stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184700,182627344,892,892,892,892,2938
20230911,184600,182627344,892,892,892,892,0
20230911,184500,182627344,892,892,892,892,0
20230911,184400,182627344,892,892,892,892,0
20230911,184300,182627344,892,892,892,892,0
20230911,184200,182627344,892,892,892,892,0
20230911,184100,182627344,892,892,892,892,0
20230911,184000,182627344,892,892,892,892,0
20230911,183900,182627344,892,892,892,892,0
20230911,183800,182627344,892,892,892,892,0
20230911,183700,182627344,892,892,892,892,0
20230911,183600,182627344,892,892,892,892,0
20230911,183500,182627344,892,892,892,892,0
20230911,183400,182627344,892,892,892,892,0
20230911,183300,182627344,892,892,892,892,0
20230911,183200,182627344,892,892,892,892,0
20230911,183100,182627344,892,892,892,892,0
20230911,183000,182627344,892,892,892,892,0
20230911,182900,182627344,892,892,892,892,0
20230911,182800,182627344,892,892,892,892,0
20230911,182700,182627344,892,892,892,892,0
20230911,182600,182627344,892,892,892,892,0
20230911,182500,182627344,892,892,892,892,0
20230911,182400,182627344,892,892,892,892,0
20230911,182300,182627344,892,892,892,892,0
20230911,182200,182627344,892,892,892,892,0
20230911,182100,182627344,892,892,892,892,0
20230911,182000,182627344,892,892,892,892,0
20230911,181900,182627344,892,892,892,892,0
20230911,181800,182627344,892,892,892,892,0
20230911,181700,182627344,892,892,892,892,2938
20230911,181600,182627344,892,892,892,892,0
20230911,181500,182627344,892,892,892,892,0
20230911,181400,182627344,892,892,892,892,0
20230911,181300,182627344,892,892,892,892,0
20230911,181200,182627344,892,892,892,892,0
20230911,181100,182627344,892,892,892,892,0
20230911,181000,182627344,892,892,892,892,0
20230911,180900,182627344,892,892,892,892,0
20230911,180800,182627344,892,892,892,892,0
20230911,180700,182627344,892,892,892,892,0
20230911,180600,182627344,892,892,892,892,0
20230911,180500,182627344,892,892,892,892,0
20230911,180400,182627344,892,892,892,892,0
20230911,180300,182627344,892,892,892,892,0
20230911,180200,182627344,892,892,892,892,0
20230911,180100,182627344,892,892,892,892,0
20230911,180000,182627344,892,892,892,892,0
20230911,175900,182627344,892,892,892,892,0
20230911,175800,182627344,892,892,892,892,0
20230911,175700,182627344,892,892,892,892,0
20230911,175600,182627344,892,892,892,892,0
20230911,175500,182627344,892,892,892,892,0
20230911,175400,182627344,892,892,892,892,0
20230911,175300,182627344,892,892,892,892,0
20230911,175200,182627344,892,892,892,892,0
20230911,175100,182627344,892,892,892,892,0
20230911,175000,182627344,892,892,892,892,0
20230911,174900,182627344,892,892,892,892,0
20230911,174800,182627344,892,892,892,892,0
20230911,174700,182627344,892,892,892,892,2938
20230911,174600,182627344,892,892,892,892,0
20230911,174500,182627344,892,892,892,892,0
20230911,174400,182627344,892,892,892,892,0
20230911,174300,182627344,892,892,892,892,0
20230911,174200,182627344,892,892,892,892,0
20230911,174100,182627344,892,892,892,892,0
20230911,174000,182627344,892,892,892,892,0
20230911,173900,182627344,892,892,892,892,0
20230911,173800,182627344,892,892,892,892,0
20230911,173700,182627344,892,892,892,892,0
20230911,173600,182627344,892,892,892,892,0
20230911,173500,182627344,892,892,892,892,0
20230911,173400,182627344,892,892,892,892,0
20230911,173300,182627344,892,892,892,892,0
20230911,173200,182627344,892,892,892,892,0
20230911,173100,182627344,892,892,892,892,0
20230911,173000,182627344,892,892,892,892,0
20230911,172900,182627344,892,892,892,892,0
20230911,172800,182627344,892,892,892,892,0
20230911,172700,182627344,892,892,892,892,0
20230911,172600,182627344,892,892,892,892,0
20230911,172500,182627344,892,892,892,892,0
20230911,172400,182627344,892,892,892,892,0
20230911,172300,182627344,892,892,892,892,0
20230911,172200,182627344,892,892,892,892,0
20230911,172100,182627344,892,892,892,892,0
20230911,172000,182627344,892,892,892,892,0
20230911,171900,182627344,892,892,892,892,0
20230911,171800,182627344,892,892,892,892,0
20230911,171700,182627344,892,892,892,892,2938
20230911,171600,182627344,892,892,892,892,0
20230911,171500,182627344,892,892,892,892,0
20230911,171400,182627344,892,892,892,892,0
20230911,171300,182627344,892,892,892,892,0
20230911,171200,182627344,892,892,892,892,0
20230911,171100,182627344,892,892,892,892,0
20230911,171000,182627344,892,892,892,892,0
20230911,170900,182627344,892,892,892,892,0
20230911,170800,182627344,892,892,892,892,0
20230911,170700,182627344,892,892,892,892,0
20230911,170600,182627344,892,892,892,892,0
20230911,170500,182627344,892,892,892,892,0
20230911,170400,182627344,892,892,892,892,0
20230911,170300,182627344,892,892,892,892,0
20230911,170200,182627344,892,892,892,892,0
20230911,170100,182627344,892,892,892,892,0
20230911,170000,182627344,892,892,892,892,0
20230911,165900,182627344,892,892,892,892,0
20230911,165800,182627344,892,892,892,892,0
20230911,165700,182627344,892,892,892,892,0
20230911,165600,182627344,892,892,892,892,0
20230911,165500,182627344,892,892,892,892,0
20230911,165400,182627344,892,892,892,892,0
20230911,165300,182627344,892,892,892,892,0
20230911,165200,182627344,892,892,892,892,0
20230911,165100,182627344,892,892,892,892,0
20230911,165000,182627344,892,892,892,892,0
20230911,164900,182627344,892,892,892,892,0
20230911,164800,182627344,892,892,892,892,0
20230911,164700,182627344,892,892,892,892,2938
20230911,164600,182627344,892,892,892,892,0
20230911,164500,182627344,892,892,892,892,0
20230911,164400,182627344,892,892,892,892,0
20230911,164300,182627344,892,892,892,892,0
20230911,164200,182627344,892,892,892,892,0
20230911,164100,182627344,892,892,892,892,0
20230911,164000,182627344,892,892,892,892,0
20230911,163900,182627344,892,892,892,892,0
20230911,163800,182627344,892,892,892,892,0
20230911,163700,182627344,892,892,892,892,0
20230911,163600,182627344,892,892,892,892,0
20230911,163500,182627344,892,892,892,892,0
20230911,163400,182627344,892,892,892,892,0
20230911,163300,182627344,892,892,892,892,0
20230911,163200,182627344,892,892,892,892,0
20230911,163100,182627344,892,892,892,892,0
20230911,163000,182627344,892,892,892,892,0
20230911,162900,182627344,892,892,892,892,0
20230911,162800,182627344,892,892,892,892,0
20230911,162700,182627344,892,892,892,892,0
20230911,162600,182627344,892,892,892,892,0
20230911,162500,182627344,892,892,892,892,0
20230911,162400,182627344,892,892,892,892,0
20230911,162300,182627344,892,892,892,892,0
20230911,162200,182627344,892,892,892,892,0
20230911,162100,182627344,892,892,892,892,0
20230911,162000,182627344,892,892,892,892,0
20230911,161900,182627344,892,892,892,892,0
20230911,161800,182627344,892,892,892,892,0
20230911,161700,182627344,892,892,892,892,2938
20230911,161600,182627344,892,892,892,892,0
20230911,161500,182627344,892,892,892,892,0
20230911,161400,182627344,892,892,892,892,0
20230911,161300,182627344,892,892,892,892,0
20230911,161200,182627344,892,892,892,892,0
20230911,161100,182627344,892,892,892,892,0
20230911,161000,182627344,892,892,892,892,0
20230911,160900,182627344,892,892,892,892,0
20230911,160800,182627344,892,892,892,892,0
20230911,160700,182627344,892,892,892,892,0
20230911,160600,182627344,892,892,892,892,0
20230911,160500,182627344,892,892,892,892,0
20230911,160400,182627344,892,892,892,892,0
20230911,160300,182627344,892,892,892,892,0
20230911,160200,182627344,892,892,892,892,0
20230911,160100,182627344,892,892,892,892,0
20230911,160000,182627344,892,892,892,892,0
20230911,155900,182627344,892,892,892,892,0
20230911,155800,182627344,892,892,892,892,0
20230911,155700,182627344,892,892,892,892,0
20230911,155600,182627344,892,892,892,892,0
20230911,155500,182627344,892,892,892,892,0
20230911,155400,182627344,892,892,892,892,0
20230911,155300,182627344,892,892,892,892,0
20230911,155200,182627344,892,892,892,892,0
20230911,155100,182627344,892,892,892,892,0
20230911,155000,182627344,892,892,892,892,0
20230911,154900,182627344,892,892,892,892,0
20230911,154800,182627344,892,892,892,892,0
20230911,154700,182627344,892,892,892,892,2938
20230911,154600,182627344,892,892,892,892,0
20230911,154500,182627344,892,892,892,892,0
20230911,154400,182627344,892,892,892,892,0
20230911,154300,182627344,892,892,892,892,0
20230911,154200,182627344,892,892,892,892,0
20230911,154100,182627344,892,892,892,892,0
20230911,154000,182627344,892,892,892,892,0
20230911,153900,182627344,892,892,892,892,0
20230911,153800,182627344,892,892,892,892,0
20230911,153700,182627344,892,892,892,892,0
20230911,153600,182627344,892,892,892,892,0
20230911,153500,182627344,892,892,892,892,0
20230911,153400,182627344,892,892,892,892,0
20230911,153300,182627344,892,892,892,892,0
20230911,153200,182627344,892,892,892,892,0
20230911,153100,182627344,892,892,892,892,0
20230911,153000,182627344,892,892,892,892,2938
20230911,152900,180006648,890,890,890,890,0
20230911,152800,180006648,890,890,890,890,0
20230911,152700,180006648,890,890,890,890,0
20230911,152600,180006648,890,890,890,890,0
20230911,152500,180006648,890,890,890,890,0
20230911,152400,180006648,890,890,890,890,0
20230911,152300,180006648,890,890,890,890,0
20230911,152200,180006648,890,890,890,890,0
20230911,152100,180006648,890,890,890,890,0
20230911,152000,180006648,890,890,890,890,0
20230911,151900,180006648,890,891,891,890,502
20230911,151800,179559368,891,891,891,891,7
20230911,151700,179553131,890,890,891,890,3
20230911,151600,179550460,891,891,891,891,8
20230911,151500,179543332,890,889,890,889,785
20230911,151400,178844683,889,889,889,889,0
20230911,151300,178844683,889,889,889,889,724
20230911,151200,178201047,890,889,890,889,736
20230911,151100,177546107,889,890,890,889,143
20230911,151000,177418880,889,889,889,889,5000
20230911,150900,172973880,890,890,890,890,0
20230911,150800,172973880,890,890,890,890,30
20230911,150700,172947180,890,890,890,890,0
20230911,150600,172947180,890,890,890,890,0
20230911,150500,172947180,890,890,890,890,0
20230911,150400,172947180,890,890,890,890,1
20230911,150300,172946290,889,889,889,889,145
20230911,150200,172817385,890,890,890,890,50
20230911,150100,172772885,890,890,890,890,50
20230911,150000,172728385,890,890,890,890,10
20230911,145900,172719485,890,890,890,890,1823
20230911,145800,171097015,890,890,890,890,0
20230911,145700,171097015,890,890,890,890,0
20230911,145600,171097015,890,890,890,890,360
20230911,145500,170776615,889,889,889,889,0
20230911,145400,170776615,889,889,889,889,0
20230911,145300,170776615,889,889,889,889,1667
20230911,145200,169294652,889,889,889,889,0
20230911,145100,169294652,889,891,891,889,435
20230911,145000,168907935,889,889,891,889,3
20230911,144900,168905266,890,890,890,890,0
20230911,144800,168905266,890,890,890,890,0
20230911,144700,168905266,890,890,890,890,903
20230911,144600,168101596,890,890,890,890,0
20230911,144500,168101596,890,890,890,890,0
20230911,144400,168101596,890,890,890,890,763
20230911,144300,167422526,891,891,891,891,0
20230911,144200,167422526,891,890,891,890,334
20230911,144100,167125166,889,889,889,889,0
20230911,144000,167125166,889,889,889,889,0
20230911,143900,167125166,889,889,889,889,0
20230911,143800,167125166,889,889,889,889,0
20230911,143700,167125166,889,889,889,889,272
20230911,143600,166883358,889,889,889,889,549
20230911,143500,166395297,890,890,890,890,5810
20230911,143400,161224397,891,891,891,891,0
20230911,143300,161224397,891,891,891,891,147
20230911,143200,161093420,891,891,891,891,0
20230911,143100,161093420,891,891,891,891,0
20230911,143000,161093420,891,891,891,891,0
20230911,142900,161093420,891,891,891,891,0
20230911,142800,161093420,891,891,891,891,0
20230911,142700,161093420,891,891,891,891,1000
20230911,142600,160202420,892,892,892,892,0
20230911,142500,160202420,892,892,892,892,0
20230911,142400,160202420,892,892,892,892,12
20230911,142300,160191716,892,892,892,892,0
20230911,142200,160191716,892,892,892,892,22
20230911,142100,160172092,892,892,892,892,145
20230911,142000,160042752,891,891,891,891,0
20230911,141900,160042752,891,891,891,891,2
20230911,141800,160040970,891,891,891,891,2
20230911,141700,160039188,891,891,891,891,57
20230911,141600,159988401,891,891,891,891,0
20230911,141500,159988401,891,891,891,891,0
20230911,141400,159988401,891,891,891,891,0
20230911,141300,159988401,891,891,891,891,0
20230911,141200,159988401,891,891,891,891,0
20230911,141100,159988401,891,891,891,891,5
20230911,141000,159983946,891,891,891,891,6
20230911,140900,159978600,891,891,891,891,134
20230911,140800,159859206,891,892,892,891,30
20230911,140700,159832448,892,891,892,891,61
20230911,140600,159778037,891,893,893,891,302
20230911,140500,159508355,893,893,893,893,1182
20230911,140400,158452829,893,893,893,893,818
20230911,140300,157722355,893,893,893,893,3880
20230911,140200,154257515,894,893,894,893,122
20230911,140100,154148568,893,892,893,892,3319
20230911,140000,151186586,891,891,891,891,0
20230911,135900,151186586,891,891,891,891,0
20230911,135800,151186586,891,891,891,891,48
20230911,135700,151143818,890,890,890,890,0
20230911,135600,151143818,890,890,890,890,62
20230911,135500,151088638,890,890,890,890,136
20230911,135400,150967598,890,890,890,890,36
20230911,135300,150935558,890,890,890,890,266
20230911,135200,150698818,890,890,890,890,500
20230911,135100,150253818,890,890,890,890,0
20230911,135000,150253818,890,890,890,890,194
20230911,134900,150081158,890,890,890,889,788
20230911,134800,149380338,890,890,890,890,261
20230911,134700,149148048,890,890,890,890,257
20230911,134600,148919318,892,892,892,892,0
20230911,134500,148919318,892,892,892,892,0
20230911,134400,148919318,892,892,892,892,0
20230911,134300,148919318,892,892,892,892,0
20230911,134200,148919318,892,892,892,892,0
20230911,134100,148919318,892,892,892,892,0
20230911,134000,148919318,892,892,892,892,115
20230911,133900,148816738,893,893,893,893,0
20230911,133800,148816738,893,893,893,893,0
20230911,133700,148816738,893,893,893,893,0
20230911,133600,148816738,893,893,893,893,0
20230911,133500,148816738,893,893,893,893,0
20230911,133400,148816738,893,893,893,893,0
20230911,133300,148816738,893,893,893,893,20
20230911,133200,148798878,889,889,889,889,0
20230911,133100,148798878,889,892,893,889,339
20230911,133000,148496160,889,889,889,889,2
20230911,132900,148494382,889,889,889,889,15
20230911,132800,148481047,890,890,890,890,0
20230911,132700,148481047,890,890,890,890,8034
20230911,132600,141330787,890,888,890,888,776
20230911,132500,140641697,888,888,888,888,10
20230911,132400,140632817,887,889,889,887,2007
20230911,132300,138851338,890,890,890,890,775
20230911,132200,138161588,890,890,890,890,0
20230911,132100,138161588,890,890,890,890,311
20230911,132000,137884798,890,890,890,890,0
20230911,131900,137884798,890,890,890,890,0
20230911,131800,137884798,890,893,893,890,466
20230911,131700,137469158,893,893,893,893,0
20230911,131600,137469158,893,893,893,893,0
20230911,131500,137469158,893,893,893,893,0
20230911,131400,137469158,893,893,893,893,222
20230911,131300,137270912,893,893,893,893,50
20230911,131200,137226262,893,893,893,893,15
20230911,131100,137212867,893,893,893,893,0
20230911,131000,137212867,893,892,893,887,19738
20230911,130900,119659819,893,893,893,893,0
20230911,130800,119659819,893,893,893,892,644
20230911,130700,119085349,895,895,895,895,0
20230911,130600,119085349,895,895,895,892,1138
20230911,130500,118070139,895,895,895,895,482
20230911,130400,117638749,892,892,892,892,0
20230911,130300,117638749,892,892,892,892,0
20230911,130200,117638749,892,892,892,892,0
20230911,130100,117638749,892,892,892,892,0
20230911,130000,117638749,892,892,892,892,265
20230911,125900,117402369,892,895,895,892,328
20230911,125800,117109787,895,895,895,895,0
20230911,125700,117109787,895,895,895,895,0
20230911,125600,117109787,895,895,895,895,1
20230911,125500,117108892,892,892,892,892,545
20230911,125400,116622752,892,892,892,892,0
20230911,125300,116622752,892,893,893,892,2409
20230911,125200,114473923,893,893,893,893,63
20230911,125100,114417664,893,893,893,893,1
20230911,125000,114416771,893,893,893,893,0
20230911,124900,114416771,893,893,893,893,0
20230911,124800,114416771,893,893,893,893,0
20230911,124700,114416771,893,893,893,893,0
20230911,124600,114416771,893,893,893,893,0
20230911,124500,114416771,893,893,893,893,1130
20230911,124400,113407681,893,895,895,893,3001
20230911,124300,110727786,893,893,893,893,0
20230911,124200,110727786,893,893,893,893,0
20230911,124100,110727786,893,893,893,893,0
20230911,124000,110727786,893,893,893,893,0
20230911,123900,110727786,893,893,893,893,0
20230911,123800,110727786,893,893,893,893,0
20230911,123700,110727786,893,893,893,893,0
20230911,123600,110727786,893,893,893,893,700
20230911,123500,110102686,893,893,893,893,0
20230911,123400,110102686,893,893,893,893,0
20230911,123300,110102686,893,893,893,893,0
20230911,123200,110102686,893,893,893,893,0
20230911,123100,110102686,893,893,893,893,0
20230911,123000,110102686,893,893,893,893,200
20230911,122900,109924086,893,893,893,893,0
20230911,122800,109924086,893,893,893,893,0
20230911,122700,109924086,893,893,893,893,0
20230911,122600,109924086,893,893,893,893,0
20230911,122500,109924086,893,893,893,893,0
20230911,122400,109924086,893,893,893,893,393
20230911,122300,109573137,893,893,893,893,0
20230911,122200,109573137,893,893,893,893,0
20230911,122100,109573137,893,893,893,893,400
20230911,122000,109215937,892,892,892,892,0
20230911,121900,109215937,892,894,894,892,25
20230911,121800,109193617,892,893,893,892,565
20230911,121700,108689137,892,892,892,892,0
20230911,121600,108689137,892,892,892,892,0
20230911,121500,108689137,892,892,892,892,0
20230911,121400,108689137,892,892,892,892,0
20230911,121300,108689137,892,892,892,892,0
20230911,121200,108689137,892,892,892,892,0
20230911,121100,108689137,892,892,892,892,0
20230911,121000,108689137,892,892,892,892,0
20230911,120900,108689137,892,892,892,892,0
20230911,120800,108689137,892,892,892,892,0
20230911,120700,108689137,892,894,894,892,910
20230911,120600,107876955,895,895,895,895,0
20230911,120500,107876955,895,895,895,895,0
20230911,120400,107876955,895,895,895,895,120
20230911,120300,107769555,895,895,895,895,0
20230911,120200,107769555,895,895,895,895,0
20230911,120100,107769555,895,895,895,895,10
20230911,120000,107760605,895,895,895,895,0
20230911,115900,107760605,895,895,895,895,40
20230911,115800,107724805,894,894,894,894,0
20230911,115700,107724805,894,895,895,894,1410
20230911,115600,106463121,896,896,896,896,0
20230911,115500,106463121,896,896,896,896,0
20230911,115400,106463121,896,896,896,896,0
20230911,115300,106463121,896,896,896,896,9
20230911,115200,106455057,895,895,895,895,1
20230911,115100,106454162,895,896,896,895,4
20230911,115000,106450579,896,896,896,896,0
20230911,114900,106450579,896,896,896,896,0
20230911,114800,106450579,896,896,896,896,198
20230911,114700,106273171,896,896,896,896,2
20230911,114600,106271379,897,897,897,897,36
20230911,114500,106239087,896,896,896,896,0
20230911,114400,106239087,896,896,896,896,0
20230911,114300,106239087,896,897,897,896,402
20230911,114200,105878893,898,898,898,898,0
20230911,114100,105878893,898,898,898,898,0
20230911,114000,105878893,898,898,898,898,0
20230911,113900,105878893,898,898,898,898,0
20230911,113800,105878893,898,898,898,898,0
20230911,113700,105878893,898,898,898,898,0
20230911,113600,105878893,898,898,898,898,200
20230911,113500,105699293,898,898,898,898,0
20230911,113400,105699293,898,898,898,898,0
20230911,113300,105699293,898,898,898,898,0
20230911,113200,105699293,898,898,898,898,50
20230911,113100,105654393,898,897,898,897,21
20230911,113000,105635538,896,896,896,896,0
20230911,112900,105635538,896,896,896,896,999
20230911,112800,104740434,898,898,898,898,302
20230911,112700,104469238,898,898,898,898,0
20230911,112600,104469238,898,898,898,898,20
20230911,112500,104451278,898,898,898,898,0
20230911,112400,104451278,898,898,898,898,0
20230911,112300,104451278,898,898,898,898,16
20230911,112200,104436910,896,896,896,896,0
20230911,112100,104436910,896,896,896,896,0
20230911,112000,104436910,896,896,896,896,0
20230911,111900,104436910,896,896,896,896,50
20230911,111800,104392110,896,895,896,895,1070
20230911,111700,103433528,895,896,896,895,1969
20230911,111600,101671166,896,896,896,896,0
20230911,111500,101671166,896,897,897,896,1000
20230911,111400,100775155,897,897,897,897,0
20230911,111300,100775155,897,897,897,897,0
20230911,111200,100775155,897,898,898,897,2
20230911,111100,100773360,897,897,897,897,0
20230911,111000,100773360,897,897,897,897,1
20230911,110900,100772463,898,898,898,898,0
20230911,110800,100772463,898,897,898,897,2000
20230911,110700,98976464,898,898,898,898,0
20230911,110600,98976464,898,898,898,898,0
20230911,110500,98976464,898,898,898,898,0
20230911,110400,98976464,898,898,898,898,0
20230911,110300,98976464,898,897,898,897,1000
20230911,110200,98078465,898,898,898,898,0
20230911,110100,98078465,898,898,898,898,0
20230911,110000,98078465,898,898,898,898,0
20230911,105900,98078465,898,898,898,898,0
20230911,105800,98078465,898,898,898,898,0
20230911,105700,98078465,898,897,898,896,5
20230911,105600,98073979,898,898,898,898,0
20230911,105500,98073979,898,898,898,898,0
20230911,105400,98073979,898,898,898,898,0
20230911,105300,98073979,898,897,898,897,261
20230911,105200,97839861,896,896,896,896,100
20230911,105100,97750261,897,897,897,897,0
20230911,105000,97750261,897,897,897,897,2
20230911,104900,97748467,896,897,897,896,32
20230911,104800,97719764,896,896,896,896,300
20230911,104700,97450964,897,897,897,897,0
20230911,104600,97450964,897,897,897,897,0
20230911,104500,97450964,897,897,897,897,0
20230911,104400,97450964,897,897,897,897,0
20230911,104300,97450964,897,897,897,897,0
20230911,104200,97450964,897,897,897,897,2487
20230911,104100,95220125,897,897,897,897,280
20230911,104000,94968965,897,897,897,897,0
20230911,103900,94968965,897,897,897,897,41
20230911,103800,94932188,897,897,897,897,44
20230911,103700,94892720,897,897,897,897,0
20230911,103600,94892720,897,897,897,897,0
20230911,103500,94892720,897,897,897,897,2
20230911,103400,94890926,898,898,898,898,0
20230911,103300,94890926,898,898,898,898,0
20230911,103200,94890926,898,898,898,898,0
20230911,103100,94890926,898,898,898,898,30
20230911,103000,94863986,898,898,898,898,0
20230911,102900,94863986,898,898,898,898,0
20230911,102800,94863986,898,898,898,898,3324
20230911,102700,91879034,898,898,898,898,0
20230911,102600,91879034,898,897,898,897,56
20230911,102500,91828798,898,898,898,898,0
20230911,102400,91828798,898,898,898,898,502
20230911,102300,91378002,897,897,897,897,0
20230911,102200,91378002,897,897,897,897,0
20230911,102100,91378002,897,897,897,897,0
20230911,102000,91378002,897,897,897,897,0
20230911,101900,91378002,897,898,898,897,203
20230911,101800,91195709,898,898,898,898,5300
20230911,101700,86436309,898,898,898,898,0
20230911,101600,86436309,898,898,898,898,0
20230911,101500,86436309,898,898,898,898,301
20230911,101400,86166011,898,898,898,898,0
20230911,101300,86166011,898,898,898,898,0
20230911,101200,86166011,898,898,898,898,0
20230911,101100,86166011,898,896,898,896,186
20230911,101000,85999243,897,897,897,897,0
20230911,100900,85999243,897,897,897,897,0
20230911,100800,85999243,897,897,897,897,0
20230911,100700,85999243,897,897,897,897,0
20230911,100600,85999243,897,897,897,897,0
20230911,100500,85999243,897,897,897,897,0
20230911,100400,85999243,897,898,898,897,23
20230911,100300,85978599,898,898,898,898,0
20230911,100200,85978599,898,897,898,897,1151
20230911,100100,84946001,898,898,898,898,7290
20230911,100000,78399581,898,898,898,898,800
20230911,095900,77681181,898,899,899,898,101
20230911,095800,77590482,898,898,898,898,433
20230911,095700,77201648,898,898,898,898,562
20230911,095600,76696972,898,899,899,898,152
20230911,095500,76560376,899,897,899,897,2603
20230911,095400,74222919,897,897,897,897,7619
20230911,095300,67388676,897,895,897,895,10009
20230911,095200,58420754,895,895,895,895,1244
20230911,095100,57307374,895,895,895,895,1000
20230911,095000,56412374,895,895,895,894,324
20230911,094900,56122396,895,895,895,895,14000
20230911,094800,43592396,895,895,895,895,94
20230911,094700,43508266,895,895,895,895,6
20230911,094600,43502896,895,894,895,894,2806
20230911,094500,40992291,894,894,894,894,35
20230911,094400,40961001,893,893,893,893,0
20230911,094300,40961001,893,893,893,893,1800
20230911,094200,39353601,893,893,893,893,0
20230911,094100,39353601,893,893,893,893,0
20230911,094000,39353601,893,895,895,893,57
20230911,093900,39302600,895,895,895,893,864
20230911,093800,38530919,895,895,895,894,309
20230911,093700,38254664,894,894,894,894,9
20230911,093600,38246618,894,894,894,894,1001
20230911,093500,37351724,895,895,895,895,6
20230911,093400,37346354,895,895,896,895,259
20230911,093300,37114547,896,895,896,895,1018
20230911,093200,36203236,895,895,895,895,0
20230911,093100,36203236,895,895,895,895,0
20230911,093000,36203236,895,895,895,895,0
20230911,092900,36203236,895,895,895,895,270
20230911,092800,35961586,894,894,894,894,0
20230911,092700,35961586,894,894,894,894,5279
20230911,092600,31242160,894,894,894,894,2595
20230911,092500,28922230,894,894,894,894,277
20230911,092400,28674592,894,894,894,893,313
20230911,092300,28394995,894,894,894,894,238
20230911,092200,28182223,894,894,894,894,0
20230911,092100,28182223,894,894,894,894,1130
20230911,092000,27172003,894,894,894,894,0
20230911,091900,27172003,894,894,894,894,1
20230911,091800,27171109,894,894,894,894,307
20230911,091700,26896651,894,894,894,894,0
20230911,091600,26896651,894,894,894,894,0
20230911,091500,26896651,894,896,896,894,102
20230911,091400,26805459,895,895,896,895,303
20230911,091300,26534271,895,896,896,895,504
20230911,091200,26082691,896,896,896,896,0
20230911,091100,26082691,896,895,896,895,5330
20230911,091000,21311982,895,894,895,893,655
20230911,090900,20726359,894,894,895,894,301
20230911,090800,20457205,895,895,895,895,810
20230911,090700,19732255,896,894,896,894,7212
20230911,090600,13278519,893,893,893,893,20
20230911,090500,13260659,894,893,894,893,3806
20230911,090400,9860441,891,893,893,891,552
20230911,090300,9368599,893,892,894,892,5602
20230911,090200,4362347,892,891,892,891,2366
20230911,090100,2254240,892,892,892,892,15
20230911,090000,2240860,890,891,891,890,2515