,0
20230927,174800,360283074,444,444,444,444,0
20230927,174700,360283074,444,444,444,444,0
20230927,174600,360283074,444,444,444,444,0
20230927,174500,360283074,444,444,444,444,0
20230927,174400,360283074,444,444,444,444,20542
20230927,174300,360283074,444,444,444,444,0
20230927,174200,360283074,444,444,444,444,0
20230927,174100,360283074,444,444,444,444,0
20230927,174000,360283074,444,444,444,444,0
20230927,173900,360283074,444,444,444,444,0
20230927,173800,360283074,444,444,444,444,0
20230927,173700,360283074,444,444,444,444,0
20230927,173600,360283074,444,444,444,444,0
20230927,173500,360283074,444,444,444,444,0
20230927,173400,360283074,444,444,444,444,0
20230927,173300,360283074,444,444,444,444,0
20230927,173200,360283074,444,444,444,444,0
20230927,173100,360283074,444,444,444,444,0
20230927,173000,360283074,444,444,444,444,0
20230927,172900,360283074,444,444,444,444,0
20230927,172800,360283074,444,444,444,444,0
20230927,172700,360283074,444,444,444,444,0
20230927,172600,360283074,444,444,444,444,0
20230927,172500,360283074,444,444,444,444,0
20230927,172400,360283074,444,444,444,444,0
20230927,172300,360283074,444,444,444,444,0
20230927,172200,360283074,444,444,444,444,0
20230927,172100,360283074,444,444,444,444,0
20230927,172000,360283074,444,444,444,444,0
20230927,171900,360283074,444,444,444,444,0
20230927,171800,360283074,444,444,444,444,0
20230927,171700,360283074,444,444,444,444,0
20230927,171600,360283074,444,444,444,444,0
20230927,171500,360283074,444,444,444,444,0
20230927,171400,360283074,444,444,444,444,20542
20230927,171300,360283074,444,444,444,444,0
20230927,171200,360283074,444,444,444,444,0
20230927,171100,360283074,444,444,444,444,0
20230927,171000,360283074,444,444,444,444,0
20230927,170900,360283074,444,444,444,444,0
20230927,170800,360283074,444,444,444,444,0
20230927,170700,360283074,444,444,444,444,0
20230927,170600,360283074,444,444,444,444,0
20230927,170500,360283074,444,444,444,444,0
20230927,170400,360283074,444,444,444,444,0
20230927,170300,360283074,444,444,444,444,0
20230927,170200,360283074,444,444,444,444,0
20230927,170100,360283074,444,444,444,444,0
20230927,170000,360283074,444,444,444,444,0
20230927,165900,360283074,444,444,444,444,0
20230927,165800,360283074,444,444,444,444,0
20230927,165700,360283074,444,444,444,444,0
20230927,165600,360283074,444,444,444,444,0
20230927,165500,360283074,444,444,444,444,0
20230927,165400,360283074,444,444,444,444,0
20230927,165300,360283074,444,444,444,444,0
20230927,165200,360283074,444,444,444,444,0
20230927,165100,360283074,444,444,444,444,0
20230927,165000,360283074,444,444,444,444,0
20230927,164900,360283074,444,444,444,444,0
20230927,164800,360283074,444,444,444,444,0
20230927,164700,360283074,444,444,444,444,0
20230927,164600,360283074,444,444,444,444,0
20230927,164500,360283074,444,444,444,444,0
20230927,164400,360283074,444,444,444,444,20542
20230927,164300,360283074,444,444,444,444,0
20230927,164200,360283074,444,444,444,444,0
20230927,164100,360283074,444,444,444,444,0
20230927,164000,360283074,444,444,444,444,0
20230927,163900,360283074,444,444,444,444,0
20230927,163800,360283074,444,444,444,444,0
20230927,163700,360283074,444,444,444,444,0
20230927,163600,360283074,444,444,444,444,0
20230927,163500,360283074,444,444,444,444,0
20230927,163400,360283074,444,444,444,444,0
20230927,163300,360283074,444,444,444,444,0
20230927,163200,360283074,444,444,444,444,0
20230927,163100,360283074,444,444,444,444,0
20230927,163000,360283074,444,444,444,444,0
20230927,162900,360283074,444,444,444,444,0
20230927,162800,360283074,444,444,444,444,0
20230927,162700,360283074,444,444,444,444,0
20230927,162600,360283074,444,444,444,444,0
20230927,162500,360283074,444,444,444,444,0
20230927,162400,360283074,444,444,444,444,0
20230927,162300,360283074,444,444,444,444,0
20230927,162200,360283074,444,444,444,444,0
20230927,162100,360283074,444,444,444,444,0
20230927,162000,360283074,444,444,444,444,0
20230927,161900,360283074,444,444,444,444,0
20230927,161800,360283074,444,444,444,444,0
20230927,161700,360283074,444,444,444,444,0
20230927,161600,360283074,444,444,444,444,0
20230927,161500,360283074,444,444,444,444,0
20230927,161400,360283074,444,444,444,444,20542
20230927,161300,360283074,444,444,444,444,0
20230927,161200,360283074,444,444,444,444,0
20230927,161100,360283074,444,444,444,444,0
20230927,161000,360283074,444,444,444,444,0
20230927,160900,360283074,444,444,444,444,0
20230927,160800,360283074,444,444,444,444,0
20230927,160700,360283074,444,444,444,444,0
20230927,160600,360283074,444,444,444,444,0
20230927,160500,360283074,444,444,444,444,0
20230927,160400,360283074,444,444,444,444,0
20230927,160300,360283074,444,444,444,444,0
20230927,160200,360283074,444,444,444,444,0
20230927,160100,360283074,444,444,444,444,0
20230927,160000,360283074,444,444,444,444,0
20230927,155900,360283074,444,444,444,444,0
20230927,155800,360283074,444,444,444,444,0
20230927,155700,360283074,444,444,444,444,0
20230927,155600,360283074,444,444,444,444,0
20230927,155500,360283074,444,444,444,444,0
20230927,155400,360283074,444,444,444,444,0
20230927,155300,360283074,444,444,444,444,0
20230927,155200,360283074,444,444,444,444,0
20230927,155100,360283074,444,444,444,444,0
20230927,155000,360283074,444,444,444,444,0
20230927,154900,360283074,444,444,444,444,0
20230927,154800,360283074,444,444,444,444,0
20230927,154700,360283074,444,444,444,444,0
20230927,154600,360283074,444,444,444,444,0
20230927,154500,360283074,444,444,444,444,0
20230927,154400,360283074,444,444,444,444,20542
20230927,154300,360283074,444,444,444,444,0
20230927,154200,360283074,444,444,444,444,0
20230927,154100,360283074,444,444,444,444,0
20230927,154000,360283074,444,444,444,444,0
20230927,153900,360283074,444,444,444,444,0
20230927,153800,360283074,444,444,444,444,0
20230927,153700,360283074,444,444,444,444,0
20230927,153600,360283074,444,444,444,444,0
20230927,153500,360283074,444,444,444,444,0
20230927,153400,360283074,444,444,444,444,0
20230927,153300,360283074,444,444,444,444,0
20230927,153200,360283074,444,444,444,444,0
20230927,153100,360283074,444,444,444,444,0
20230927,153000,360283074,444,444,444,444,20542
20230927,152900,351162426,447,447,447,447,0
20230927,152800,351162426,447,447,447,447,0
20230927,152700,351162426,447,447,447,447,0
20230927,152600,351162426,447,447,447,447,0
20230927,152500,351162426,447,447,447,447,0
20230927,152400,351162426,447,447,447,447,0
20230927,152300,351162426,447,447,447,447,0
20230927,152200,351162426,447,447,447,447,0
20230927,152100,351162426,447,447,447,447,0
20230927,152000,351162426,447,447,447,447,0
20230927,151900,351162426,447,447,447,447,1813
20230927,151800,350352015,448,447,448,447,3
20230927,151700,350350673,448,447,448,447,402
20230927,151600,350170677,448,449,449,448,18957
20230927,151500,341677936,449,449,449,449,0
20230927,151400,341677936,449,449,449,448,19
20230927,151300,341669415,449,449,449,449,150
20230927,151200,341602065,449,449,449,449,24
20230927,151100,341591289,449,449,449,449,703
20230927,151000,341275642,449,446,449,446,5587
20230927,150900,338783807,448,448,448,448,5575
20230927,150800,336286207,448,446,448,444,7367
20230927,150700,333009978,449,447,449,445,7830
20230927,150600,329525598,447,447,447,447,46
20230927,150500,329505036,447,446,447,446,4437
20230927,150400,327526131,446,446,446,446,5866
20230927,150300,324909895,447,447,449,446,203
20230927,150200,324818948,449,447,449,447,123
20230927,150100,324763965,447,449,449,447,7
20230927,150000,324760828,449,447,449,447,5092
20230927,145900,322481654,447,447,447,447,0
20230927,145800,322481654,447,447,447,447,0
20230927,145700,322481654,447,447,447,447,0
20230927,145600,322481654,447,447,447,447,1
20230927,145500,322481207,446,446,446,446,14649
20230927,145400,315947753,446,446,446,446,44
20230927,145300,315928129,446,446,446,446,3
20230927,145200,315926791,446,446,446,446,1
20230927,145100,315926345,445,444,446,444,4
20230927,145000,315924564,446,446,446,444,322
20230927,144900,315781252,446,445,446,445,6775
20230927,144800,312766374,446,446,446,446,2245
20230927,144700,311765104,446,446,446,446,1
20230927,144600,311764658,445,446,446,445,4
20230927,144500,311762875,446,447,447,446,1399
20230927,144400,311138720,447,447,447,447,107
20230927,144300,311090891,447,446,447,446,9002
20230927,144200,307071069,446,446,446,446,541
20230927,144100,306829783,446,445,446,445,4
20230927,144000,306828001,446,446,446,446,4
20230927,143900,306826217,445,446,446,445,1855
20230927,143800,305998889,446,446,446,446,10
20230927,143700,305994429,446,445,446,445,6770
20230927,143600,302980773,445,445,445,445,48
20230927,143500,302959413,445,445,445,445,1410
20230927,143400,302331963,445,446,446,444,7552
20230927,143300,298971310,446,446,446,446,21886
20230927,143200,289210154,446,445,446,444,5133
20230927,143100,286926036,445,444,445,444,14932
20230927,143000,280296181,444,444,444,444,33
20230927,142900,280281529,443,444,444,443,800
20230927,142800,279926929,444,444,444,444,4978
20230927,142700,277716697,442,442,442,442,200
20230927,142600,277628297,443,443,443,443,0
20230927,142500,277628297,443,444,444,443,3205
20230927,142400,276205477,443,443,443,443,2258
20230927,142300,275205183,442,442,442,442,500
20230927,142200,274984183,443,443,443,443,100
20230927,142100,274939883,442,442,442,442,4259
20230927,142000,273057405,441,441,441,441,403
20230927,141900,272879682,441,441,442,441,1805
20230927,141800,272083676,442,442,442,442,6151
20230927,141700,269364934,443,443,443,443,0
20230927,141600,269364934,443,443,443,443,2500
20230927,141500,268257434,443,443,443,443,101
20230927,141400,268212691,443,443,443,443,102
20230927,141300,268167505,442,442,442,442,1094
20230927,141200,267683957,442,442,442,442,5011
20230927,141100,265469095,442,442,442,442,0
20230927,141000,265469095,442,442,442,442,4424
20230927,140900,263513687,442,442,442,441,22233
20230927,140800,253688709,441,441,442,441,10001
20230927,140700,249278267,442,442,442,441,1949
20230927,140600,248418270,442,442,442,442,270
20230927,140500,248298930,442,442,442,442,98
20230927,140400,248255614,442,442,442,442,0
20230927,140300,248255614,442,442,442,442,0
20230927,140200,248255614,442,442,442,442,1000
20230927,140100,247813614,443,442,443,442,2810
20230927,140000,246569084,442,442,442,442,0
20230927,135900,246569084,442,442,442,442,752
20230927,135800,246236700,442,442,442,442,122
20230927,135700,246182776,442,442,442,442,120
20230927,135600,246129736,441,442,442,441,607
20230927,135500,245861443,442,442,442,442,114
20230927,135400,245811055,442,442,442,442,1612
20230927,135300,245098551,442,442,442,442,22
20230927,135200,245088827,441,441,442,441,54
20230927,135100,245065012,442,442,442,442,289
20230927,135000,244937274,443,443,443,443,26
20230927,134900,244925756,443,443,443,443,31
20230927,134800,244912023,442,442,442,442,6
20230927,134700,244909371,441,441,441,441,0
20230927,134600,244909371,441,441,441,441,0
20230927,134500,244909371,441,441,441,441,423
20230927,134400,244722828,442,442,442,442,294
20230927,134300,244592880,442,442,442,442,0
20230927,134200,244592880,442,442,442,442,2000
20230927,134100,243708880,443,443,443,443,55
20230927,134000,243684515,443,443,443,443,0
20230927,133900,243684515,443,442,443,442,969
20230927,133800,243256207,443,443,443,443,181
20230927,133700,243176024,443,443,443,443,10
20230927,133600,243171594,442,442,442,442,0
20230927,133500,243171594,442,442,442,442,0
20230927,133400,243171594,442,442,442,442,1210
20230927,133300,242636774,442,442,442,442,78
20230927,133200,242602298,442,442,442,442,831
20230927,133100,242234996,442,442,442,442,748
20230927,133000,241904380,442,442,442,442,0
20230927,132900,241904380,442,442,442,442,0
20230927,132800,241904380,442,442,442,442,2805
20230927,132700,240664570,443,443,443,443,101
20230927,132600,240619827,443,443,443,443,10
20230927,132500,240615397,442,442,442,442,0
20230927,132400,240615397,442,442,442,442,2
20230927,132300,240614513,442,443,443,442,71
20230927,132200,240583061,443,443,443,443,3
20230927,132100,240581732,443,443,443,443,1
20230927,132000,240581289,443,443,443,443,10
20230927,131900,240576859,443,443,443,443,23
20230927,131800,240566670,442,442,442,442,0
20230927,131700,240566670,442,442,442,442,1000
20230927,131600,240124670,442,443,443,442,225
20230927,131500,240025195,443,442,443,442,25
20230927,131400,240014130,443,443,443,443,20
20230927,131300,240005270,443,443,443,443,0
20230927,131200,240005270,443,443,443,443,0
20230927,131100,240005270,443,443,443,443,2
20230927,131000,240004384,443,443,443,443,50
20230927,130900,239982234,443,443,443,443,100
20230927,130800,239937934,443,443,443,443,301
20230927,130700,239804591,443,442,443,442,17
20230927,130600,239797061,443,443,443,443,244
20230927,130500,239688969,443,443,443,443,1040
20230927,130400,239228249,443,443,443,443,244
20230927,130300,239120157,443,443,443,443,141
20230927,130200,239057694,443,443,443,443,165
20230927,130100,238984599,443,441,443,441,6258
20230927,130000,236218536,442,442,442,442,4
20230927,125900,236216768,442,442,442,442,400
20230927,125800,236039968,442,442,442,442,10200
20230927,125700,231531568,442,442,442,442,10000
20230927,125600,227111568,442,442,442,442,0
20230927,125500,227111568,442,442,442,442,1
20230927,125400,227111126,442,442,442,442,962
20230927,125300,226685922,442,441,442,441,8
20230927,125200,226682388,442,442,442,442,11000
20230927,125100,221820388,442,442,442,442,80
20230927,125000,221785028,442,442,442,442,100
20230927,124900,221740828,442,442,442,442,1
20230927,124800,221740386,442,442,442,442,0
20230927,124700,221740386,442,442,442,441,227
20230927,124600,221640275,441,442,442,441,61
20230927,124500,221613370,442,442,442,442,0
20230927,124400,221613370,442,442,442,442,47
20230927,124300,221592596,441,442,442,441,14
20230927,124200,221586409,441,441,441,441,0
20230927,124100,221586409,441,441,441,441,2
20230927,124000,221585527,441,442,442,441,5075
20230927,123900,219347377,441,441,441,441,0
20230927,123800,219347377,441,441,441,441,300
20230927,123700,219215077,441,441,441,441,58
20230927,123600,219189499,441,441,441,441,0
20230927,123500,219189499,441,442,442,441,6109
20230927,123400,216495429,441,441,441,441,0
20230927,123300,216495429,441,442,442,441,21
20230927,123200,216486167,442,442,442,442,2
20230927,123100,216485283,442,442,442,442,10
20230927,123000,216480863,442,442,442,442,3
20230927,122900,216479537,441,442,442,441,2
20230927,122800,216478654,441,441,441,441,0
20230927,122700,216478654,441,441,441,441,0
20230927,122600,216478654,441,441,441,441,100
20230927,122500,216434554,441,441,441,441,300
20230927,122400,216302254,441,441,441,441,110
20230927,122300,216253744,441,441,441,441,1
20230927,122200,216253303,442,442,442,441,206
20230927,122100,216162252,441,441,442,441,303
20230927,122000,216028627,441,442,442,441,7005
20230927,121900,212937420,442,442,442,442,9
20230927,121800,212933442,442,442,442,442,13
20230927,121700,212927696,441,441,441,441,0
20230927,121600,212927696,441,441,441,441,3053
20230927,121500,211581323,441,441,441,441,883
20230927,121400,211191920,441,441,441,441,2608
20230927,121300,210041792,441,441,441,441,0
20230927,121200,210041792,441,441,441,441,1008
20230927,121100,209597264,441,441,441,441,382
20230927,121000,209428802,441,441,441,441,4403
20230927,120900,207487079,441,441,441,441,0
20230927,120800,207487079,441,441,441,441,10
20230927,120700,207482669,441,440,441,440,84
20230927,120600,207445652,441,441,441,441,0
20230927,120500,207445652,441,441,441,441,12
20230927,120400,207440360,441,440,441,440,1001
20230927,120300,206999919,440,441,441,440,1285
20230927,120200,206434517,441,440,441,440,458
20230927,120100,206232943,441,441,441,441,36
20230927,120000,206217067,441,441,441,441,10
20230927,115900,206212657,441,441,441,440,2795
20230927,115800,204982841,441,441,441,441,3
20230927,115700,204981518,441,441,441,441,11
20230927,115600,204976667,441,441,441,441,2001
20230927,115500,204094226,440,441,441,440,3704
20230927,115400,202463466,441,442,442,441,1349
20230927,115300,201868556,442,442,442,442,400
20230927,115200,201691756,442,441,442,441,1368
20230927,115100,201087301,441,442,442,441,81
20230927,115000,201051579,441,441,441,441,1073
20230927,114900,200578386,441,441,441,441,221
20230927,114800,200480925,440,441,441,440,1470
20230927,114700,199833848,442,442,442,442,0
20230927,114600,199833848,442,442,442,441,2525
20230927,114500,198720300,442,442,442,442,2000
20230927,114400,197836300,442,442,442,442,597
20230927,114300,197572426,442,442,442,442,86
20230927,114200,197534414,442,442,442,442,1279
20230927,114100,196969096,442,442,442,442,202
20230927,114000,196879812,442,442,442,442,22
20230927,113900,196870088,442,442,442,442,20
20230927,113800,196861248,441,441,441,441,200
20230927,113700,196773048,441,441,441,441,0
20230927,113600,196773048,441,441,441,441,0
20230927,113500,196773048,441,441,441,441,300
20230927,113400,196640748,441,441,441,441,5303
20230927,113300,194302125,441,442,442,441,502
20230927,113200,194080741,442,442,442,442,0
20230927,113100,194080741,442,442,442,441,13
20230927,113000,194074997,441,441,441,441,0
20230927,112900,194074997,441,441,441,441,7500
20230927,112800,190767497,442,442,442,442,2
20230927,112700,190766613,442,441,442,441,11
20230927,112600,190761752,441,441,441,441,0
20230927,112500,190761752,441,441,441,441,1399
20230927,112400,190144793,440,440,440,440,32
20230927,112300,190130713,441,441,441,441,69
20230927,112200,190100284,441,440,441,440,1110
20230927,112100,189611774,440,441,441,440,21
20230927,112000,189602527,441,441,441,441,0
20230927,111900,189602527,441,441,441,441,15
20230927,111800,189595912,441,441,441,441,9240
20230927,111700,185521072,441,442,442,441,114
20230927,111600,185470688,442,442,442,442,7
20230927,111500,185467594,443,443,443,442,42
20230927,111400,185449027,443,443,443,443,1
20230927,111300,185448584,442,442,442,442,1067
20230927,111200,184976970,442,443,443,442,1502
20230927,111100,184312586,443,443,443,442,58
20230927,111000,184286942,442,443,443,442,945
20230927,110900,183869251,443,443,443,443,1001
20230927,110800,183425808,443,443,443,443,1
20230927,110700,183425365,443,444,444,443,500
20230927,110600,183203860,444,444,444,444,1
20230927,110500,183203416,443,443,443,443,0
20230927,110400,183203416,443,443,443,443,1
20230927,110300,183202973,443,444,444,443,141
20230927,110200,183140469,444,444,444,444,131
20230927,110100,183082305,444,444,444,444,500
20230927,110000,182860305,444,444,444,444,55
20230927,105900,182835885,444,444,444,444,214
20230927,105800,182740869,444,443,444,443,29
20230927,105700,182728017,444,444,444,444,0
20230927,105600,182728017,444,444,444,444,100
20230927,105500,182683617,444,444,444,444,0
20230927,105400,182683617,444,444,444,444,2242
20230927,105300,181688169,444,444,444,444,1
20230927,105200,181687725,443,444,444,443,2515
20230927,105100,180573565,444,445,445,444,4399
20230927,105000,178620408,444,444,444,444,0
20230927,104900,178620408,444,444,444,444,706
20230927,104800,178306944,444,444,444,444,50
20230927,104700,178284744,444,444,444,444,1
20230927,104600,178284300,444,444,444,443,2000
20230927,104500,177398000,444,444,444,443,1204
20230927,104400,176863579,444,444,444,444,2969
20230927,104300,175545343,444,444,444,444,112
20230927,104200,175495615,444,444,444,444,45
20230927,104100,175475635,444,444,444,444,0
20230927,104000,175475635,444,443,444,443,174
20230927,103900,175398552,444,444,444,444,100
20230927,103800,175354152,444,444,444,444,2003
20230927,103700,174464820,444,444,444,443,1503
20230927,103600,173797489,444,444,444,444,1000
20230927,103500,173353489,445,445,445,441,10432
20230927,103400,168734263,445,445,445,445,1001
20230927,103300,168288818,445,445,445,444,52
20230927,103200,168265679,445,445,445,444,5776
20230927,103100,165695360,445,445,445,445,5
20230927,103000,165693135,445,444,445,444,401
20230927,102900,165514990,444,445,445,444,138
20230927,102800,165453594,444,444,445,444,60
20230927,102700,165426935,445,445,445,445,220
20230927,102600,165329035,445,445,445,445,150
20230927,102500,165262285,445,445,445,445,200
20230927,102400,165173285,445,444,445,444,9926
20230927,102300,160766096,443,444,444,443,1907
20230927,102200,159919395,444,444,444,443,272
20230927,102100,159798648,444,444,444,444,25
20230927,102000,159787548,443,443,444,443,5728
20230927,101900,157250043,443,443,443,443,0
20230927,101800,157250043,443,443,443,443,0
20230927,101700,157250043,443,443,443,443,1
20230927,101600,157249600,442,442,442,442,7832
20230927,101500,153787856,442,442,442,442,0
20230927,101400,153787856,442,442,442,442,200
20230927,101300,153699456,442,442,442,442,204
20230927,101200,153609288,442,441,442,441,2325
20230927,101100,152583958,442,442,442,442,105
20230927,101000,152537548,442,442,442,442,0
20230927,100900,152537548,442,442,442,442,0
20230927,100800,152537548,442,442,442,442,11
20230927,100700,152532686,441,441,441,441,508
20230927,100600,152308658,441,442,442,441,6
20230927,100500,152306009,442,442,442,442,1128
20230927,100400,151807433,442,442,442,442,3
20230927,100300,151806107,441,442,442,441,11
20230927,100200,151801250,442,442,443,442,259
20230927,100100,151686771,442,443,443,442,35
20230927,100000,151671291,442,442,442,442,103
20230927,095900,151625765,442,442,443,442,1107
20230927,095800,151135971,442,442,442,442,1438
20230927,095700,150500375,442,442,442,442,9
20230927,095600,150496397,441,441,441,441,861
20230927,095500,150116696,441,440,441,440,10021
20230927,095400,145707455,440,441,442,440,10005
20230927,095300,141303772,442,442,442,442,227
20230927,095200,141203438,442,442,442,442,43
20230927,095100,141184432,442,443,443,442,1499
20230927,095000,140521233,444,443,444,443,2746
20230927,094900,139304754,443,443,443,443,54
20230927,094800,139280832,443,443,443,440,17301
20230927,094700,131657641,442,442,442,442,100
20230927,094600,131613441,442,443,444,442,1651
20230927,094500,130883047,443,443,443,442,3556
20230927,094400,129310583,443,444,444,443,1867
20230927,094300,128483472,444,443,444,443,3253
20230927,094200,127042292,443,443,443,442,8783
20230927,094100,123152012,442,442,442,442,2
20230927,094000,123151128,442,443,443,442,11
20230927,093900,123146265,442,443,443,442,1175
20230927,093800,122625840,443,443,443,443,58
20230927,093700,122600146,442,442,442,442,4220
20230927,093600,120734906,442,442,442,442,8
20230927,093500,120731370,442,443,443,441,3987
20230927,093400,118972884,442,442,443,442,1091
20230927,093300,118490152,443,442,443,442,269
20230927,093200,118371211,442,441,443,441,13894
20230927,093100,112232053,441,442,442,440,6168
20230927,093000,109517360,442,441,442,441,1299
20230927,092900,108944478,441,443,443,441,12481
20230927,092800,103433331,443,443,443,443,23
20230927,092700,103423142,443,441,443,441,4132
20230927,092600,101597918,441,441,442,441,373
20230927,092500,101433355,441,442,442,441,175
20230927,092400,101356080,442,443,443,442,5
20230927,092300,101353869,443,444,444,443,9104
20230927,092200,97320796,443,442,444,442,2998
20230927,092100,95991715,441,443,443,441,695
20230927,092000,95684743,444,444,444,440,10553
20230927,091900,91028351,444,444,444,444,2004
20230927,091800,90138575,444,445,446,444,7699
20230927,091700,86717164,445,444,445,444,1501
20230927,091600,86050549,444,444,444,444,361
20230927,091500,85890265,444,443,444,443,545
20230927,091400,85648708,444,444,444,444,0
20230927,091300,85648708,444,443,444,443,1147
20230927,091200,85140584,443,444,444,443,650
20230927,091100,84852410,444,444,444,443,1187
20230927,091000,84326082,444,444,444,443,465
20230927,090900,84119880,443,445,446,442,8905
20230927,090800,80164683,445,444,445,444,4481
20230927,090700,78174114,443,442,443,442,6087
20230927,090600,75482418,441,440,442,440,7098
20230927,090500,72352456,440,440,441,440,11601
20230927,090400,67243015,440,439,440,438,7583
20230927,090300,63916244,440,441,441,440,6585
20230927,090200,61017736,440,437,440,436,38843
20230927,090100,44068549,438,441,441,437,12531
20230927,090000,38584615,441,437,443,437,87043