stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193900,39543818,217,217,217,217,389
20230927,193800,39543818,217,217,217,217,0
20230927,193700,39543818,217,217,217,217,0
20230927,193600,39543818,217,217,217,217,0
20230927,193500,39543818,217,217,217,217,0
20230927,193400,39543818,217,217,217,217,0
20230927,193300,39543818,217,217,217,217,0
20230927,193200,39543818,217,217,217,217,0
20230927,193100,39543818,217,217,217,217,0
20230927,193000,39543818,217,217,217,217,0
20230927,192900,39543818,217,217,217,217,0
20230927,192800,39543818,217,217,217,217,0
20230927,192700,39543818,217,217,217,217,0
20230927,192600,39543818,217,217,217,217,0
20230927,192500,39543818,217,217,217,217,0
20230927,192400,39543818,217,217,217,217,0
20230927,192300,39543818,217,217,217,217,0
20230927,192200,39543818,217,217,217,217,0
20230927,192100,39543818,217,217,217,217,0
20230927,192000,39543818,217,217,217,217,0
20230927,191900,39543818,217,217,217,217,0
20230927,191800,39543818,217,217,217,217,0
20230927,191700,39543818,217,217,217,217,0
20230927,191600,39543818,217,217,217,217,0
20230927,191500,39543818,217,217,217,217,0
20230927,191400,39543818,217,217,217,217,0
20230927,191300,39543818,217,217,217,217,0
20230927,191200,39543818,217,217,217,217,0
20230927,191100,39543818,217,217,217,217,0
20230927,191000,39543818,217,217,217,217,0
20230927,190900,39543818,217,217,217,217,389
20230927,190800,39543818,217,217,217,217,0
20230927,190700,39543818,217,217,217,217,0
20230927,190600,39543818,217,217,217,217,0
20230927,190500,39543818,217,217,217,217,0
20230927,190400,39543818,217,217,217,217,0
20230927,190300,39543818,217,217,217,217,0
20230927,190200,39543818,217,217,217,217,0
20230927,190100,39543818,217,217,217,217,0
20230927,190000,39543818,217,217,217,217,0
20230927,185900,39543818,217,217,217,217,0
20230927,185800,39543818,217,217,217,217,0
20230927,185700,39543818,217,217,217,217,0
20230927,185600,39543818,217,217,217,217,0
20230927,185500,39543818,217,217,217,217,0
20230927,185400,39543818,217,217,217,217,0
20230927,185300,39543818,217,217,217,217,0
20230927,185200,39543818,217,217,217,217,0
20230927,185100,39543818,217,217,217,217,0
20230927,185000,39543818,217,217,217,217,0
20230927,184900,39543818,217,217,217,217,0
20230927,184800,39543818,217,217,217,217,0
20230927,184700,39543818,217,217,217,217,0
20230927,184600,39543818,217,217,217,217,0
20230927,184500,39543818,217,217,217,217,0
20230927,184400,39543818,217,217,217,217,0
20230927,184300,39543818,217,217,217,217,0
20230927,184200,39543818,217,217,217,217,0
20230927,184100,39543818,217,217,217,217,0
20230927,184000,39543818,217,217,217,217,0
20230927,183900,39543818,217,217,217,217,389
20230927,183800,39543818,217,217,217,217,0
20230927,183700,39543818,217,217,217,217,0
20230927,183600,39543818,217,217,217,217,0
20230927,183500,39543818,217,217,217,217,0
20230927,183400,39543818,217,217,217,217,0
20230927,183300,39543818,217,217,217,217,0
20230927,183200,39543818,217,217,217,217,0
20230927,183100,39543818,217,217,217,217,0
20230927,183000,39543818,217,217,217,217,0
20230927,182900,39543818,217,217,217,217,0
20230927,182800,39543818,217,217,217,217,0
20230927,182700,39543818,217,217,217,217,0
20230927,182600,39543818,217,217,217,217,0
20230927,182500,39543818,217,217,217,217,0
20230927,182400,39543818,217,217,217,217,0
20230927,182300,39543818,217,217,217,217,0
20230927,182200,39543818,217,217,217,217,0
20230927,182100,39543818,217,217,217,217,0
20230927,182000,39543818,217,217,217,217,0
20230927,181900,39543818,217,217,217,217,0
20230927,181800,39543818,217,217,217,217,0
20230927,181700,39543818,217,217,217,217,0
20230927,181600,39543818,217,217,217,217,0
20230927,181500,39543818,217,217,217,217,0
20230927,181400,39543818,217,217,217,217,0
20230927,181300,39543818,217,217,217,217,0
20230927,181200,39543818,217,217,217,217,0
20230927,181100,39543818,217,217,217,217,0
20230927,181000,39543818,217,217,217,217,0
20230927,180900,39543818,217,217,217,217,389
20230927,180800,39543818,217,217,217,217,0
20230927,180700,39543818,217,217,217,217,0
20230927,180600,39543818,217,217,217,217,0
20230927,180500,39543818,217,217,217,217,0
20230927,180400,39543818,217,217,217,217,0
20230927,180300,39543818,217,217,217,217,0
20230927,180200,39543818,217,217,217,217,0
20230927,180100,39543818,217,217,217,217,0
20230927,180000,39543818,217,217,217,217,0
20230927,175900,39543818,217,217,217,217,0
20230927,175800,39543818,217,217,217,217,0
20230927,175700,39543818,217,217,217,217,0
20230927,175600,39543818,217,217,217,217,0
20230927,175500,39543818,217,217,217,217,0
20230927,175400,39543818,217,217,217,217,0
20230927,175300,39543818,217,217,217,217,0
20230927,175200,39543818,217,217,217,217,0
20230927,175100,39543818,217,217,217,217,0
20230927,175000,39543818,217,217,217,217,0
20230927,174900,39543818,217,217,217,217,0
20230927,174800,39543818,217,217,217,217,0
20230927,174700,39543818,217,217,217,217,0
20230927,174600,39543818,217,217,217,217,0
20230927,174500,39543818,217,217,217,217,0
20230927,174400,39543818,217,217,217,217,0
20230927,174300,39543818,217,217,217,217,0
20230927,174200,39543818,217,217,217,217,0
20230927,174100,39543818,217,217,217,217,0
20230927,174000,39543818,217,217,217,217,0
20230927,173900,39543818,217,217,217,217,389
20230927,173800,39543818,217,217,217,217,0
20230927,173700,39543818,217,217,217,217,0
20230927,173600,39543818,217,217,217,217,0
20230927,173500,39543818,217,217,217,217,0
20230927,173400,39543818,217,217,217,217,0
20230927,173300,39543818,217,217,217,217,0
20230927,173200,39543818,217,217,217,217,0
20230927,173100,39543818,217,217,217,217,0
20230927,173000,39543818,217,217,217,217,0
20230927,172900,39543818,217,217,217,217,0
20230927,172800,39543818,217,217,217,217,0
20230927,172700,39543818,217,217,217,217,0
20230927,172600,39543818,217,217,217,217,0
20230927,172500,39543818,217,217,217,217,0
20230927,172400,39543818,217,217,217,217,0
20230927,172300,39543818,217,217,217,217,0
20230927,172200,39543818,217,217,217,217,0
20230927,172100,39543818,217,217,217,217,0
20230927,172000,39543818,217,217,217,217,0
20230927,171900,39543818,217,217,217,217,0
20230927,171800,39543818,217,217,217,217,0
20230927,171700,39543818,217,217,217,217,0
20230927,171600,39543818,217,217,217,217,0
20230927,171500,39543818,217,217,217,217,0
20230927,171400,39543818,217,217,217,217,0
20230927,171300,39543818,217,217,217,217,0
20230927,171200,39543818,217,217,217,217,0
20230927,171100,39543818,217,217,217,217,0
20230927,171000,39543818,217,217,217,217,0
20230927,170900,39543818,217,217,217,217,389
20230927,170800,39543818,217,217,217,217,0
20230927,170700,39543818,217,217,217,217,0
20230927,170600,39543818,217,217,217,217,0
20230927,170500,39543818,217,217,217,217,0
20230927,170400,39543818,217,217,217,217,0
20230927,170300,39543818,217,217,217,217,0
20230927,170200,39543818,217,217,217,217,0
20230927,170100,39543818,217,217,217,217,0
20230927,170000,39543818,217,217,217,217,0
20230927,165900,39543818,217,217,217,217,0
20230927,165800,39543818,217,217,217,217,0
20230927,165700,39543818,217,217,217,217,0
20230927,165600,39543818,217,217,217,217,0
20230927,165500,39543818,217,217,217,217,0
20230927,165400,39543818,217,217,217,217,0
20230927,165300,39543818,217,217,217,217,0
20230927,165200,39543818,217,217,217,217,0
20230927,165100,39543818,217,217,217,217,0
20230927,165000,39543818,217,217,217,217,0
20230927,164900,39543818,217,217,217,217,0
20230927,164800,39543818,217,217,217,217,0
20230927,164700,39543818,217,217,217,217,0
20230927,164600,39543818,217,217,217,217,0
20230927,164500,39543818,217,217,217,217,0
20230927,164400,39543818,217,217,217,217,0
20230927,164300,39543818,217,217,217,217,0
20230927,164200,39543818,217,217,217,217,0
20230927,164100,39543818,217,217,217,217,0
20230927,164000,39543818,217,217,217,217,0
20230927,163900,39543818,217,217,217,217,389
20230927,163800,39543818,217,217,217,217,0
20230927,163700,39543818,217,217,217,217,0
20230927,163600,39543818,217,217,217,217,0
20230927,163500,39543818,217,217,217,217,0
20230927,163400,39543818,217,217,217,217,0
20230927,163300,39543818,217,217,217,217,0
20230927,163200,39543818,217,217,217,217,0
20230927,163100,39543818,217,217,217,217,0
20230927,163000,39543818,217,217,217,217,0
20230927,162900,39543818,217,217,217,217,0
20230927,162800,39543818,217,217,217,217,0
20230927,162700,39543818,217,217,217,217,0
20230927,162600,39543818,217,217,217,217,0
20230927,162500,39543818,217,217,217,217,0
20230927,162400,39543818,217,217,217,217,0
20230927,162300,39543818,217,217,217,217,0
20230927,162200,39543818,217,217,217,217,0
20230927,162100,39543818,217,217,217,217,0
20230927,162000,39543818,217,217,217,217,0
20230927,161900,39543818,217,217,217,217,0
20230927,161800,39543818,217,217,217,217,0
20230927,161700,39543818,217,217,217,217,0
20230927,161600,39543818,217,217,217,217,0
20230927,161500,39543818,217,217,217,217,0
20230927,161400,39543818,217,217,217,217,0
20230927,161300,39543818,217,217,217,217,0
20230927,161200,39543818,217,217,217,217,0
20230927,161100,39543818,217,217,217,217,0
20230927,161000,39543818,217,217,217,217,0
20230927,160900,39543818,217,217,217,217,389
20230927,160800,39543818,217,217,217,217,0
20230927,160700,39543818,217,217,217,217,0
20230927,160600,39543818,217,217,217,217,0
20230927,160500,39543818,217,217,217,217,0
20230927,160400,39543818,217,217,217,217,0
20230927,160300,39543818,217,217,217,217,0
20230927,160200,39543818,217,217,217,217,0
20230927,160100,39543818,217,217,217,217,0
20230927,160000,39543818,217,217,217,217,0
20230927,155900,39543818,217,217,217,217,0
20230927,155800,39543818,217,217,217,217,0
20230927,155700,39543818,217,217,217,217,0
20230927,155600,39543818,217,217,217,217,0
20230927,155500,39543818,217,217,217,217,0
20230927,155400,39543818,217,217,217,217,0
20230927,155300,39543818,217,217,217,217,0
20230927,155200,39543818,217,217,217,217,0
20230927,155100,39543818,217,217,217,217,0
20230927,155000,39543818,217,217,217,217,0
20230927,154900,39543818,217,217,217,217,0
20230927,154800,39543818,217,217,217,217,0
20230927,154700,39543818,217,217,217,217,0
20230927,154600,39543818,217,217,217,217,0
20230927,154500,39543818,217,217,217,217,0
20230927,154400,39543818,217,217,217,217,0
20230927,154300,39543818,217,217,217,217,0
20230927,154200,39543818,217,217,217,217,0
20230927,154100,39543818,217,217,217,217,0
20230927,154000,39543818,217,217,217,217,0
20230927,153900,39543818,217,217,217,217,389
20230927,153800,39543818,217,217,217,217,0
20230927,153700,39543818,217,217,217,217,0
20230927,153600,39543818,217,217,217,217,0
20230927,153500,39543818,217,217,217,217,0
20230927,153400,39543818,217,217,217,217,0
20230927,153300,39543818,217,217,217,217,0
20230927,153200,39543818,217,217,217,217,0
20230927,153100,39543818,217,217,217,217,0
20230927,153000,39543818,217,217,217,217,389
20230927,152900,39459405,217,217,217,217,0
20230927,152800,39459405,217,217,217,217,0
20230927,152700,39459405,217,217,217,217,0
20230927,152600,39459405,217,217,217,217,0
20230927,152500,39459405,217,217,217,217,0
20230927,152400,39459405,217,217,217,217,0
20230927,152300,39459405,217,217,217,217,0
20230927,152200,39459405,217,217,217,217,0
20230927,152100,39459405,217,217,217,217,0
20230927,152000,39459405,217,217,217,217,0
20230927,151900,39459405,217,217,217,217,0
20230927,151800,39459405,217,217,217,217,0
20230927,151700,39459405,217,217,217,217,4608
20230927,151600,38459469,216,216,216,216,2
20230927,151500,38459037,216,216,216,216,0
20230927,151400,38459037,216,216,216,216,0
20230927,151300,38459037,216,216,216,216,0
20230927,151200,38459037,216,216,216,216,0
20230927,151100,38459037,216,216,216,216,0
20230927,151000,38459037,216,216,216,216,0
20230927,150900,38459037,216,216,216,216,0
20230927,150800,38459037,216,216,216,216,0
20230927,150700,38459037,216,217,217,216,53
20230927,150600,38447588,217,217,217,217,0
20230927,150500,38447588,217,217,217,217,688
20230927,150400,38298292,217,217,217,217,0
20230927,150300,38298292,217,217,217,217,0
20230927,150200,38298292,217,217,217,217,0
20230927,150100,38298292,217,217,217,217,0
20230927,150000,38298292,217,217,217,217,0
20230927,145900,38298292,217,217,217,217,9
20230927,145800,38296339,217,217,217,217,9
20230927,145700,38294386,217,217,217,217,0
20230927,145600,38294386,217,217,217,217,0
20230927,145500,38294386,217,217,217,217,2005
20230927,145400,37859301,217,217,217,217,10
20230927,145300,37857131,217,217,217,217,5
20230927,145200,37856046,216,216,216,216,1490
20230927,145100,37534206,216,216,216,216,500
20230927,145000,37426206,216,216,216,216,0
20230927,144900,37426206,216,216,216,216,0
20230927,144800,37426206,216,216,216,216,10
20230927,144700,37424046,215,215,215,215,0
20230927,144600,37424046,215,215,215,215,0
20230927,144500,37424046,215,215,215,215,0
20230927,144400,37424046,215,215,215,215,0
20230927,144300,37424046,215,215,215,215,0
20230927,144200,37424046,215,215,215,215,57
20230927,144100,37411791,215,215,215,215,0
20230927,144000,37411791,215,215,215,215,0
20230927,143900,37411791,215,215,215,215,56
20230927,143800,37399751,215,215,215,215,0
20230927,143700,37399751,215,215,215,215,0
20230927,143600,37399751,215,215,215,215,80
20230927,143500,37382551,215,215,215,215,0
20230927,143400,37382551,215,215,215,215,0
20230927,143300,37382551,215,215,215,215,53
20230927,143200,37371156,215,215,215,215,0
20230927,143100,37371156,215,215,215,215,0
20230927,143000,37371156,215,216,216,215,23010
20230927,142900,32423996,216,216,216,216,0
20230927,142800,32423996,216,216,216,216,387
20230927,142700,32340404,215,215,215,215,0
20230927,142600,32340404,215,215,215,215,502
20230927,142500,32232474,216,216,216,216,490
20230927,142400,32126634,215,215,215,215,0
20230927,142300,32126634,215,215,215,215,0
20230927,142200,32126634,215,215,215,215,0
20230927,142100,32126634,215,215,215,215,2
20230927,142000,32126204,216,216,216,216,0
20230927,141900,32126204,216,216,216,216,0
20230927,141800,32126204,216,216,216,216,0
20230927,141700,32126204,216,216,216,216,0
20230927,141600,32126204,216,216,216,216,0
20230927,141500,32126204,216,216,216,216,2417
20230927,141400,31604132,216,216,216,216,77
20230927,141300,31587500,216,216,216,216,1007
20230927,141200,31369988,217,217,217,217,0
20230927,141100,31369988,217,217,217,217,2626
20230927,141000,30800146,217,217,217,217,0
20230927,140900,30800146,217,217,217,217,0
20230927,140800,30800146,217,217,217,217,0
20230927,140700,30800146,217,217,217,217,0
20230927,140600,30800146,217,217,217,217,119
20230927,140500,30774323,217,217,217,217,0
20230927,140400,30774323,217,217,217,217,0
20230927,140300,30774323,217,217,217,217,0
20230927,140200,30774323,217,217,217,217,2
20230927,140100,30773889,217,217,217,217,0
20230927,140000,30773889,217,217,217,217,0
20230927,135900,30773889,217,217,217,217,0
20230927,135800,30773889,217,217,217,217,384
20230927,135700,30690561,217,217,217,217,1
20230927,135600,30690344,217,217,217,217,0
20230927,135500,30690344,217,217,217,217,0
20230927,135400,30690344,217,217,217,217,200
20230927,135300,30646944,217,217,217,217,300
20230927,135200,30581844,217,217,217,217,16
20230927,135100,30578372,217,217,217,217,3
20230927,135000,30577721,217,217,217,217,100
20230927,134900,30556021,218,218,218,218,0
20230927,134800,30556021,218,218,218,218,0
20230927,134700,30556021,218,218,218,218,0
20230927,134600,30556021,218,218,218,218,0
20230927,134500,30556021,218,218,218,218,0
20230927,134400,30556021,218,218,218,218,0
20230927,134300,30556021,218,218,218,218,0
20230927,134200,30556021,218,218,218,218,0
20230927,134100,30556021,218,216,218,216,30000
20230927,134000,24020264,216,216,216,216,0
20230927,133900,24020264,216,216,216,216,0
20230927,133800,24020264,216,216,216,216,143
20230927,133700,23989376,216,216,216,216,0
20230927,133600,23989376,216,216,216,216,0
20230927,133500,23989376,216,216,216,216,0
20230927,133400,23989376,216,216,216,216,7
20230927,133300,23987864,216,216,216,216,0
20230927,133200,23987864,216,216,216,216,50
20230927,133100,23977064,217,217,217,217,0
20230927,133000,23977064,217,217,217,217,387
20230927,132900,23893085,215,215,215,215,0
20230927,132800,23893085,215,215,215,215,0
20230927,132700,23893085,215,215,215,215,0
20230927,132600,23893085,215,215,215,215,0
20230927,132500,23893085,215,215,215,215,0
20230927,132400,23893085,215,215,215,215,69
20230927,132300,23878250,214,214,214,214,0
20230927,132200,23878250,214,214,214,214,0
20230927,132100,23878250,214,214,214,214,0
20230927,132000,23878250,214,214,214,214,0
20230927,131900,23878250,214,214,214,214,0
20230927,131800,23878250,214,214,214,214,82
20230927,131700,23860702,214,214,214,214,0
20230927,131600,23860702,214,214,214,214,0
20230927,131500,23860702,214,214,214,214,0
20230927,131400,23860702,214,214,214,214,0
20230927,131300,23860702,214,214,214,214,0
20230927,131200,23860702,214,214,214,214,0
20230927,131100,23860702,214,214,214,214,0
20230927,131000,23860702,214,215,215,214,3084
20230927,130900,23200719,217,217,217,217,0
20230927,130800,23200719,217,217,217,217,0
20230927,130700,23200719,217,217,217,217,0
20230927,130600,23200719,217,217,217,217,0
20230927,130500,23200719,217,217,217,217,14
20230927,130400,23197681,217,217,217,217,0
20230927,130300,23197681,217,217,217,217,4
20230927,130200,23196813,217,217,217,217,0
20230927,130100,23196813,217,217,217,217,0
20230927,130000,23196813,217,217,217,217,0
20230927,125900,23196813,217,217,217,217,0
20230927,125800,23196813,217,217,217,217,0
20230927,125700,23196813,217,217,217,217,0
20230927,125600,23196813,217,217,217,217,0
20230927,125500,23196813,217,217,217,217,0
20230927,125400,23196813,217,217,217,217,0
20230927,125300,23196813,217,216,217,216,7546
20230927,125200,21561362,214,214,214,214,0
20230927,125100,21561362,214,214,214,214,0
20230927,125000,21561362,214,214,214,214,0
20230927,124900,21561362,214,214,214,214,0
20230927,124800,21561362,214,214,214,214,0
20230927,124700,21561362,214,214,214,214,0
20230927,124600,21561362,214,214,214,214,484
20230927,124500,21457786,216,216,216,216,0
20230927,124400,21457786,216,216,216,216,0
20230927,124300,21457786,216,216,216,216,0
20230927,124200,21457786,216,216,216,216,1
20230927,124100,21457570,216,216,216,216,0
20230927,124000,21457570,216,216,216,216,451
20230927,123900,21360154,216,216,216,216,0
20230927,123800,21360154,216,216,216,216,0
20230927,123700,21360154,216,216,216,216,0
20230927,123600,21360154,216,216,216,216,1
20230927,123500,21359938,216,216,216,216,0
20230927,123400,21359938,216,216,216,216,500
20230927,123300,21251938,216,216,216,216,3
20230927,123200,21251290,216,216,216,216,47
20230927,123100,21241138,216,216,216,216,0
20230927,123000,21241138,216,216,216,216,2268
20230927,122900,20751250,216,216,216,216,0
20230927,122800,20751250,216,216,216,216,0
20230927,122700,20751250,216,216,216,216,6
20230927,122600,20749954,214,214,214,214,0
20230927,122500,20749954,214,214,214,214,0
20230927,122400,20749954,214,214,214,214,0
20230927,122300,20749954,214,214,214,214,0
20230927,122200,20749954,214,214,214,214,0
20230927,122100,20749954,214,214,214,214,1
20230927,122000,20749740,216,216,216,216,0
20230927,121900,20749740,216,216,216,216,0
20230927,121800,20749740,216,216,216,216,0
20230927,121700,20749740,216,216,216,216,0
20230927,121600,20749740,216,216,216,216,4
20230927,121500,20748876,216,216,216,216,20
20230927,121400,20744556,217,217,217,217,0
20230927,121300,20744556,217,217,217,217,0
20230927,121200,20744556,217,217,217,217,0
20230927,121100,20744556,217,217,217,217,0
20230927,121000,20744556,217,217,217,217,0
20230927,120900,20744556,217,217,217,217,0
20230927,120800,20744556,217,217,217,217,0
20230927,120700,20744556,217,217,217,217,0
20230927,120600,20744556,217,217,217,217,0
20230927,120500,20744556,217,217,217,217,0
20230927,120400,20744556,217,217,217,217,0
20230927,120300,20744556,217,217,217,217,0
20230927,120200,20744556,217,217,217,217,0
20230927,120100,20744556,217,217,217,217,0
20230927,120000,20744556,217,217,217,217,0
20230927,115900,20744556,217,217,217,217,0
20230927,115800,20744556,217,217,217,217,4
20230927,115700,20743688,217,217,217,217,3
20230927,115600,20743037,217,217,217,217,0
20230927,115500,20743037,217,217,217,217,0
20230927,115400,20743037,217,217,217,217,2
20230927,115300,20742603,217,213,217,213,2717
20230927,115200,20160111,215,215,215,215,4
20230927,115100,20159251,212,212,212,212,0
20230927,115000,20159251,212,214,214,212,14632
20230927,114900,17049976,214,214,214,214,0
20230927,114800,17049976,214,214,214,214,0
20230927,114700,17049976,214,214,214,214,820
20230927,114600,16874496,215,215,215,215,0
20230927,114500,16874496,215,215,215,215,0
20230927,114400,16874496,215,215,215,215,0
20230927,114300,16874496,215,215,215,215,0
20230927,114200,16874496,215,215,215,215,0
20230927,114100,16874496,215,215,215,215,0
20230927,114000,16874496,215,215,215,215,0
20230927,113900,16874496,215,215,215,215,300
20230927,113800,16809996,216,216,216,216,0
20230927,113700,16809996,216,216,216,216,2
20230927,113600,16809564,215,215,215,215,0
20230927,113500,16809564,215,215,215,215,8350
20230927,113400,15014314,215,215,215,215,0
20230927,113300,15014314,215,215,215,215,0
20230927,113200,15014314,215,215,215,215,0
20230927,113100,15014314,215,215,215,215,15
20230927,113000,15011089,214,214,214,214,10
20230927,112900,15008949,215,215,215,215,0
20230927,112800,15008949,215,215,215,215,60
20230927,112700,14996049,216,216,216,216,0
20230927,112600,14996049,216,216,216,216,0
20230927,112500,14996049,216,216,216,216,0
20230927,112400,14996049,216,216,216,216,0
20230927,112300,14996049,216,216,216,216,0
20230927,112200,14996049,216,216,216,216,0
20230927,112100,14996049,216,216,216,216,0
20230927,112000,14996049,216,216,216,216,0
20230927,111900,14996049,216,216,216,216,0
20230927,111800,14996049,216,216,216,216,0
20230927,111700,14996049,216,216,216,216,0
20230927,111600,14996049,216,215,216,215,7
20230927,111500,14994543,215,215,215,215,0
20230927,111400,14994543,215,215,215,215,3
20230927,111300,14993898,215,215,215,215,0
20230927,111200,14993898,215,215,215,215,0
20230927,111100,14993898,215,215,215,215,300
20230927,111000,14929398,214,214,214,214,0
20230927,110900,14929398,214,214,214,214,0
20230927,110800,14929398,214,214,214,214,4
20230927,110700,14928542,214,214,214,214,0
20230927,110600,14928542,214,214,214,214,50
20230927,110500,14917842,214,215,215,214,566
20230927,110400,14796218,215,215,215,215,0
20230927,110300,14796218,215,215,215,215,62
20230927,110200,14782888,214,214,214,214,0
20230927,110100,14782888,214,214,214,214,0
20230927,110000,14782888,214,214,214,214,0
20230927,105900,14782888,214,214,214,214,234
20230927,105800,14732812,214,214,214,214,0
20230927,105700,14732812,214,214,214,214,0
20230927,105600,14732812,214,214,214,214,0
20230927,105500,14732812,214,214,214,214,1
20230927,105400,14732598,214,214,214,214,0
20230927,105300,14732598,214,214,214,214,0
20230927,105200,14732598,214,214,214,214,0
20230927,105100,14732598,214,214,214,214,0
20230927,105000,14732598,214,213,214,213,617
20230927,104900,14601167,214,214,214,214,174
20230927,104800,14563931,214,214,214,214,10
20230927,104700,14561791,214,214,214,214,1000
20230927,104600,14347791,214,214,214,214,17
20230927,104500,14344153,214,214,214,214,0
20230927,104400,14344153,214,214,214,214,10
20230927,104300,14342013,214,214,214,214,0
20230927,104200,14342013,214,214,214,214,0
20230927,104100,14342013,214,214,214,214,0
20230927,104000,14342013,214,214,214,214,0
20230927,103900,14342013,214,214,214,214,262
20230927,103800,14285945,214,214,214,214,0
20230927,103700,14285945,214,214,214,214,0
20230927,103600,14285945,214,214,214,214,10
20230927,103500,14283805,214,214,214,214,15
20230927,103400,14280595,213,213,213,213,0
20230927,103300,14280595,213,213,213,213,0
20230927,103200,14280595,213,213,213,213,100
20230927,103100,14259295,214,214,214,214,20
20230927,103000,14255015,214,214,214,214,10
20230927,102900,14252875,214,214,214,214,2642
20230927,102800,13687487,214,214,214,214,3
20230927,102700,13686845,216,214,216,214,926
20230927,102600,13488679,216,216,216,216,12
20230927,102500,13486087,216,216,216,216,0
20230927,102400,13486087,216,216,216,216,0
20230927,102300,13486087,216,216,216,216,0
20230927,102200,13486087,216,216,216,216,34
20230927,102100,13478743,214,214,214,214,0
20230927,102000,13478743,214,214,214,214,0
20230927,101900,13478743,214,214,214,214,0
20230927,101800,13478743,214,214,214,214,0
20230927,101700,13478743,214,214,214,214,0
20230927,101600,13478743,214,214,214,214,0
20230927,101500,13478743,214,214,214,214,0
20230927,101400,13478743,214,214,214,214,0
20230927,101300,13478743,214,214,214,214,0
20230927,101200,13478743,214,214,214,214,0
20230927,101100,13478743,214,214,214,214,0
20230927,101000,13478743,214,214,214,214,0
20230927,100900,13478743,214,214,214,214,0
20230927,100800,13478743,214,214,214,214,0
20230927,100700,13478743,214,214,214,214,80
20230927,100600,13461623,216,216,216,216,230
20230927,100500,13411943,216,216,216,216,4
20230927,100400,13411079,216,216,216,216,0
20230927,100300,13411079,216,216,216,216,0
20230927,100200,13411079,216,216,216,216,0
20230927,100100,13411079,216,216,216,216,1007
20230927,100000,13193567,216,216,216,216,0
20230927,095900,13193567,216,216,216,216,1
20230927,095800,13193351,214,214,214,214,0
20230927,095700,13193351,214,214,214,214,0
20230927,095600,13193351,214,214,214,214,0
20230927,095500,13193351,214,214,214,214,3354
20230927,095400,12475595,215,215,215,215,1
20230927,095300,12475380,215,215,215,215,1
20230927,095200,12475165,215,215,215,215,355
20230927,095100,12398840,216,216,216,216,0
20230927,095000,12398840,216,216,216,216,0
20230927,094900,12398840,216,216,216,216,20
20230927,094800,12394520,216,216,216,216,4
20230927,094700,12393656,216,216,216,216,0
20230927,094600,12393656,216,216,216,216,1
20230927,094500,12393440,216,216,216,216,634
20230927,094400,12256496,216,216,216,216,0
20230927,094300,12256496,216,216,216,216,100
20230927,094200,12234896,216,216,216,216,0
20230927,094100,12234896,216,216,216,216,501
20230927,094000,12126680,216,216,216,216,50
20230927,093900,12115880,216,216,216,216,0
20230927,093800,12115880,216,216,216,216,20
20230927,093700,12111560,216,216,216,216,2
20230927,093600,12111128,216,216,216,216,10
20230927,093500,12108968,216,216,216,216,22
20230927,093400,12104216,215,215,215,215,0
20230927,093300,12104216,215,216,216,215,369
20230927,093200,12024878,213,216,216,213,2
20230927,093100,12024449,216,216,216,216,11
20230927,093000,12022073,214,216,216,214,3689
20230927,092900,11232621,216,216,216,216,17
20230927,092800,11228949,214,214,214,214,91
20230927,092700,11209475,216,216,216,216,0
20230927,092600,11209475,216,216,216,216,5
20230927,092500,11208395,216,215,216,215,83
20230927,092400,11190468,216,216,216,216,50
20230927,092300,11179668,217,215,217,215,18604
20230927,092200,7146240,215,215,215,215,0
20230927,092100,7146240,215,215,215,215,0
20230927,092000,7146240,215,215,215,215,0
20230927,091900,7146240,215,215,215,215,0
20230927,091800,7146240,215,215,215,215,0
20230927,091700,7146240,215,215,215,215,2
20230927,091600,7145810,215,215,215,215,0
20230927,091500,7145810,215,215,215,215,0
20230927,091400,7145810,215,215,215,215,0
20230927,091300,7145810,215,215,215,215,1
20230927,091200,7145595,215,215,215,215,120
20230927,091100,7119795,212,212,212,212,0
20230927,091000,7119795,212,212,212,212,1000
20230927,090900,6907795,212,212,212,212,1
20230927,090800,6907583,212,212,212,212,1
20230927,090700,6907371,212,212,212,212,32
20230927,090600,6900587,211,212,212,211,1420
20230927,090500,6599548,212,214,216,212,1518
20230927,090400,6272606,212,212,212,212,1
20230927,090300,6272394,214,213,214,212,2011
20230927,090200,5842052,212,212,212,212,2
20230927,090100,5841628,213,214,214,213,11
20230927,090000,5839284,215,217,217,215,26390