stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184700,322779197,894,894,894,894,3915
20230904,184600,322779197,894,894,894,894,0
20230904,184500,322779197,894,894,894,894,0
20230904,184400,322779197,894,894,894,894,0
20230904,184300,322779197,894,894,894,894,0
20230904,184200,322779197,894,894,894,894,0
20230904,184100,322779197,894,894,894,894,0
20230904,184000,322779197,894,894,894,894,0
20230904,183900,322779197,894,894,894,894,0
20230904,183800,322779197,894,894,894,894,0
20230904,183700,322779197,894,894,894,894,0
20230904,183600,322779197,894,894,894,894,0
20230904,183500,322779197,894,894,894,894,0
20230904,183400,322779197,894,894,894,894,0
20230904,183300,322779197,894,894,894,894,0
20230904,183200,322779197,894,894,894,894,0
20230904,183100,322779197,894,894,894,894,0
20230904,183000,322779197,894,894,894,894,0
20230904,182900,322779197,894,894,894,894,0
20230904,182800,322779197,894,894,894,894,0
20230904,182700,322779197,894,894,894,894,0
20230904,182600,322779197,894,894,894,894,0
20230904,182500,322779197,894,894,894,894,0
20230904,182400,322779197,894,894,894,894,0
20230904,182300,322779197,894,894,894,894,0
20230904,182200,322779197,894,894,894,894,0
20230904,182100,322779197,894,894,894,894,0
20230904,182000,322779197,894,894,894,894,0
20230904,181900,322779197,894,894,894,894,0
20230904,181800,322779197,894,894,894,894,0
20230904,181700,322779197,894,894,894,894,3915
20230904,181600,322779197,894,894,894,894,0
20230904,181500,322779197,894,894,894,894,0
20230904,181400,322779197,894,894,894,894,0
20230904,181300,322779197,894,894,894,894,0
20230904,181200,322779197,894,894,894,894,0
20230904,181100,322779197,894,894,894,894,0
20230904,181000,322779197,894,894,894,894,0
20230904,180900,322779197,894,894,894,894,0
20230904,180800,322779197,894,894,894,894,0
20230904,180700,322779197,894,894,894,894,0
20230904,180600,322779197,894,894,894,894,0
20230904,180500,322779197,894,894,894,894,0
20230904,180400,322779197,894,894,894,894,0
20230904,180300,322779197,894,894,894,894,0
20230904,180200,322779197,894,894,894,894,0
20230904,180100,322779197,894,894,894,894,0
20230904,180000,322779197,894,894,894,894,0
20230904,175900,322779197,894,894,894,894,0
20230904,175800,322779197,894,894,894,894,0
20230904,175700,322779197,894,894,894,894,0
20230904,175600,322779197,894,894,894,894,0
20230904,175500,322779197,894,894,894,894,0
20230904,175400,322779197,894,894,894,894,0
20230904,175300,322779197,894,894,894,894,0
20230904,175200,322779197,894,894,894,894,0
20230904,175100,322779197,894,894,894,894,0
20230904,175000,322779197,894,894,894,894,0
20230904,174900,322779197,894,894,894,894,0
20230904,174800,322779197,894,894,894,894,0
20230904,174700,322779197,894,894,894,894,3915
20230904,174600,322779197,894,894,894,894,0
20230904,174500,322779197,894,894,894,894,0
20230904,174400,322779197,894,894,894,894,0
20230904,174300,322779197,894,894,894,894,0
20230904,174200,322779197,894,894,894,894,0
20230904,174100,322779197,894,894,894,894,0
20230904,174000,322779197,894,894,894,894,0
20230904,173900,322779197,894,894,894,894,0
20230904,173800,322779197,894,894,894,894,0
20230904,173700,322779197,894,894,894,894,0
20230904,173600,322779197,894,894,894,894,0
20230904,173500,322779197,894,894,894,894,0
20230904,173400,322779197,894,894,894,894,0
20230904,173300,322779197,894,894,894,894,0
20230904,173200,322779197,894,894,894,894,0
20230904,173100,322779197,894,894,894,894,0
20230904,173000,322779197,894,894,894,894,0
20230904,172900,322779197,894,894,894,894,0
20230904,172800,322779197,894,894,894,894,0
20230904,172700,322779197,894,894,894,894,0
20230904,172600,322779197,894,894,894,894,0
20230904,172500,322779197,894,894,894,894,0
20230904,172400,322779197,894,894,894,894,0
20230904,172300,322779197,894,894,894,894,0
20230904,172200,322779197,894,894,894,894,0
20230904,172100,322779197,894,894,894,894,0
20230904,172000,322779197,894,894,894,894,0
20230904,171900,322779197,894,894,894,894,0
20230904,171800,322779197,894,894,894,894,0
20230904,171700,322779197,894,894,894,894,3915
20230904,171600,322779197,894,894,894,894,0
20230904,171500,322779197,894,894,894,894,0
20230904,171400,322779197,894,894,894,894,0
20230904,171300,322779197,894,894,894,894,0
20230904,171200,322779197,894,894,894,894,0
20230904,171100,322779197,894,894,894,894,0
20230904,171000,322779197,894,894,894,894,0
20230904,170900,322779197,894,894,894,894,0
20230904,170800,322779197,894,894,894,894,0
20230904,170700,322779197,894,894,894,894,0
20230904,170600,322779197,894,894,894,894,0
20230904,170500,322779197,894,894,894,894,0
20230904,170400,322779197,894,894,894,894,0
20230904,170300,322779197,894,894,894,894,0
20230904,170200,322779197,894,894,894,894,0
20230904,170100,322779197,894,894,894,894,0
20230904,170000,322779197,894,894,894,894,0
20230904,165900,322779197,894,894,894,894,0
20230904,165800,322779197,894,894,894,894,0
20230904,165700,322779197,894,894,894,894,0
20230904,165600,322779197,894,894,894,894,0
20230904,165500,322779197,894,894,894,894,0
20230904,165400,322779197,894,894,894,894,0
20230904,165300,322779197,894,894,894,894,0
20230904,165200,322779197,894,894,894,894,0
20230904,165100,322779197,894,894,894,894,0
20230904,165000,322779197,894,894,894,894,0
20230904,164900,322779197,894,894,894,894,0
20230904,164800,322779197,894,894,894,894,0
20230904,164700,322779197,894,894,894,894,3915
20230904,164600,322779197,894,894,894,894,0
20230904,164500,322779197,894,894,894,894,0
20230904,164400,322779197,894,894,894,894,0
20230904,164300,322779197,894,894,894,894,0
20230904,164200,322779197,894,894,894,894,0
20230904,164100,322779197,894,894,894,894,0
20230904,164000,322779197,894,894,894,894,0
20230904,163900,322779197,894,894,894,894,0
20230904,163800,322779197,894,894,894,894,0
20230904,163700,322779197,894,894,894,894,0
20230904,163600,322779197,894,894,894,894,0
20230904,163500,322779197,894,894,894,894,0
20230904,163400,322779197,894,894,894,894,0
20230904,163300,322779197,894,894,894,894,0
20230904,163200,322779197,894,894,894,894,0
20230904,163100,322779197,894,894,894,894,0
20230904,163000,322779197,894,894,894,894,0
20230904,162900,322779197,894,894,894,894,0
20230904,162800,322779197,894,894,894,894,0
20230904,162700,322779197,894,894,894,894,0
20230904,162600,322779197,894,894,894,894,0
20230904,162500,322779197,894,894,894,894,0
20230904,162400,322779197,894,894,894,894,0
20230904,162300,322779197,894,894,894,894,0
20230904,162200,322779197,894,894,894,894,0
20230904,162100,322779197,894,894,894,894,0
20230904,162000,322779197,894,894,894,894,0
20230904,161900,322779197,894,894,894,894,0
20230904,161800,322779197,894,894,894,894,0
20230904,161700,322779197,894,894,894,894,3915
20230904,161600,322779197,894,894,894,894,0
20230904,161500,322779197,894,894,894,894,0
20230904,161400,322779197,894,894,894,894,0
20230904,161300,322779197,894,894,894,894,0
20230904,161200,322779197,894,894,894,894,0
20230904,161100,322779197,894,894,894,894,0
20230904,161000,322779197,894,894,894,894,0
20230904,160900,322779197,894,894,894,894,0
20230904,160800,322779197,894,894,894,894,0
20230904,160700,322779197,894,894,894,894,0
20230904,160600,322779197,894,894,894,894,0
20230904,160500,322779197,894,894,894,894,0
20230904,160400,322779197,894,894,894,894,0
20230904,160300,322779197,894,894,894,894,0
20230904,160200,322779197,894,894,894,894,0
20230904,160100,322779197,894,894,894,894,0
20230904,160000,322779197,894,894,894,894,0
20230904,155900,322779197,894,894,894,894,0
20230904,155800,322779197,894,894,894,894,0
20230904,155700,322779197,894,894,894,894,0
20230904,155600,322779197,894,894,894,894,0
20230904,155500,322779197,894,894,894,894,0
20230904,155400,322779197,894,894,894,894,0
20230904,155300,322779197,894,894,894,894,0
20230904,155200,322779197,894,894,894,894,0
20230904,155100,322779197,894,894,894,894,0
20230904,155000,322779197,894,894,894,894,0
20230904,154900,322779197,894,894,894,894,0
20230904,154800,322779197,894,894,894,894,0
20230904,154700,322779197,894,894,894,894,3915
20230904,154600,322779197,894,894,894,894,0
20230904,154500,322779197,894,894,894,894,0
20230904,154400,322779197,894,894,894,894,0
20230904,154300,322779197,894,894,894,894,0
20230904,154200,322779197,894,894,894,894,0
20230904,154100,322779197,894,894,894,894,0
20230904,154000,322779197,894,894,894,894,0
20230904,153900,322779197,894,894,894,894,0
20230904,153800,322779197,894,894,894,894,0
20230904,153700,322779197,894,894,894,894,0
20230904,153600,322779197,894,894,894,894,0
20230904,153500,322779197,894,894,894,894,0
20230904,153400,322779197,894,894,894,894,0
20230904,153300,322779197,894,894,894,894,0
20230904,153200,322779197,894,894,894,894,0
20230904,153100,322779197,894,894,894,894,0
20230904,153000,322779197,894,894,894,894,3915
20230904,152900,319279187,893,893,893,893,0
20230904,152800,319279187,893,893,893,893,0
20230904,152700,319279187,893,893,893,893,0
20230904,152600,319279187,893,893,893,893,0
20230904,152500,319279187,893,893,893,893,0
20230904,152400,319279187,893,893,893,893,0
20230904,152300,319279187,893,893,893,893,0
20230904,152200,319279187,893,893,893,893,0
20230904,152100,319279187,893,893,893,893,0
20230904,152000,319279187,893,893,893,893,0
20230904,151900,319279187,893,894,894,893,672
20230904,151800,318678532,894,894,894,894,98
20230904,151700,318590920,894,894,894,894,2
20230904,151600,318589132,893,893,893,893,0
20230904,151500,318589132,893,894,894,893,7311
20230904,151400,312060336,893,894,894,893,2267
20230904,151300,310035852,894,894,894,894,32
20230904,151200,310007244,894,894,894,894,1
20230904,151100,310006350,894,894,894,894,190
20230904,151000,309836490,894,894,894,894,74
20230904,150900,309770334,894,894,895,894,605
20230904,150800,309229459,895,895,895,895,1
20230904,150700,309228564,895,895,895,895,0
20230904,150600,309228564,895,895,895,895,0
20230904,150500,309228564,895,895,895,895,1000
20230904,150400,308333564,895,895,895,895,0
20230904,150300,308333564,895,895,895,895,0
20230904,150200,308333564,895,895,895,895,0
20230904,150100,308333564,895,895,895,895,100
20230904,150000,308244064,895,895,895,895,0
20230904,145900,308244064,895,895,895,895,1
20230904,145800,308243169,895,895,895,895,21
20230904,145700,308224374,894,894,894,894,936
20230904,145600,307387590,894,894,894,894,3000
20230904,145500,304705590,894,894,894,894,160
20230904,145400,304562550,894,894,894,894,106
20230904,145300,304467786,894,894,894,894,20
20230904,145200,304449906,894,894,894,894,0
20230904,145100,304449906,894,894,894,894,51
20230904,145000,304404312,894,894,894,894,26
20230904,144900,304381068,893,893,893,893,0
20230904,144800,304381068,893,894,894,893,17441
20230904,144700,288806234,894,894,894,894,0
20230904,144600,288806234,894,894,894,894,0
20230904,144500,288806234,894,894,894,894,0
20230904,144400,288806234,894,894,894,894,0
20230904,144300,288806234,894,894,894,894,4
20230904,144200,288802658,894,894,894,894,0
20230904,144100,288802658,894,894,894,894,0
20230904,144000,288802658,894,894,894,894,11
20230904,143900,288792824,894,894,894,894,279
20230904,143800,288543398,894,894,894,894,0
20230904,143700,288543398,894,894,894,894,70
20230904,143600,288480818,894,894,894,894,0
20230904,143500,288480818,894,894,894,894,373
20230904,143400,288147356,894,894,894,894,3529
20230904,143300,284992430,895,895,895,895,0
20230904,143200,284992430,895,895,895,895,0
20230904,143100,284992430,895,895,895,895,0
20230904,143000,284992430,895,895,895,895,0
20230904,142900,284992430,895,895,895,895,3500
20230904,142800,281859930,895,895,895,895,30
20230904,142700,281833080,895,895,895,895,0
20230904,142600,281833080,895,895,895,895,0
20230904,142500,281833080,895,895,895,895,0
20230904,142400,281833080,895,895,895,895,14
20230904,142300,281820550,895,894,895,894,3
20230904,142200,281817867,893,894,894,893,616
20230904,142100,281267756,894,894,894,894,650
20230904,142000,280686656,894,894,894,894,0
20230904,141900,280686656,894,894,894,894,1003
20230904,141800,279789974,894,894,894,894,100
20230904,141700,279700574,892,894,894,892,3019
20230904,141600,277006210,894,894,894,894,0
20230904,141500,277006210,894,894,894,894,0
20230904,141400,277006210,894,894,894,894,8
20230904,141300,276999058,894,894,894,894,1
20230904,141200,276998164,894,894,894,894,0
20230904,141100,276998164,894,894,894,894,1005
20230904,141000,276099694,894,894,894,894,560
20230904,140900,275599054,893,893,893,893,0
20230904,140800,275599054,893,893,893,893,0
20230904,140700,275599054,893,893,893,893,0
20230904,140600,275599054,893,893,893,893,0
20230904,140500,275599054,893,893,893,893,0
20230904,140400,275599054,893,893,893,893,14
20230904,140300,275586552,892,892,892,892,1000
20230904,140200,274694552,892,892,892,892,98
20230904,140100,274607136,892,893,893,892,3040
20230904,140000,271895416,893,893,893,893,0
20230904,135900,271895416,893,893,893,893,1002
20230904,135800,271000630,893,893,893,893,3360
20230904,135700,268000150,893,893,893,893,100
20230904,135600,267910850,894,894,894,894,7
20230904,135500,267904592,894,894,894,894,0
20230904,135400,267904592,894,894,894,894,5
20230904,135300,267900122,894,894,894,894,0
20230904,135200,267900122,894,894,894,894,0
20230904,135100,267900122,894,894,894,894,0
20230904,135000,267900122,894,894,894,894,1000
20230904,134900,267006122,894,893,894,893,62
20230904,134800,266950755,893,892,893,892,12000
20230904,134700,256244755,892,893,893,892,2163
20230904,134600,254315196,893,893,893,893,12
20230904,134500,254304480,893,893,893,893,0
20230904,134400,254304480,893,893,893,893,0
20230904,134300,254304480,893,893,893,893,0
20230904,134200,254304480,893,893,893,893,0
20230904,134100,254304480,893,893,893,893,24
20230904,134000,254283048,893,893,893,893,0
20230904,133900,254283048,893,893,893,893,100
20230904,133800,254193748,893,893,893,893,0
20230904,133700,254193748,893,893,893,893,551
20230904,133600,253701705,892,893,893,892,1001
20230904,133500,252808812,892,892,892,892,0
20230904,133400,252808812,892,892,892,892,0
20230904,133300,252808812,892,892,892,892,0
20230904,133200,252808812,892,893,893,892,947
20230904,133100,251963978,893,893,893,893,17
20230904,133000,251948797,893,894,894,893,2154
20230904,132900,250024157,894,894,894,894,0
20230904,132800,250024157,894,894,894,894,0
20230904,132700,250024157,894,894,894,894,0
20230904,132600,250024157,894,894,894,894,2036
20230904,132500,248203973,894,894,894,894,0
20230904,132400,248203973,894,894,894,894,30
20230904,132300,248177153,894,894,894,894,31
20230904,132200,248149439,894,894,894,894,3
20230904,132100,248146757,894,894,894,894,2
20230904,132000,248144969,893,893,893,893,51
20230904,131900,248099426,893,893,893,893,2949
20230904,131800,245465969,894,894,894,894,0
20230904,131700,245465969,894,894,894,894,0
20230904,131600,245465969,894,894,894,894,0
20230904,131500,245465969,894,894,894,894,31
20230904,131400,245438255,894,894,894,894,34
20230904,131300,245407859,894,894,894,894,78
20230904,131200,245338127,893,893,893,893,3340
20230904,131100,242355507,893,893,893,893,1003
20230904,131000,241459828,893,894,894,893,5937
20230904,130900,236157810,895,894,895,894,2
20230904,130800,236156021,894,894,894,894,0
20230904,130700,236156021,894,895,895,894,24
20230904,130600,236134555,895,895,895,895,0
20230904,130500,236134555,895,895,895,895,5060
20230904,130400,231605855,894,895,895,894,210
20230904,130300,231417906,895,895,895,894,3129
20230904,130200,228620451,895,895,895,895,0
20230904,130100,228620451,895,895,895,895,0
20230904,130000,228620451,895,895,895,895,0
20230904,125900,228620451,895,894,895,894,2
20230904,125800,228618662,895,895,895,895,0
20230904,125700,228618662,895,895,895,895,0
20230904,125600,228618662,895,893,895,893,2
20230904,125500,228616874,895,895,895,895,1117
20230904,125400,227617159,895,895,895,895,0
20230904,125300,227617159,895,893,895,893,2
20230904,125200,227615371,895,895,895,895,1
20230904,125100,227614476,893,894,895,893,21
20230904,125000,227595707,895,895,895,895,533
20230904,124900,227118672,895,894,895,894,71
20230904,124800,227055197,895,894,895,894,71
20230904,124700,226991722,895,894,895,894,73
20230904,124600,226926457,895,895,895,895,1
20230904,124500,226925562,894,894,895,894,3012
20230904,124400,224232823,893,893,893,893,0
20230904,124300,224232823,893,893,893,893,7
20230904,124200,224226572,893,893,893,893,6
20230904,124100,224221214,893,894,894,893,5414
20230904,124000,219386497,894,894,894,894,0
20230904,123900,219386497,894,894,894,894,1
20230904,123800,219385603,893,893,893,893,140
20230904,123700,219260583,893,893,893,893,3000
20230904,123600,216581583,893,892,893,892,3279
20230904,123500,213653439,891,891,891,891,0
20230904,123400,213653439,891,891,891,891,0
20230904,123300,213653439,891,891,891,891,0
20230904,123200,213653439,891,891,891,891,0
20230904,123100,213653439,891,892,892,891,300
20230904,123000,213386133,891,892,892,891,5000
20230904,122900,208930539,892,892,892,892,0
20230904,122800,208930539,892,892,892,892,0
20230904,122700,208930539,892,892,892,892,0
20230904,122600,208930539,892,892,892,892,259
20230904,122500,208699511,893,893,893,893,37
20230904,122400,208666470,893,893,893,893,359
20230904,122300,208345883,893,893,893,893,114
20230904,122200,208244081,893,893,893,893,28
20230904,122100,208219077,893,893,893,893,311
20230904,122000,207941354,895,893,895,893,48
20230904,121900,207898452,893,893,893,893,0
20230904,121800,207898452,893,893,893,893,60
20230904,121700,207844872,895,892,895,892,3
20230904,121600,207842193,891,892,892,891,9410
20230904,121500,199454769,892,892,893,892,10154
20230904,121400,190397393,893,893,893,892,1654
20230904,121300,188920429,893,893,893,893,0
20230904,121200,188920429,893,893,893,893,22
20230904,121100,188900783,893,893,894,893,515
20230904,121000,188440398,893,893,894,893,86
20230904,120900,188363536,892,893,893,892,100
20230904,120800,188274296,892,892,892,892,1914
20230904,120700,186567008,893,893,893,893,11
20230904,120600,186557185,893,893,893,893,1013
20230904,120500,185652576,895,895,895,895,20
20230904,120400,185634676,896,896,896,896,50
20230904,120300,185589876,896,896,896,896,7
20230904,120200,185583604,896,896,896,896,5
20230904,120100,185579124,893,893,893,893,0
20230904,120000,185579124,893,893,893,893,0
20230904,115900,185579124,893,893,893,893,0
20230904,115800,185579124,893,893,893,893,186
20230904,115700,185413026,893,893,893,893,344
20230904,115600,185105834,893,893,893,893,735
20230904,115500,184449479,893,893,893,893,0
20230904,115400,184449479,893,893,893,893,2000
20230904,115300,182663479,893,893,893,893,2275
20230904,115200,180631904,893,893,893,893,0
20230904,115100,180631904,893,893,893,893,60
20230904,115000,180578324,893,893,893,893,0
20230904,114900,180578324,893,893,893,893,0
20230904,114800,180578324,893,893,893,893,65
20230904,114700,180520279,893,893,893,893,1879
20230904,114600,178842332,893,893,893,893,856
20230904,114500,178077924,894,894,894,894,56
20230904,114400,178027860,894,894,894,894,0
20230904,114300,178027860,894,894,894,894,169
20230904,114200,177876774,894,894,894,894,0
20230904,114100,177876774,894,894,894,894,2
20230904,114000,177874986,894,894,894,894,1
20230904,113900,177874092,895,895,895,895,3
20230904,113800,177871407,895,895,895,895,8
20230904,113700,177864247,893,895,895,893,7
20230904,113600,177857994,895,895,895,895,1
20230904,113500,177857099,896,896,896,896,0
20230904,113400,177857099,896,895,896,892,14701
20230904,113300,164724668,895,895,895,895,446
20230904,113200,164325498,895,895,895,895,8
20230904,113100,164318338,895,895,895,895,5
20230904,113000,164313863,895,895,895,895,5
20230904,112900,164309388,895,895,895,895,0
20230904,112800,164309388,895,895,895,895,5
20230904,112700,164304913,895,895,895,895,717
20230904,112600,163663198,895,895,895,895,0
20230904,112500,163663198,895,895,895,895,0
20230904,112400,163663198,895,895,895,895,5000
20230904,112300,159188198,895,895,895,895,0
20230904,112200,159188198,895,895,895,895,0
20230904,112100,159188198,895,895,895,895,243
20230904,112000,158970713,896,896,896,896,0
20230904,111900,158970713,896,896,896,896,7
20230904,111800,158964441,896,896,896,896,110
20230904,111700,158865881,896,896,896,896,0
20230904,111600,158865881,896,896,896,896,0
20230904,111500,158865881,896,896,896,896,0
20230904,111400,158865881,896,896,896,896,528
20230904,111300,158392793,896,896,896,896,3
20230904,111200,158390105,895,895,895,895,0
20230904,111100,158390105,895,895,895,895,0
20230904,111000,158390105,895,895,895,895,1000
20230904,110900,157495105,895,895,895,895,0
20230904,110800,157495105,895,895,895,895,0
20230904,110700,157495105,895,895,895,895,0
20230904,110600,157495105,895,896,896,895,311
20230904,110500,157216749,896,896,896,896,0
20230904,110400,157216749,896,896,896,896,8
20230904,110300,157209581,896,896,896,896,2
20230904,110200,157207789,896,896,896,896,2
20230904,110100,157205997,896,896,896,896,1500
20230904,110000,155861997,895,895,895,895,3475
20230904,105900,152751872,895,895,895,895,0
20230904,105800,152751872,895,895,895,895,0
20230904,105700,152751872,895,895,895,895,5
20230904,105600,152747397,894,894,894,894,54
20230904,105500,152699121,894,894,894,894,446
20230904,105400,152300397,894,894,894,894,66
20230904,105300,152241393,894,894,894,894,1
20230904,105200,152240499,894,894,894,894,1000
20230904,105100,151346499,894,894,894,894,37
20230904,105000,151313421,894,894,894,894,7
20230904,104900,151307163,894,895,895,894,796
20230904,104800,150595538,895,895,895,895,7
20230904,104700,150589273,895,894,895,894,64
20230904,104600,150532056,894,894,894,894,0
20230904,104500,150532056,894,894,894,894,0
20230904,104400,150532056,894,894,894,894,0
20230904,104300,150532056,894,894,894,894,12
20230904,104200,150521328,894,894,894,894,1
20230904,104100,150520434,894,894,894,894,326
20230904,104000,150228990,894,894,894,894,200
20230904,103900,150050190,895,895,895,895,19
20230904,103800,150033185,895,895,895,895,1
20230904,103700,150032290,895,895,895,895,50
20230904,103600,149987540,894,895,895,893,42733
20230904,103500,111792184,895,895,895,895,0
20230904,103400,111792184,895,895,895,895,3044
20230904,103300,109067804,896,896,896,896,100
20230904,103200,108978204,896,896,896,896,1
20230904,103100,108977308,896,896,896,896,0
20230904,103000,108977308,896,896,896,896,0
20230904,102900,108977308,896,896,896,896,0
20230904,102800,108977308,896,896,896,896,0
20230904,102700,108977308,896,896,896,896,10
20230904,102600,108968348,896,896,896,896,4
20230904,102500,108964764,897,897,897,897,0
20230904,102400,108964764,897,897,897,897,82
20230904,102300,108891210,897,897,897,897,50
20230904,102200,108846360,897,897,897,897,50
20230904,102100,108801510,895,895,895,895,1276
20230904,102000,107659490,895,895,895,895,3805
20230904,101900,104254015,895,895,895,895,0
20230904,101800,104254015,895,895,895,895,0
20230904,101700,104254015,895,895,895,895,0
20230904,101600,104254015,895,895,895,895,111
20230904,101500,104154670,895,895,895,895,2003
20230904,101400,102361985,895,895,895,895,0
20230904,101300,102361985,895,895,895,895,1886
20230904,101200,100674015,895,895,895,895,32
20230904,101100,100645375,896,895,896,895,897
20230904,101000,99842460,896,896,896,896,0
20230904,100900,99842460,896,897,897,896,102
20230904,100800,99751067,895,895,895,895,0
20230904,100700,99751067,895,895,895,895,30
20230904,100600,99724217,895,895,895,895,485
20230904,100500,99290142,895,895,895,895,49
20230904,100400,99246287,895,895,895,895,301
20230904,100300,98976892,895,895,895,894,27132
20230904,100200,74718719,895,895,895,895,1
20230904,100100,74717824,895,895,895,895,7000
20230904,100000,68452824,895,896,896,895,4657
20230904,095900,64280389,896,896,896,896,0
20230904,095800,64280389,896,896,896,896,0
20230904,095700,64280389,896,896,896,896,0
20230904,095600,64280389,896,896,896,896,138
20230904,095500,64156741,897,897,897,897,1
20230904,095400,64155844,897,897,897,897,0
20230904,095300,64155844,897,898,898,897,1575
20230904,095200,62743044,898,898,898,898,0
20230904,095100,62743044,898,897,898,897,253
20230904,095000,62516098,897,897,897,897,258
20230904,094900,62284672,898,898,898,898,0
20230904,094800,62284672,898,897,898,897,402
20230904,094700,61924076,898,898,898,898,0
20230904,094600,61924076,898,898,898,898,0
20230904,094500,61924076,898,898,898,898,0
20230904,094400,61924076,898,898,898,898,0
20230904,094300,61924076,898,898,898,898,129
20230904,094200,61808234,899,899,899,899,0
20230904,094100,61808234,899,899,899,899,0
20230904,094000,61808234,899,896,899,896,659
20230904,093900,61217761,899,899,899,899,0
20230904,093800,61217761,899,899,899,896,3160
20230904,093700,58382326,899,899,899,899,6
20230904,093600,58376932,899,899,899,899,5
20230904,093500,58372437,899,899,899,899,300
20230904,093400,58102737,899,899,899,897,2945
20230904,093300,55460064,899,899,899,899,2
20230904,093200,55458266,899,899,899,899,2
20230904,093100,55456468,899,899,899,899,15
20230904,093000,55442983,899,899,899,899,2
20230904,092900,55441185,899,899,899,899,33
20230904,092800,55411518,897,897,897,897,1000
20230904,092700,54514518,900,899,900,899,843
20230904,092600,53756653,899,898,899,898,1000
20230904,092500,52858634,898,897,898,897,5
20230904,092400,52854145,897,898,898,897,559
20230904,092300,52352707,897,899,899,897,774
20230904,092200,51658186,898,898,898,898,2136
20230904,092100,49740058,898,898,898,898,9
20230904,092000,49731976,897,897,897,897,759
20230904,091900,49051153,897,897,897,897,0
20230904,091800,49051153,897,897,897,897,200
20230904,091700,48871753,897,897,897,897,964
20230904,091600,48007045,898,898,898,898,5
20230904,091500,48002555,899,897,899,897,585
20230904,091400,47477629,897,897,897,897,3
20230904,091300,47474938,897,895,897,894,2004
20230904,091200,45681380,897,896,897,896,5077
20230904,091100,41132353,897,897,897,897,848
20230904,091000,40371697,898,898,898,898,211
20230904,090900,40182219,898,897,898,897,50
20230904,090800,40137365,897,899,899,897,32
20230904,090700,40108651,895,897,900,894,40002
20230904,090600,4310901,897,897,897,897,1073
20230904,090500,3348420,901,901,901,901,0
20230904,090400,3348420,901,900,901,896,2762
20230904,090300,870366,901,901,901,901,0
20230904,090200,870366,901,901,901,901,807
20230904,090100,143259,901,901,901,901,3
20230904,090000,140556,901,901,901,901,156