stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201500,117601413,790,790,790,790,3792
20230927,201400,117601413,790,790,790,790,0
20230927,201300,117601413,790,790,790,790,0
20230927,201200,117601413,790,790,790,790,0
20230927,201100,117601413,790,790,790,790,0
20230927,201000,117601413,790,790,790,790,0
20230927,200900,117601413,790,790,790,790,0
20230927,200800,117601413,790,790,790,790,0
20230927,200700,117601413,790,790,790,790,0
20230927,200600,117601413,790,790,790,790,0
20230927,200500,117601413,790,790,790,790,0
20230927,200400,117601413,790,790,790,790,0
20230927,200300,117601413,790,790,790,790,0
20230927,200200,117601413,790,790,790,790,0
20230927,200100,117601413,790,790,790,790,0
20230927,200000,117601413,790,790,790,790,0
20230927,195900,117601413,790,790,790,790,0
20230927,195800,117601413,790,790,790,790,0
20230927,195700,117601413,790,790,790,790,0
20230927,195600,117601413,790,790,790,790,0
20230927,195500,117601413,790,790,790,790,0
20230927,195400,117601413,790,790,790,790,0
20230927,195300,117601413,790,790,790,790,0
20230927,195200,117601413,790,790,790,790,0
20230927,195100,117601413,790,790,790,790,0
20230927,195000,117601413,790,790,790,790,0
20230927,194900,117601413,790,790,790,790,0
20230927,194800,117601413,790,790,790,790,0
20230927,194700,117601413,790,790,790,790,0
20230927,194600,117601413,790,790,790,790,0
20230927,194500,117601413,790,790,790,790,3792
20230927,194400,117601413,790,790,790,790,0
20230927,194300,117601413,790,790,790,790,0
20230927,194200,117601413,790,790,790,790,0
20230927,194100,117601413,790,790,790,790,0
20230927,194000,117601413,790,790,790,790,0
20230927,193900,117601413,790,790,790,790,0
20230927,193800,117601413,790,790,790,790,0
20230927,193700,117601413,790,790,790,790,0
20230927,193600,117601413,790,790,790,790,0
20230927,193500,117601413,790,790,790,790,0
20230927,193400,117601413,790,790,790,790,0
20230927,193300,117601413,790,790,790,790,0
20230927,193200,117601413,790,790,790,790,0
20230927,193100,117601413,790,790,790,790,0
20230927,193000,117601413,790,790,790,790,0
20230927,192900,117601413,790,790,790,790,0
20230927,192800,117601413,790,790,790,790,0
20230927,192700,117601413,790,790,790,790,0
20230927,192600,117601413,790,790,790,790,0
20230927,192500,117601413,790,790,790,790,0
20230927,192400,117601413,790,790,790,790,0
20230927,192300,117601413,790,790,790,790,0
20230927,192200,117601413,790,790,790,790,0
20230927,192100,117601413,790,790,790,790,0
20230927,192000,117601413,790,790,790,790,0
20230927,191900,117601413,790,790,790,790,0
20230927,191800,117601413,790,790,790,790,0
20230927,191700,117601413,790,790,790,790,0
20230927,191600,117601413,790,790,790,790,0
20230927,191500,117601413,790,790,790,790,3792
20230927,191400,117601413,790,790,790,790,0
20230927,191300,117601413,790,790,790,790,0
20230927,191200,117601413,790,790,790,790,0
20230927,191100,117601413,790,790,790,790,0
20230927,191000,117601413,790,790,790,790,0
20230927,190900,117601413,790,790,790,790,0
20230927,190800,117601413,790,790,790,790,0
20230927,190700,117601413,790,790,790,790,0
20230927,190600,117601413,790,790,790,790,0
20230927,190500,117601413,790,790,790,790,0
20230927,190400,117601413,790,790,790,790,0
20230927,190300,117601413,790,790,790,790,0
20230927,190200,117601413,790,790,790,790,0
20230927,190100,117601413,790,790,790,790,0
20230927,190000,117601413,790,790,790,790,0
20230927,185900,117601413,790,790,790,790,0
20230927,185800,117601413,790,790,790,790,0
20230927,185700,117601413,790,790,790,790,0
20230927,185600,117601413,790,790,790,790,0
20230927,185500,117601413,790,790,790,790,0
20230927,185400,117601413,790,790,790,790,0
20230927,185300,117601413,790,790,790,790,0
20230927,185200,117601413,790,790,790,790,0
20230927,185100,117601413,790,790,790,790,0
20230927,185000,117601413,790,790,790,790,0
20230927,184900,117601413,790,790,790,790,0
20230927,184800,117601413,790,790,790,790,0
20230927,184700,117601413,790,790,790,790,0
20230927,184600,117601413,790,790,790,790,0
20230927,184500,117601413,790,790,790,790,3792
20230927,184400,117601413,790,790,790,790,0
20230927,184300,117601413,790,790,790,790,0
20230927,184200,117601413,790,790,790,790,0
20230927,184100,117601413,790,790,790,790,0
20230927,184000,117601413,790,790,790,790,0
20230927,183900,117601413,790,790,790,790,0
20230927,183800,117601413,790,790,790,790,0
20230927,183700,117601413,790,790,790,790,0
20230927,183600,117601413,790,790,790,790,0
20230927,183500,117601413,790,790,790,790,0
20230927,183400,117601413,790,790,790,790,0
20230927,183300,117601413,790,790,790,790,0
20230927,183200,117601413,790,790,790,790,0
20230927,183100,117601413,790,790,790,790,0
20230927,183000,117601413,790,790,790,790,0
20230927,182900,117601413,790,790,790,790,0
20230927,182800,117601413,790,790,790,790,0
20230927,182700,117601413,790,790,790,790,0
20230927,182600,117601413,790,790,790,790,0
20230927,182500,117601413,790,790,790,790,0
20230927,182400,117601413,790,790,790,790,0
20230927,182300,117601413,790,790,790,790,0
20230927,182200,117601413,790,790,790,790,0
20230927,182100,117601413,790,790,790,790,0
20230927,182000,117601413,790,790,790,790,0
20230927,181900,117601413,790,790,790,790,0
20230927,181800,117601413,790,790,790,790,0
20230927,181700,117601413,790,790,790,790,0
20230927,181600,117601413,790,790,790,790,0
20230927,181500,117601413,790,790,790,790,3792
20230927,181400,117601413,790,790,790,790,0
20230927,181300,117601413,790,790,790,790,0
20230927,181200,117601413,790,790,790,790,0
20230927,181100,117601413,790,790,790,790,0
20230927,181000,117601413,790,790,790,790,0
20230927,180900,117601413,790,790,790,790,0
20230927,180800,117601413,790,790,790,790,0
20230927,180700,117601413,790,790,790,790,0
20230927,180600,117601413,790,790,790,790,0
20230927,180500,117601413,790,790,790,790,0
20230927,180400,117601413,790,790,790,790,0
20230927,180300,117601413,790,790,790,790,0
20230927,180200,117601413,790,790,790,790,0
20230927,180100,117601413,790,790,790,790,0
20230927,180000,117601413,790,790,790,790,0
20230927,175900,117601413,790,790,790,790,0
20230927,175800,117601413,790,790,790,790,0
20230927,175700,117601413,790,790,790,790,0
20230927,175600,117601413,790,790,790,790,0
20230927,175500,117601413,790,790,790,790,0
20230927,175400,117601413,790,790,790,790,0
20230927,175300,117601413,790,790,790,790,0
20230927,175200,117601413,790,790,790,790,0
20230927,175100,117601413,790,790,790,790,0
20230927,175000,117601413,790,790,790,790,0
20230927,174900,117601413,790,790,790,790,0
20230927,174800,117601413,790,790,790,790,0
20230927,174700,117601413,790,790,790,790,0
20230927,174600,117601413,790,790,790,790,0
20230927,174500,117601413,790,790,790,790,3792
20230927,174400,117601413,790,790,790,790,0
20230927,174300,117601413,790,790,790,790,0
20230927,174200,117601413,790,790,790,790,0
20230927,174100,117601413,790,790,790,790,0
20230927,174000,117601413,790,790,790,790,0
20230927,173900,117601413,790,790,790,790,0
20230927,173800,117601413,790,790,790,790,0
20230927,173700,117601413,790,790,790,790,0
20230927,173600,117601413,790,790,790,790,0
20230927,173500,117601413,790,790,790,790,0
20230927,173400,117601413,790,790,790,790,0
20230927,173300,117601413,790,790,790,790,0
20230927,173200,117601413,790,790,790,790,0
20230927,173100,117601413,790,790,790,790,0
20230927,173000,117601413,790,790,790,790,0
20230927,172900,117601413,790,790,790,790,0
20230927,172800,117601413,790,790,790,790,0
20230927,172700,117601413,790,790,790,790,0
20230927,172600,117601413,790,790,790,790,0
20230927,172500,117601413,790,790,790,790,0
20230927,172400,117601413,790,790,790,790,0
20230927,172300,117601413,790,790,790,790,0
20230927,172200,117601413,790,790,790,790,0
20230927,172100,117601413,790,790,790,790,0
20230927,172000,117601413,790,790,790,790,0
20230927,171900,117601413,790,790,790,790,0
20230927,171800,117601413,790,790,790,790,0
20230927,171700,117601413,790,790,790,790,0
20230927,171600,117601413,790,790,790,790,0
20230927,171500,117601413,790,790,790,790,3792
20230927,171400,117601413,790,790,790,790,0
20230927,171300,117601413,790,790,790,790,0
20230927,171200,117601413,790,790,790,790,0
20230927,171100,117601413,790,790,790,790,0
20230927,171000,117601413,790,790,790,790,0
20230927,170900,117601413,790,790,790,790,0
20230927,170800,117601413,790,790,790,790,0
20230927,170700,117601413,790,790,790,790,0
20230927,170600,117601413,790,790,790,790,0
20230927,170500,117601413,790,790,790,790,0
20230927,170400,117601413,790,790,790,790,0
20230927,170300,117601413,790,790,790,790,0
20230927,170200,117601413,790,790,790,790,0
20230927,170100,117601413,790,790,790,790,0
20230927,170000,117601413,790,790,790,790,0
20230927,165900,117601413,790,790,790,790,0
20230927,165800,117601413,790,790,790,790,0
20230927,165700,117601413,790,790,790,790,0
20230927,165600,117601413,790,790,790,790,0
20230927,165500,117601413,790,790,790,790,0
20230927,165400,117601413,790,790,790,790,0
20230927,165300,117601413,790,790,790,790,0
20230927,165200,117601413,790,790,790,790,0
20230927,165100,117601413,790,790,790,790,0
20230927,165000,117601413,790,790,790,790,0
20230927,164900,117601413,790,790,790,790,0
20230927,164800,117601413,790,790,790,790,0
20230927,164700,117601413,790,790,790,790,0
20230927,164600,117601413,790,790,790,790,0
20230927,164500,117601413,790,790,790,790,3792
20230927,164400,117601413,790,790,790,790,0
20230927,164300,117601413,790,790,790,790,0
20230927,164200,117601413,790,790,790,790,0
20230927,164100,117601413,790,790,790,790,0
20230927,164000,117601413,790,790,790,790,0
20230927,163900,117601413,790,790,790,790,0
20230927,163800,117601413,790,790,790,790,0
20230927,163700,117601413,790,790,790,790,0
20230927,163600,117601413,790,790,790,790,0
20230927,163500,117601413,790,790,790,790,0
20230927,163400,117601413,790,790,790,790,0
20230927,163300,117601413,790,790,790,790,0
20230927,163200,117601413,790,790,790,790,0
20230927,163100,117601413,790,790,790,790,0
20230927,163000,117601413,790,790,790,790,0
20230927,162900,117601413,790,790,790,790,0
20230927,162800,117601413,790,790,790,790,0
20230927,162700,117601413,790,790,790,790,0
20230927,162600,117601413,790,790,790,790,0
20230927,162500,117601413,790,790,790,790,0
20230927,162400,117601413,790,790,790,790,0
20230927,162300,117601413,790,790,790,790,0
20230927,162200,117601413,790,790,790,790,0
20230927,162100,117601413,790,790,790,790,0
20230927,162000,117601413,790,790,790,790,0
20230927,161900,117601413,790,790,790,790,0
20230927,161800,117601413,790,790,790,790,0
20230927,161700,117601413,790,790,790,790,0
20230927,161600,117601413,790,790,790,790,0
20230927,161500,117601413,790,790,790,790,3792
20230927,161400,117601413,790,790,790,790,0
20230927,161300,117601413,790,790,790,790,0
20230927,161200,117601413,790,790,790,790,0
20230927,161100,117601413,790,790,790,790,0
20230927,161000,117601413,790,790,790,790,0
20230927,160900,117601413,790,790,790,790,0
20230927,160800,117601413,790,790,790,790,0
20230927,160700,117601413,790,790,790,790,0
20230927,160600,117601413,790,790,790,790,0
20230927,160500,117601413,790,790,790,790,0
20230927,160400,117601413,790,790,790,790,0
20230927,160300,117601413,790,790,790,790,0
20230927,160200,117601413,790,790,790,790,0
20230927,160100,117601413,790,790,790,790,0
20230927,160000,117601413,790,790,790,790,0
20230927,155900,117601413,790,790,790,790,0
20230927,155800,117601413,790,790,790,790,0
20230927,155700,117601413,790,790,790,790,0
20230927,155600,117601413,790,790,790,790,0
20230927,155500,117601413,790,790,790,790,0
20230927,155400,117601413,790,790,790,790,0
20230927,155300,117601413,790,790,790,790,0
20230927,155200,117601413,790,790,790,790,0
20230927,155100,117601413,790,790,790,790,0
20230927,155000,117601413,790,790,790,790,0
20230927,154900,117601413,790,790,790,790,0
20230927,154800,117601413,790,790,790,790,0
20230927,154700,117601413,790,790,790,790,0
20230927,154600,117601413,790,790,790,790,0
20230927,154500,117601413,790,790,790,790,3792
20230927,154400,117601413,790,790,790,790,0
20230927,154300,117601413,790,790,790,790,0
20230927,154200,117601413,790,790,790,790,0
20230927,154100,117601413,790,790,790,790,0
20230927,154000,117601413,790,790,790,790,0
20230927,153900,117601413,790,790,790,790,0
20230927,153800,117601413,790,790,790,790,0
20230927,153700,117601413,790,790,790,790,0
20230927,153600,117601413,790,790,790,790,0
20230927,153500,117601413,790,790,790,790,0
20230927,153400,117601413,790,790,790,790,0
20230927,153300,117601413,790,790,790,790,0
20230927,153200,117601413,790,790,790,790,0
20230927,153100,117601413,790,790,790,790,0
20230927,153000,117601413,790,790,790,790,3792
20230927,152900,114605733,792,792,792,792,0
20230927,152800,114605733,792,792,792,792,0
20230927,152700,114605733,792,792,792,792,0
20230927,152600,114605733,792,792,792,792,0
20230927,152500,114605733,792,792,792,792,0
20230927,152400,114605733,792,792,792,792,0
20230927,152300,114605733,792,792,792,792,0
20230927,152200,114605733,792,792,792,792,0
20230927,152100,114605733,792,792,792,792,0
20230927,152000,114605733,792,792,792,792,0
20230927,151900,114605733,792,791,792,791,2005
20230927,151800,113019678,790,790,790,790,10
20230927,151700,113011778,790,788,790,787,1603
20230927,151600,111749306,787,787,790,787,4214
20230927,151500,108432648,787,790,790,787,5501
20230927,151400,104100886,788,789,789,788,2000
20230927,151300,102523173,792,792,792,792,60
20230927,151200,102475653,792,789,792,786,7012
20230927,151100,96952894,789,795,795,789,9636
20230927,151000,89342935,792,793,793,792,983
20230927,150900,88564369,795,795,795,795,3
20230927,150800,88561984,795,795,795,795,0
20230927,150700,88561984,795,795,796,791,10800
20230927,150600,80011985,796,795,796,791,13428
20230927,150500,69354996,795,795,795,795,50
20230927,150400,69315246,796,796,796,796,5
20230927,150300,69311266,796,796,796,796,27
20230927,150200,69289774,796,795,796,794,4800
20230927,150100,65474594,796,796,796,796,0
20230927,150000,65474594,796,796,796,796,0
20230927,145900,65474594,796,796,796,796,0
20230927,145800,65474594,796,796,796,796,0
20230927,145700,65474594,796,796,796,796,1000
20230927,145600,64678594,796,796,796,796,0
20230927,145500,64678594,796,796,796,796,1
20230927,145400,64677798,796,796,796,796,0
20230927,145300,64677798,796,796,796,796,0
20230927,145200,64677798,796,796,796,796,10
20230927,145100,64669838,796,796,796,796,0
20230927,145000,64669838,796,796,796,796,0
20230927,144900,64669838,796,796,796,796,0
20230927,144800,64669838,796,796,796,796,0
20230927,144700,64669838,796,796,796,796,0
20230927,144600,64669838,796,796,796,796,2
20230927,144500,64668246,796,796,796,796,0
20230927,144400,64668246,796,796,796,796,0
20230927,144300,64668246,796,796,796,796,0
20230927,144200,64668246,796,796,796,796,1
20230927,144100,64667450,796,796,796,796,0
20230927,144000,64667450,796,796,796,796,1
20230927,143900,64666654,796,796,796,796,0
20230927,143800,64666654,796,796,796,796,0
20230927,143700,64666654,796,796,796,796,0
20230927,143600,64666654,796,796,796,796,0
20230927,143500,64666654,796,796,796,796,0
20230927,143400,64666654,796,796,796,796,0
20230927,143300,64666654,796,796,796,796,0
20230927,143200,64666654,796,796,796,796,0
20230927,143100,64666654,796,796,796,796,0
20230927,143000,64666654,796,796,796,796,0
20230927,142900,64666654,796,796,796,796,0
20230927,142800,64666654,796,796,796,796,0
20230927,142700,64666654,796,796,796,796,1
20230927,142600,64665858,795,795,795,795,0
20230927,142500,64665858,795,795,795,795,2
20230927,142400,64664268,795,795,795,795,0
20230927,142300,64664268,795,795,795,795,0
20230927,142200,64664268,795,795,795,795,157
20230927,142100,64539453,795,795,795,795,0
20230927,142000,64539453,795,795,795,795,0
20230927,141900,64539453,795,795,795,795,0
20230927,141800,64539453,795,795,795,795,0
20230927,141700,64539453,795,795,795,795,40
20230927,141600,64507653,795,795,795,795,127
20230927,141500,64406688,795,796,796,795,1776
20230927,141400,62994668,796,796,796,796,3
20230927,141300,62992280,796,796,796,796,200
20230927,141200,62833080,796,796,796,796,0
20230927,141100,62833080,796,796,796,796,0
20230927,141000,62833080,796,796,796,796,0
20230927,140900,62833080,796,796,796,796,2
20230927,140800,62831488,796,796,796,796,0
20230927,140700,62831488,796,796,796,796,10
20230927,140600,62823528,796,796,796,796,33
20230927,140500,62797260,796,796,796,796,0
20230927,140400,62797260,796,796,796,796,0
20230927,140300,62797260,796,796,796,796,0
20230927,140200,62797260,796,796,796,796,0
20230927,140100,62797260,796,796,796,796,562
20230927,140000,62349908,795,796,796,795,572
20230927,135900,61895158,796,796,796,796,3
20230927,135800,61892770,796,796,796,796,10
20230927,135700,61884810,796,796,796,796,0
20230927,135600,61884810,796,796,796,796,0
20230927,135500,61884810,796,796,796,796,0
20230927,135400,61884810,796,796,796,796,0
20230927,135300,61884810,796,796,796,796,0
20230927,135200,61884810,796,796,796,796,0
20230927,135100,61884810,796,796,796,796,0
20230927,135000,61884810,796,796,796,796,0
20230927,134900,61884810,796,796,796,796,1
20230927,134800,61884014,794,794,794,794,0
20230927,134700,61884014,794,794,794,794,0
20230927,134600,61884014,794,794,794,794,0
20230927,134500,61884014,794,795,795,794,1040
20230927,134400,61057463,794,795,795,794,1862
20230927,134300,59578913,795,795,795,795,101
20230927,134200,59498618,795,795,795,795,0
20230927,134100,59498618,795,795,795,795,0
20230927,134000,59498618,795,795,795,795,1
20230927,133900,59497823,795,795,795,795,81
20230927,133800,59433428,795,795,795,795,0
20230927,133700,59433428,795,795,795,795,0
20230927,133600,59433428,795,795,795,795,0
20230927,133500,59433428,795,795,795,795,0
20230927,133400,59433428,795,795,795,795,0
20230927,133300,59433428,795,795,795,795,0
20230927,133200,59433428,795,795,795,795,90
20230927,133100,59361878,795,795,795,795,0
20230927,133000,59361878,795,795,795,795,0
20230927,132900,59361878,795,795,795,795,4
20230927,132800,59358698,795,795,795,795,10
20230927,132700,59350748,795,795,795,795,0
20230927,132600,59350748,795,795,795,795,0
20230927,132500,59350748,795,795,795,795,0
20230927,132400,59350748,795,795,795,795,10
20230927,132300,59342798,796,796,796,796,27
20230927,132200,59321306,796,796,796,796,0
20230927,132100,59321306,796,796,796,796,0
20230927,132000,59321306,796,796,796,796,2
20230927,131900,59319714,794,794,794,794,1
20230927,131800,59318920,794,795,795,794,1500
20230927,131700,58127576,796,796,796,796,0
20230927,131600,58127576,796,796,796,796,727
20230927,131500,57548884,797,797,797,797,0
20230927,131400,57548884,797,797,797,797,0
20230927,131300,57548884,797,797,797,797,0
20230927,131200,57548884,797,797,797,797,0
20230927,131100,57548884,797,797,797,797,10
20230927,131000,57540914,797,797,797,797,0
20230927,130900,57540914,797,797,797,797,67
20230927,130800,57487515,797,797,797,797,0
20230927,130700,57487515,797,797,797,797,0
20230927,130600,57487515,797,797,797,797,0
20230927,130500,57487515,797,796,797,795,4215
20230927,130400,54135447,797,797,797,797,0
20230927,130300,54135447,797,797,797,797,0
20230927,130200,54135447,797,797,797,797,0
20230927,130100,54135447,797,797,797,797,0
20230927,130000,54135447,797,797,797,797,0
20230927,125900,54135447,797,797,797,797,51
20230927,125800,54094800,797,797,797,797,110
20230927,125700,54007130,796,796,796,796,300
20230927,125600,53768330,796,796,796,796,0
20230927,125500,53768330,796,796,796,796,0
20230927,125400,53768330,796,796,796,796,0
20230927,125300,53768330,796,796,796,796,0
20230927,125200,53768330,796,796,796,796,0
20230927,125100,53768330,796,796,796,796,0
20230927,125000,53768330,796,796,796,796,0
20230927,124900,53768330,796,796,796,796,0
20230927,124800,53768330,796,796,796,796,54
20230927,124700,53725346,796,796,796,796,0
20230927,124600,53725346,796,796,796,796,500
20230927,124500,53327346,795,795,795,795,0
20230927,124400,53327346,795,795,795,795,0
20230927,124300,53327346,795,795,796,795,1050
20230927,124200,52492246,796,796,796,795,1051
20230927,124100,51656000,796,796,796,796,0
20230927,124000,51656000,796,796,796,796,0
20230927,123900,51656000,796,796,796,796,0
20230927,123800,51656000,796,796,796,796,0
20230927,123700,51656000,796,796,796,796,0
20230927,123600,51656000,796,796,796,796,0
20230927,123500,51656000,796,796,796,796,0
20230927,123400,51656000,796,796,796,796,0
20230927,123300,51656000,796,796,796,796,0
20230927,123200,51656000,796,796,796,796,0
20230927,123100,51656000,796,796,796,796,0
20230927,123000,51656000,796,796,796,796,0
20230927,122900,51656000,796,796,796,796,30
20230927,122800,51632120,796,796,796,796,0
20230927,122700,51632120,796,796,796,796,10
20230927,122600,51624160,796,796,796,796,0
20230927,122500,51624160,796,796,796,796,0
20230927,122400,51624160,796,796,796,796,0
20230927,122300,51624160,796,796,796,796,1
20230927,122200,51623364,795,795,795,795,0
20230927,122100,51623364,795,795,795,795,0
20230927,122000,51623364,795,795,795,795,0
20230927,121900,51623364,795,795,795,795,0
20230927,121800,51623364,795,795,795,795,0
20230927,121700,51623364,795,795,795,795,0
20230927,121600,51623364,795,795,795,795,0
20230927,121500,51623364,795,795,795,795,0
20230927,121400,51623364,795,795,795,795,0
20230927,121300,51623364,795,795,795,795,0
20230927,121200,51623364,795,795,795,795,0
20230927,121100,51623364,795,795,795,795,15
20230927,121000,51611439,796,796,796,796,83
20230927,120900,51545371,796,796,796,796,0
20230927,120800,51545371,796,796,796,796,0
20230927,120700,51545371,796,796,796,796,0
20230927,120600,51545371,796,796,796,796,2
20230927,120500,51543779,796,796,796,796,300
20230927,120400,51304979,795,795,795,795,0
20230927,120300,51304979,795,795,795,795,0
20230927,120200,51304979,795,795,795,795,0
20230927,120100,51304979,795,795,795,795,0
20230927,120000,51304979,795,795,795,795,0
20230927,115900,51304979,795,795,795,795,0
20230927,115800,51304979,795,795,795,795,0
20230927,115700,51304979,795,795,795,795,0
20230927,115600,51304979,795,795,795,795,1300
20230927,115500,50271479,796,796,796,796,10
20230927,115400,50263519,795,795,795,795,0
20230927,115300,50263519,795,795,795,795,0
20230927,115200,50263519,795,795,795,795,0
20230927,115100,50263519,795,795,795,795,200
20230927,115000,50104519,796,796,796,796,0
20230927,114900,50104519,796,796,796,796,0
20230927,114800,50104519,796,796,796,796,0
20230927,114700,50104519,796,796,796,796,0
20230927,114600,50104519,796,796,796,796,0
20230927,114500,50104519,796,796,796,796,0
20230927,114400,50104519,796,796,796,796,0
20230927,114300,50104519,796,796,796,796,1464
20230927,114200,48939175,796,796,796,796,0
20230927,114100,48939175,796,796,796,796,0
20230927,114000,48939175,796,796,796,796,0
20230927,113900,48939175,796,796,796,796,0
20230927,113800,48939175,796,796,796,796,1
20230927,113700,48938379,795,795,795,795,1844
20230927,113600,47472399,796,795,796,795,31
20230927,113500,47447749,795,795,795,795,174
20230927,113400,47309419,796,796,796,796,0
20230927,113300,47309419,796,796,796,796,0
20230927,113200,47309419,796,796,796,796,179
20230927,113100,47166935,795,795,795,795,0
20230927,113000,47166935,795,795,795,795,25
20230927,112900,47147060,795,795,795,795,0
20230927,112800,47147060,795,795,795,795,0
20230927,112700,47147060,795,795,795,795,16
20230927,112600,47134340,795,795,795,795,0
20230927,112500,47134340,795,795,795,795,0
20230927,112400,47134340,795,795,795,795,26
20230927,112300,47113670,795,795,795,795,0
20230927,112200,47113670,795,795,795,795,100
20230927,112100,47034170,795,795,795,795,26
20230927,112000,47013500,795,795,795,795,0
20230927,111900,47013500,795,795,795,795,0
20230927,111800,47013500,795,795,795,795,27
20230927,111700,46992035,795,795,795,795,73
20230927,111600,46934000,795,796,796,795,56
20230927,111500,46889476,795,795,795,795,0
20230927,111400,46889476,795,795,795,795,28
20230927,111300,46867216,795,795,795,795,0
20230927,111200,46867216,795,795,795,795,12
20230927,111100,46857676,795,795,795,795,1132
20230927,111000,45957736,795,795,795,795,28
20230927,110900,45935476,795,795,795,795,0
20230927,110800,45935476,795,795,795,795,0
20230927,110700,45935476,795,796,796,795,568
20230927,110600,45483914,796,796,796,796,0
20230927,110500,45483914,796,796,796,796,0
20230927,110400,45483914,796,796,796,796,4
20230927,110300,45480730,794,794,794,794,838
20230927,110200,44815358,794,794,794,794,162
20230927,110100,44686730,795,795,795,795,0
20230927,110000,44686730,795,795,795,795,1089
20230927,105900,43820975,795,795,795,795,11
20230927,105800,43812230,795,795,795,795,0
20230927,105700,43812230,795,795,795,795,0
20230927,105600,43812230,795,795,795,795,0
20230927,105500,43812230,795,795,795,795,0
20230927,105400,43812230,795,795,795,795,1000
20230927,105300,43017230,793,793,793,793,869
20230927,105200,42328113,793,793,793,793,2
20230927,105100,42326527,792,792,792,792,52
20230927,105000,42285343,792,792,792,792,0
20230927,104900,42285343,792,792,792,792,33
20230927,104800,42259207,792,792,792,792,15
20230927,104700,42247327,792,792,792,792,100
20230927,104600,42168127,792,792,792,792,5
20230927,104500,42164167,793,793,793,793,15
20230927,104400,42152272,793,793,793,793,344
20230927,104300,41879480,793,794,794,793,37
20230927,104200,41850134,794,794,794,794,0
20230927,104100,41850134,794,797,797,794,125
20230927,104000,41750595,797,797,797,797,71
20230927,103900,41694008,797,797,797,797,33
20230927,103800,41667707,798,797,798,797,34
20230927,103700,41640608,797,797,797,797,1127
20230927,103600,40742389,798,798,798,798,0
20230927,103500,40742389,798,798,798,798,1
20230927,103400,40741591,798,798,798,798,1
20230927,103300,40740793,798,798,798,798,0
20230927,103200,40740793,798,798,798,798,50
20230927,103100,40700893,798,798,798,798,5
20230927,103000,40696903,798,798,798,798,0
20230927,102900,40696903,798,798,798,798,0
20230927,102800,40696903,798,798,798,798,44
20230927,102700,40661791,798,798,798,798,201
20230927,102600,40501393,798,798,798,798,0
20230927,102500,40501393,798,798,798,798,0
20230927,102400,40501393,798,798,798,796,78
20230927,102300,40439153,798,798,798,798,0
20230927,102200,40439153,798,798,798,798,325
20230927,102100,40179803,798,798,798,798,148
20230927,102000,40061699,799,799,799,799,0
20230927,101900,40061699,799,799,799,799,0
20230927,101800,40061699,799,799,799,799,0
20230927,101700,40061699,799,799,799,799,1
20230927,101600,40060900,798,798,798,798,0
20230927,101500,40060900,798,798,798,798,100
20230927,101400,39981100,798,798,798,798,168
20230927,101300,39847036,797,797,797,797,0
20230927,101200,39847036,797,797,797,797,5
20230927,101100,39843051,798,798,798,798,5
20230927,101000,39839061,798,798,798,798,0
20230927,100900,39839061,798,793,798,790,6001
20230927,100800,35094972,793,794,794,792,637
20230927,100700,34590233,799,799,799,799,10
20230927,100600,34582243,793,793,793,793,0
20230927,100500,34582243,793,793,793,793,0
20230927,100400,34582243,793,793,793,793,0
20230927,100300,34582243,793,794,794,793,1000
20230927,100200,33789049,794,797,797,794,1000
20230927,100100,32993659,797,797,797,797,0
20230927,100000,32993659,797,797,797,797,0
20230927,095900,32993659,797,797,797,797,0
20230927,095800,32993659,797,797,797,797,0
20230927,095700,32993659,797,797,797,797,0
20230927,095600,32993659,797,797,797,797,126
20230927,095500,32893237,799,798,799,798,610
20230927,095400,32405957,799,798,799,798,259
20230927,095300,32199116,798,798,798,798,100
20230927,095200,32119316,798,798,798,798,59
20230927,095100,32072234,798,798,799,798,2755
20230927,095000,29873743,799,799,799,799,0
20230927,094900,29873743,799,798,799,798,496
20230927,094800,29477766,798,798,798,798,0
20230927,094700,29477766,798,798,798,798,2000
20230927,094600,27881766,798,796,798,796,114
20230927,094500,27791020,796,796,796,796,1
20230927,094400,27790224,797,797,797,797,0
20230927,094300,27790224,797,797,797,797,0
20230927,094200,27790224,797,797,797,797,0
20230927,094100,27790224,797,798,798,797,56
20230927,094000,27745589,798,798,798,797,236
20230927,093900,27557323,798,798,798,798,66
20230927,093800,27504655,798,798,798,798,20
20230927,093700,27488695,798,798,798,798,4
20230927,093600,27485503,798,795,798,795,5
20230927,093500,27481522,798,798,798,798,50
20230927,093400,27441622,798,798,798,798,15
20230927,093300,27429652,798,798,798,798,11
20230927,093200,27420874,798,798,798,798,0
20230927,093100,27420874,798,798,798,798,5
20230927,093000,27416884,798,798,798,798,21
20230927,092900,27400126,797,797,797,797,0
20230927,092800,27400126,797,797,797,797,500
20230927,092700,27001626,797,797,797,797,0
20230927,092600,27001626,797,795,797,795,102
20230927,092500,26920336,793,793,793,793,0
20230927,092400,26920336,793,794,794,793,41
20230927,092300,26887801,794,794,794,794,18
20230927,092200,26873509,795,797,797,795,72
20230927,092100,26816261,797,797,797,797,0
20230927,092000,26816261,797,797,797,797,0
20230927,091900,26816261,797,797,797,797,1
20230927,091800,26815464,797,797,797,797,25
20230927,091700,26795539,797,797,797,797,12
20230927,091600,26785975,797,797,797,797,50
20230927,091500,26746125,797,791,797,791,9029
20230927,091400,19594056,791,791,791,790,12201
20230927,091300,9944065,790,791,791,790,1004
20230927,091200,9149905,791,791,791,791,20
20230927,091100,9134085,791,791,791,791,30
20230927,091000,9110355,791,791,791,791,35
20230927,090900,9082670,791,791,791,790,1266
20230927,090800,8081328,791,791,791,791,242
20230927,090700,7889906,791,792,792,791,281
20230927,090600,7667613,792,793,793,792,156
20230927,090500,7544043,791,791,791,791,0
20230927,090400,7544043,791,793,793,791,28
20230927,090300,7521893,790,790,790,790,0
20230927,090200,7521893,790,793,793,790,2341
20230927,090100,5668381,793,793,793,793,1118
20230927,090000,4781807,802,793,802,793,6030