stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184800,276644829,890,890,890,890,1576
20230905,184700,276644829,890,890,890,890,0
20230905,184600,276644829,890,890,890,890,0
20230905,184500,276644829,890,890,890,890,0
20230905,184400,276644829,890,890,890,890,0
20230905,184300,276644829,890,890,890,890,0
20230905,184200,276644829,890,890,890,890,0
20230905,184100,276644829,890,890,890,890,0
20230905,184000,276644829,890,890,890,890,0
20230905,183900,276644829,890,890,890,890,0
20230905,183800,276644829,890,890,890,890,0
20230905,183700,276644829,890,890,890,890,0
20230905,183600,276644829,890,890,890,890,0
20230905,183500,276644829,890,890,890,890,0
20230905,183400,276644829,890,890,890,890,0
20230905,183300,276644829,890,890,890,890,0
20230905,183200,276644829,890,890,890,890,0
20230905,183100,276644829,890,890,890,890,0
20230905,183000,276644829,890,890,890,890,0
20230905,182900,276644829,890,890,890,890,0
20230905,182800,276644829,890,890,890,890,0
20230905,182700,276644829,890,890,890,890,0
20230905,182600,276644829,890,890,890,890,0
20230905,182500,276644829,890,890,890,890,0
20230905,182400,276644829,890,890,890,890,0
20230905,182300,276644829,890,890,890,890,0
20230905,182200,276644829,890,890,890,890,0
20230905,182100,276644829,890,890,890,890,0
20230905,182000,276644829,890,890,890,890,0
20230905,181900,276644829,890,890,890,890,0
20230905,181800,276644829,890,890,890,890,1576
20230905,181700,276644829,890,890,890,890,0
20230905,181600,276644829,890,890,890,890,0
20230905,181500,276644829,890,890,890,890,0
20230905,181400,276644829,890,890,890,890,0
20230905,181300,276644829,890,890,890,890,0
20230905,181200,276644829,890,890,890,890,0
20230905,181100,276644829,890,890,890,890,0
20230905,181000,276644829,890,890,890,890,0
20230905,180900,276644829,890,890,890,890,0
20230905,180800,276644829,890,890,890,890,0
20230905,180700,276644829,890,890,890,890,0
20230905,180600,276644829,890,890,890,890,0
20230905,180500,276644829,890,890,890,890,0
20230905,180400,276644829,890,890,890,890,0
20230905,180300,276644829,890,890,890,890,0
20230905,180200,276644829,890,890,890,890,0
20230905,180100,276644829,890,890,890,890,0
20230905,180000,276644829,890,890,890,890,0
20230905,175900,276644829,890,890,890,890,0
20230905,175800,276644829,890,890,890,890,0
20230905,175700,276644829,890,890,890,890,0
20230905,175600,276644829,890,890,890,890,0
20230905,175500,276644829,890,890,890,890,0
20230905,175400,276644829,890,890,890,890,0
20230905,175300,276644829,890,890,890,890,0
20230905,175200,276644829,890,890,890,890,0
20230905,175100,276644829,890,890,890,890,0
20230905,175000,276644829,890,890,890,890,0
20230905,174900,276644829,890,890,890,890,0
20230905,174800,276644829,890,890,890,890,1576
20230905,174700,276644829,890,890,890,890,0
20230905,174600,276644829,890,890,890,890,0
20230905,174500,276644829,890,890,890,890,0
20230905,174400,276644829,890,890,890,890,0
20230905,174300,276644829,890,890,890,890,0
20230905,174200,276644829,890,890,890,890,0
20230905,174100,276644829,890,890,890,890,0
20230905,174000,276644829,890,890,890,890,0
20230905,173900,276644829,890,890,890,890,0
20230905,173800,276644829,890,890,890,890,0
20230905,173700,276644829,890,890,890,890,0
20230905,173600,276644829,890,890,890,890,0
20230905,173500,276644829,890,890,890,890,0
20230905,173400,276644829,890,890,890,890,0
20230905,173300,276644829,890,890,890,890,0
20230905,173200,276644829,890,890,890,890,0
20230905,173100,276644829,890,890,890,890,0
20230905,173000,276644829,890,890,890,890,0
20230905,172900,276644829,890,890,890,890,0
20230905,172800,276644829,890,890,890,890,0
20230905,172700,276644829,890,890,890,890,0
20230905,172600,276644829,890,890,890,890,0
20230905,172500,276644829,890,890,890,890,0
20230905,172400,276644829,890,890,890,890,0
20230905,172300,276644829,890,890,890,890,0
20230905,172200,276644829,890,890,890,890,0
20230905,172100,276644829,890,890,890,890,0
20230905,172000,276644829,890,890,890,890,0
20230905,171900,276644829,890,890,890,890,0
20230905,171800,276644829,890,890,890,890,1576
20230905,171700,276644829,890,890,890,890,0
20230905,171600,276644829,890,890,890,890,0
20230905,171500,276644829,890,890,890,890,0
20230905,171400,276644829,890,890,890,890,0
20230905,171300,276644829,890,890,890,890,0
20230905,171200,276644829,890,890,890,890,0
20230905,171100,276644829,890,890,890,890,0
20230905,171000,276644829,890,890,890,890,0
20230905,170900,276644829,890,890,890,890,0
20230905,170800,276644829,890,890,890,890,0
20230905,170700,276644829,890,890,890,890,0
20230905,170600,276644829,890,890,890,890,0
20230905,170500,276644829,890,890,890,890,0
20230905,170400,276644829,890,890,890,890,0
20230905,170300,276644829,890,890,890,890,0
20230905,170200,276644829,890,890,890,890,0
20230905,170100,276644829,890,890,890,890,0
20230905,170000,276644829,890,890,890,890,0
20230905,165900,276644829,890,890,890,890,0
20230905,165800,276644829,890,890,890,890,0
20230905,165700,276644829,890,890,890,890,0
20230905,165600,276644829,890,890,890,890,0
20230905,165500,276644829,890,890,890,890,0
20230905,165400,276644829,890,890,890,890,0
20230905,165300,276644829,890,890,890,890,0
20230905,165200,276644829,890,890,890,890,0
20230905,165100,276644829,890,890,890,890,0
20230905,165000,276644829,890,890,890,890,0
20230905,164900,276644829,890,890,890,890,0
20230905,164800,276644829,890,890,890,890,1576
20230905,164700,276644829,890,890,890,890,0
20230905,164600,276644829,890,890,890,890,0
20230905,164500,276644829,890,890,890,890,0
20230905,164400,276644829,890,890,890,890,0
20230905,164300,276644829,890,890,890,890,0
20230905,164200,276644829,890,890,890,890,0
20230905,164100,276644829,890,890,890,890,0
20230905,164000,276644829,890,890,890,890,0
20230905,163900,276644829,890,890,890,890,0
20230905,163800,276644829,890,890,890,890,0
20230905,163700,276644829,890,890,890,890,0
20230905,163600,276644829,890,890,890,890,0
20230905,163500,276644829,890,890,890,890,0
20230905,163400,276644829,890,890,890,890,0
20230905,163300,276644829,890,890,890,890,0
20230905,163200,276644829,890,890,890,890,0
20230905,163100,276644829,890,890,890,890,0
20230905,163000,276644829,890,890,890,890,0
20230905,162900,276644829,890,890,890,890,0
20230905,162800,276644829,890,890,890,890,0
20230905,162700,276644829,890,890,890,890,0
20230905,162600,276644829,890,890,890,890,0
20230905,162500,276644829,890,890,890,890,0
20230905,162400,276644829,890,890,890,890,0
20230905,162300,276644829,890,890,890,890,0
20230905,162200,276644829,890,890,890,890,0
20230905,162100,276644829,890,890,890,890,0
20230905,162000,276644829,890,890,890,890,0
20230905,161900,276644829,890,890,890,890,0
20230905,161800,276644829,890,890,890,890,1576
20230905,161700,276644829,890,890,890,890,0
20230905,161600,276644829,890,890,890,890,0
20230905,161500,276644829,890,890,890,890,0
20230905,161400,276644829,890,890,890,890,0
20230905,161300,276644829,890,890,890,890,0
20230905,161200,276644829,890,890,890,890,0
20230905,161100,276644829,890,890,890,890,0
20230905,161000,276644829,890,890,890,890,0
20230905,160900,276644829,890,890,890,890,0
20230905,160800,276644829,890,890,890,890,0
20230905,160700,276644829,890,890,890,890,0
20230905,160600,276644829,890,890,890,890,0
20230905,160500,276644829,890,890,890,890,0
20230905,160400,276644829,890,890,890,890,0
20230905,160300,276644829,890,890,890,890,0
20230905,160200,276644829,890,890,890,890,0
20230905,160100,276644829,890,890,890,890,0
20230905,160000,276644829,890,890,890,890,0
20230905,155900,276644829,890,890,890,890,0
20230905,155800,276644829,890,890,890,890,0
20230905,155700,276644829,890,890,890,890,0
20230905,155600,276644829,890,890,890,890,0
20230905,155500,276644829,890,890,890,890,0
20230905,155400,276644829,890,890,890,890,0
20230905,155300,276644829,890,890,890,890,0
20230905,155200,276644829,890,890,890,890,0
20230905,155100,276644829,890,890,890,890,0
20230905,155000,276644829,890,890,890,890,0
20230905,154900,276644829,890,890,890,890,0
20230905,154800,276644829,890,890,890,890,1576
20230905,154700,276644829,890,890,890,890,0
20230905,154600,276644829,890,890,890,890,0
20230905,154500,276644829,890,890,890,890,0
20230905,154400,276644829,890,890,890,890,0
20230905,154300,276644829,890,890,890,890,0
20230905,154200,276644829,890,890,890,890,0
20230905,154100,276644829,890,890,890,890,0
20230905,154000,276644829,890,890,890,890,0
20230905,153900,276644829,890,890,890,890,0
20230905,153800,276644829,890,890,890,890,0
20230905,153700,276644829,890,890,890,890,0
20230905,153600,276644829,890,890,890,890,0
20230905,153500,276644829,890,890,890,890,0
20230905,153400,276644829,890,890,890,890,0
20230905,153300,276644829,890,890,890,890,0
20230905,153200,276644829,890,890,890,890,0
20230905,153100,276644829,890,890,890,890,0
20230905,153000,276644829,890,890,890,890,1576
20230905,152900,275242189,892,892,892,892,0
20230905,152800,275242189,892,892,892,892,0
20230905,152700,275242189,892,892,892,892,0
20230905,152600,275242189,892,892,892,892,0
20230905,152500,275242189,892,892,892,892,0
20230905,152400,275242189,892,892,892,892,0
20230905,152300,275242189,892,892,892,892,0
20230905,152200,275242189,892,892,892,892,0
20230905,152100,275242189,892,892,892,892,0
20230905,152000,275242189,892,892,892,892,0
20230905,151900,275242189,892,892,892,892,300
20230905,151800,274974589,892,891,892,891,1045
20230905,151700,274042530,891,891,891,891,2007
20230905,151600,272254293,891,891,891,891,3
20230905,151500,272251620,891,891,891,891,5
20230905,151400,272247165,890,891,891,890,5
20230905,151300,272242712,891,891,891,891,3
20230905,151200,272240039,891,891,891,891,6
20230905,151100,272234693,891,891,891,891,102
20230905,151000,272143811,891,891,891,891,7
20230905,150900,272137574,891,891,891,891,103
20230905,150800,272045801,891,891,891,891,1410
20230905,150700,270789491,891,891,891,891,16
20230905,150600,270775235,891,891,891,891,53
20230905,150500,270728012,891,891,891,891,106
20230905,150400,270633566,891,891,891,891,2
20230905,150300,270631784,891,891,891,890,855
20230905,150200,269870231,891,891,891,891,6
20230905,150100,269864885,891,890,891,890,610
20230905,150000,269321482,890,890,890,890,1005
20230905,145900,268427032,890,890,890,890,23
20230905,145800,268406562,890,890,890,890,3
20230905,145700,268403892,890,890,890,890,5
20230905,145600,268399442,890,890,890,890,3
20230905,145500,268396772,890,890,890,889,13
20230905,145400,268385209,890,890,890,890,2
20230905,145300,268383429,890,890,890,890,38
20230905,145200,268349609,890,890,890,890,6
20230905,145100,268344269,890,890,890,890,13
20230905,145000,268332699,890,890,890,890,5
20230905,144900,268328249,890,890,890,890,3
20230905,144800,268325579,890,890,890,890,3
20230905,144700,268322909,890,890,890,890,592
20230905,144600,267796029,890,890,890,890,202
20230905,144500,267616249,890,890,890,890,355
20230905,144400,267300299,890,890,890,890,14
20230905,144300,267287839,890,891,891,890,432
20230905,144200,266903357,891,891,891,891,6
20230905,144100,266898011,891,891,891,891,3
20230905,144000,266895338,891,891,891,891,5
20230905,143900,266890883,891,891,891,891,3
20230905,143800,266888210,891,891,891,891,3
20230905,143700,266885537,891,891,891,891,7
20230905,143600,266879300,891,891,891,891,2
20230905,143500,266877518,891,891,891,891,3
20230905,143400,266874845,891,891,891,891,6
20230905,143300,266869499,891,891,891,891,1002
20230905,143200,265976717,891,891,891,891,87
20230905,143100,265899200,891,891,891,891,3
20230905,143000,265896527,891,891,891,891,3
20230905,142900,265893854,891,891,891,891,5
20230905,142800,265889399,891,891,891,891,3
20230905,142700,265886726,891,891,891,891,6
20230905,142600,265881380,891,891,891,891,2
20230905,142500,265879598,891,890,891,890,60
20230905,142400,265826183,891,890,891,890,863
20230905,142300,265058110,890,890,890,890,3
20230905,142200,265055440,890,890,890,890,6
20230905,142100,265050100,890,890,890,890,1003
20230905,142000,264157430,890,890,890,890,128
20230905,141900,264043510,891,890,891,888,5005
20230905,141800,259596005,891,891,891,891,3
20230905,141700,259593332,891,891,891,891,6
20230905,141600,259587986,891,891,891,891,5
20230905,141500,259583531,891,891,891,891,10
20230905,141400,259574621,891,891,891,891,6
20230905,141300,259569275,891,891,891,891,59
20230905,141200,259516706,891,891,891,891,5
20230905,141100,259512251,891,890,891,890,1000
20230905,141000,258622248,890,890,890,890,3
20230905,140900,258619578,891,891,891,891,5
20230905,140800,258615123,891,891,891,891,3
20230905,140700,258612450,891,891,891,891,26
20230905,140600,258589284,888,891,891,888,5017
20230905,140500,254130080,891,891,891,891,42
20230905,140400,254092658,891,891,891,890,1106
20230905,140300,253108212,891,890,891,890,504
20230905,140200,252659172,890,890,890,889,2005
20230905,140100,250875722,890,890,890,890,2003
20230905,140000,249093052,890,890,890,890,203
20230905,135900,248912382,890,890,890,890,6
20230905,135800,248907042,890,890,890,890,2
20230905,135700,248905262,890,890,890,890,6
20230905,135600,248899922,889,890,890,889,15
20230905,135500,248886584,890,890,890,890,3
20230905,135400,248883914,890,890,890,890,71
20230905,135300,248820724,890,890,890,890,3
20230905,135200,248818054,890,890,890,890,23
20230905,135100,248797584,890,890,890,890,5
20230905,135000,248793134,890,890,890,890,3
20230905,134900,248790464,890,890,890,890,13
20230905,134800,248778894,890,891,891,890,1152
20230905,134700,247753612,891,891,891,891,3
20230905,134600,247750939,891,891,891,891,6
20230905,134500,247745593,891,891,891,891,3
20230905,134400,247742920,891,891,891,891,5
20230905,134300,247738465,891,891,891,891,3
20230905,134200,247735792,891,891,891,891,3
20230905,134100,247733119,891,891,891,891,5
20230905,134000,247728664,891,891,891,891,3
20230905,133900,247725991,891,891,891,890,506
20230905,133800,247275545,891,891,891,891,3
20230905,133700,247272872,891,891,891,891,12
20230905,133600,247262180,891,889,891,888,12581
20230905,133500,236090240,889,891,891,889,7417
20230905,133400,229496241,891,891,891,891,5
20230905,133300,229491786,891,891,891,891,8
20230905,133200,229484658,891,891,891,891,3
20230905,133100,229481985,891,891,891,891,5
20230905,133000,229477530,891,891,891,891,3
20230905,132900,229474857,891,891,891,891,6
20230905,132800,229469511,892,892,892,892,3
20230905,132700,229466835,888,890,890,888,47629
20230905,132600,187159213,890,892,892,890,2106
20230905,132500,185284861,890,893,893,890,4004
20230905,132400,181720521,893,893,893,893,205
20230905,132300,181537456,893,893,893,893,3
20230905,132200,181534777,893,893,893,893,3
20230905,132100,181532098,893,893,893,893,16
20230905,132000,181517810,893,893,893,893,2
20230905,131900,181516024,893,893,893,893,6
20230905,131800,181510666,893,893,893,893,3
20230905,131700,181507987,893,893,893,893,3
20230905,131600,181505308,893,893,893,893,18
20230905,131500,181489234,892,892,892,892,205
20230905,131400,181306374,893,893,893,893,6
20230905,131300,181301016,893,893,893,893,2
20230905,131200,181299230,893,893,893,893,3
20230905,131100,181296551,893,893,893,893,6
20230905,131000,181291193,893,893,893,893,3
20230905,130900,181288514,893,893,893,893,2
20230905,130800,181286728,893,893,893,893,6
20230905,130700,181281370,893,893,893,893,3
20230905,130600,181278691,893,893,893,893,5
20230905,130500,181274226,892,892,892,892,1
20230905,130400,181273334,891,892,892,891,1046
20230905,130300,180341302,892,892,892,892,5
20230905,130200,180336842,892,892,892,892,3
20230905,130100,180334166,892,892,892,892,6
20230905,130000,180328814,892,892,892,892,3
20230905,125900,180326138,892,892,892,892,7
20230905,125800,180319894,892,892,892,891,37
20230905,125700,180286920,892,892,892,892,3
20230905,125600,180284244,892,892,892,892,5
20230905,125500,180279784,892,892,892,892,3
20230905,125400,180277108,892,892,892,892,3
20230905,125300,180274432,892,891,892,891,14
20230905,125200,180261952,892,892,892,892,3
20230905,125100,180259276,892,891,892,891,293
20230905,125000,179998211,891,891,891,891,1233
20230905,124900,178899608,891,890,891,890,989
20230905,124800,178019395,891,891,891,891,12
20230905,124700,178008703,891,891,891,891,203
20230905,124600,177827830,891,891,891,891,6
20230905,124500,177822484,891,891,891,891,3
20230905,124400,177819811,891,891,891,891,3
20230905,124300,177817138,892,892,892,892,6
20230905,124200,177811786,892,892,892,892,2
20230905,124100,177810002,892,892,892,892,6
20230905,124000,177804650,893,893,893,893,3
20230905,123900,177801971,893,893,893,893,3
20230905,123800,177799292,893,893,893,893,5
20230905,123700,177794827,893,893,893,893,3
20230905,123600,177792148,893,893,893,893,6
20230905,123500,177786790,893,893,893,893,2
20230905,123400,177785004,893,893,893,893,3
20230905,123300,177782325,893,892,893,890,60
20230905,123200,177728856,892,892,892,892,310
20230905,123100,177452336,892,892,892,892,5
20230905,123000,177447876,892,892,892,892,30
20230905,122900,177421116,892,892,892,892,53
20230905,122800,177373840,892,893,893,892,1010
20230905,122700,176471913,893,893,893,893,3
20230905,122600,176469234,893,893,893,893,4
20230905,122500,176465662,893,893,893,893,5
20230905,122400,176461197,893,893,893,893,3
20230905,122300,176458518,893,893,893,893,6
20230905,122200,176453160,893,893,893,893,3
20230905,122100,176450481,893,893,893,893,6
20230905,122000,176445123,893,893,893,893,6
20230905,121900,176439765,893,893,893,893,3
20230905,121800,176437086,893,893,893,893,5
20230905,121700,176432621,893,893,893,893,3
20230905,121600,176429942,893,893,893,893,3
20230905,121500,176427263,893,893,893,893,6
20230905,121400,176421905,893,893,893,893,2
20230905,121300,176420119,893,893,893,893,6
20230905,121200,176414761,893,893,893,893,3
20230905,121100,176412082,893,893,893,893,3
20230905,121000,176409403,893,893,893,893,5
20230905,120900,176404938,890,893,893,890,196
20230905,120800,176230489,893,893,893,893,572
20230905,120700,175719693,893,893,893,893,12
20230905,120600,175708977,893,890,893,889,845
20230905,120500,174956858,893,893,893,893,6
20230905,120400,174951500,893,893,893,893,2
20230905,120300,174949714,893,893,893,893,6
20230905,120200,174944356,892,892,892,892,954
20230905,120100,174093388,892,892,892,892,503
20230905,120000,173644712,892,892,892,892,5
20230905,115900,173640252,892,892,892,892,5
20230905,115800,173635792,892,892,892,890,1006
20230905,115700,172740437,892,892,892,892,1087
20230905,115600,171770833,892,892,892,892,23
20230905,115500,171750317,892,892,892,892,670
20230905,115400,171152677,892,892,892,892,3
20230905,115300,171150001,892,892,892,892,5
20230905,115200,171145541,892,890,892,890,14
20230905,115100,171133075,892,892,892,892,6
20230905,115000,171127723,892,892,892,892,5
20230905,114900,171123263,892,892,892,892,3
20230905,114800,171120587,892,892,892,892,6
20230905,114700,171115235,892,892,892,892,3
20230905,114600,171112559,892,892,892,892,2
20230905,114500,171110775,892,892,892,892,6
20230905,114400,171105423,892,892,892,892,3
20230905,114300,171102747,892,892,892,892,2
20230905,114200,171100963,892,892,892,892,4
20230905,114100,171097395,892,892,892,892,6
20230905,114000,171092043,892,892,892,892,1
20230905,113900,171091151,890,890,890,890,0
20230905,113800,171091151,890,890,890,890,0
20230905,113700,171091151,890,890,890,890,1249
20230905,113600,169979541,890,890,890,890,1
20230905,113500,169978651,890,890,890,890,0
20230905,113400,169978651,890,890,890,890,1
20230905,113300,169977761,890,890,890,890,311
20230905,113200,169700971,890,890,890,890,1
20230905,113100,169700081,890,890,890,890,1
20230905,113000,169699191,889,889,889,889,553
20230905,112900,169207574,889,889,889,889,2
20230905,112800,169205796,889,889,889,889,10
20230905,112700,169196906,889,889,889,889,1118
20230905,112600,168203004,889,889,889,889,0
20230905,112500,168203004,889,889,889,889,0
20230905,112400,168203004,889,889,889,889,10000
20230905,112300,159313004,889,890,890,889,8998
20230905,112200,151313660,890,890,890,890,10
20230905,112100,151304760,890,890,890,890,2094
20230905,112000,149441100,892,892,892,892,0
20230905,111900,149441100,892,892,892,892,0
20230905,111800,149441100,892,892,892,892,0
20230905,111700,149441100,892,892,892,892,0
20230905,111600,149441100,892,892,892,892,0
20230905,111500,149441100,892,892,892,892,100
20230905,111400,149351900,892,892,892,892,1
20230905,111300,149351008,890,890,890,890,1500
20230905,111200,148016008,890,890,890,890,20
20230905,111100,147998208,890,890,890,890,0
20230905,111000,147998208,890,890,890,890,2500
20230905,110900,145773208,890,890,890,890,0
20230905,110800,145773208,890,890,890,890,0
20230905,110700,145773208,890,890,890,890,0
20230905,110600,145773208,890,890,890,890,0
20230905,110500,145773208,890,890,890,889,811
20230905,110400,145052084,890,891,891,890,12500
20230905,110300,133925479,892,892,892,892,17
20230905,110200,133910315,892,892,892,892,35
20230905,110100,133879095,892,892,892,892,0
20230905,110000,133879095,892,892,892,892,1
20230905,105900,133878203,892,892,892,892,8
20230905,105800,133871067,892,892,892,892,1
20230905,105700,133870175,892,892,892,892,0
20230905,105600,133870175,892,892,892,892,9
20230905,105500,133862147,892,892,892,892,1
20230905,105400,133861255,890,890,890,890,525
20230905,105300,133394005,890,890,890,890,4238
20230905,105200,129622185,890,890,890,890,5026
20230905,105100,125149045,890,890,890,890,2725
20230905,105000,122723795,890,890,890,889,43
20230905,104900,122685526,890,891,891,889,39187
20230905,104800,87806324,891,891,891,891,7278
20230905,104700,81321626,892,892,892,892,32
20230905,104600,81293082,891,891,891,891,1
20230905,104500,81292191,892,892,892,892,101
20230905,104400,81202099,891,891,891,891,2600
20230905,104300,78885499,892,892,892,892,0
20230905,104200,78885499,892,892,892,892,1
20230905,104100,78884607,891,891,891,891,4
20230905,104000,78881043,892,892,892,892,0
20230905,103900,78881043,892,892,892,892,148
20230905,103800,78749027,892,893,893,892,7470
20230905,103700,72085785,893,893,893,893,0
20230905,103600,72085785,893,893,893,893,50
20230905,103500,72041135,892,892,892,892,23
20230905,103400,72020619,892,892,892,892,100
20230905,103300,71931419,893,893,893,893,0
20230905,103200,71931419,893,893,893,893,0
20230905,103100,71931419,893,893,893,893,0
20230905,103000,71931419,893,893,893,893,1236
20230905,102900,70827671,894,894,894,894,30
20230905,102800,70800851,894,894,894,894,0
20230905,102700,70800851,894,894,894,894,50
20230905,102600,70756151,893,893,893,893,0
20230905,102500,70756151,893,893,893,893,0
20230905,102400,70756151,893,893,893,893,0
20230905,102300,70756151,893,893,893,893,0
20230905,102200,70756151,893,893,893,893,0
20230905,102100,70756151,893,893,893,893,0
20230905,102000,70756151,893,893,893,893,0
20230905,101900,70756151,893,894,894,893,1829
20230905,101800,69122853,893,893,893,893,1182
20230905,101700,68067327,892,892,892,892,1569
20230905,101600,66667779,893,893,893,893,0
20230905,101500,66667779,893,893,893,893,0
20230905,101400,66667779,893,893,893,893,0
20230905,101300,66667779,893,893,893,893,52
20230905,101200,66621343,892,892,892,892,0
20230905,101100,66621343,892,892,892,892,0
20230905,101000,66621343,892,892,892,892,0
20230905,100900,66621343,892,892,892,892,0
20230905,100800,66621343,892,892,892,892,1000
20230905,100700,65729343,892,893,893,892,155
20230905,100600,65591028,893,893,893,893,0
20230905,100500,65591028,893,893,893,893,0
20230905,100400,65591028,893,893,893,893,10
20230905,100300,65582098,893,892,893,892,635
20230905,100200,65015677,892,892,892,892,0
20230905,100100,65015677,892,893,893,892,4100
20230905,100000,61357871,893,893,893,893,0
20230905,095900,61357871,893,893,893,893,0
20230905,095800,61357871,893,893,893,893,406
20230905,095700,60995313,893,893,893,893,0
20230905,095600,60995313,893,893,893,893,0
20230905,095500,60995313,893,893,893,893,0
20230905,095400,60995313,893,893,893,893,0
20230905,095300,60995313,893,893,893,893,4000
20230905,095200,57423313,894,894,894,894,0
20230905,095100,57423313,894,894,894,894,2
20230905,095000,57421525,894,894,894,894,500
20230905,094900,56974525,893,893,893,893,814
20230905,094800,56247623,893,893,893,893,0
20230905,094700,56247623,893,893,893,893,4
20230905,094600,56244051,894,894,894,894,0
20230905,094500,56244051,894,893,894,893,29
20230905,094400,56218126,892,892,892,892,3225
20230905,094300,53341426,894,894,894,894,0
20230905,094200,53341426,894,894,894,894,100
20230905,094100,53252026,894,894,894,894,0
20230905,094000,53252026,894,894,894,894,0
20230905,093900,53252026,894,894,894,894,2
20230905,093800,53250238,894,894,894,894,7
20230905,093700,53243980,894,894,894,894,52
20230905,093600,53197492,895,895,895,895,0
20230905,093500,53197492,895,895,895,895,1000
20230905,093400,52302492,895,895,895,895,1
20230905,093300,52301597,895,895,895,895,5
20230905,093200,52297122,895,895,895,895,5
20230905,093100,52292647,895,895,895,895,0
20230905,093000,52292647,895,895,895,895,1
20230905,092900,52291752,891,891,891,891,5010
20230905,092800,47827842,894,894,894,894,1
20230905,092700,47826948,895,895,895,895,0
20230905,092600,47826948,895,891,895,891,26
20230905,092500,47803682,890,890,890,890,0
20230905,092400,47803682,890,890,890,890,0
20230905,092300,47803682,890,890,890,890,0
20230905,092200,47803682,890,892,892,890,20190
20230905,092100,29809053,892,892,892,892,0
20230905,092000,29809053,892,895,895,892,2000
20230905,091900,28023748,896,896,896,896,4
20230905,091800,28020164,896,896,896,896,0
20230905,091700,28020164,896,896,896,896,0
20230905,091600,28020164,896,896,896,896,0
20230905,091500,28020164,896,896,896,896,0
20230905,091400,28020164,896,896,896,896,0
20230905,091300,28020164,896,896,896,896,6
20230905,091200,28014788,898,897,898,897,587
20230905,091100,27488201,897,897,898,897,4456
20230905,091000,23489229,897,895,897,895,2021
20230905,090900,21678472,895,895,895,895,2000
20230905,090800,19888472,895,895,896,895,1804
20230905,090700,18273862,895,895,895,895,2240
20230905,090600,16269062,895,891,895,891,12785
20230905,090500,4874115,891,892,892,891,1422
20230905,090400,3607111,892,892,892,892,620
20230905,090300,3054071,892,891,892,891,638
20230905,090200,2485508,891,892,892,891,1371
20230905,090100,1262631,894,895,895,894,225
20230905,090000,1061480,892,892,892,892,1190