stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184700,326907077,868,868,868,868,7651
20230919,184600,326907077,868,868,868,868,0
20230919,184500,326907077,868,868,868,868,0
20230919,184400,326907077,868,868,868,868,0
20230919,184300,326907077,868,868,868,868,0
20230919,184200,326907077,868,868,868,868,0
20230919,184100,326907077,868,868,868,868,0
20230919,184000,326907077,868,868,868,868,0
20230919,183900,326907077,868,868,868,868,0
20230919,183800,326907077,868,868,868,868,0
20230919,183700,326907077,868,868,868,868,0
20230919,183600,326907077,868,868,868,868,0
20230919,183500,326907077,868,868,868,868,0
20230919,183400,326907077,868,868,868,868,0
20230919,183300,326907077,868,868,868,868,0
20230919,183200,326907077,868,868,868,868,0
20230919,183100,326907077,868,868,868,868,0
20230919,183000,326907077,868,868,868,868,0
20230919,182900,326907077,868,868,868,868,0
20230919,182800,326907077,868,868,868,868,0
20230919,182700,326907077,868,868,868,868,0
20230919,182600,326907077,868,868,868,868,0
20230919,182500,326907077,868,868,868,868,0
20230919,182400,326907077,868,868,868,868,0
20230919,182300,326907077,868,868,868,868,0
20230919,182200,326907077,868,868,868,868,0
20230919,182100,326907077,868,868,868,868,0
20230919,182000,326907077,868,868,868,868,0
20230919,181900,326907077,868,868,868,868,0
20230919,181800,326907077,868,868,868,868,0
20230919,181700,326907077,868,868,868,868,7651
20230919,181600,326907077,868,868,868,868,0
20230919,181500,326907077,868,868,868,868,0
20230919,181400,326907077,868,868,868,868,0
20230919,181300,326907077,868,868,868,868,0
20230919,181200,326907077,868,868,868,868,0
20230919,181100,326907077,868,868,868,868,0
20230919,181000,326907077,868,868,868,868,0
20230919,180900,326907077,868,868,868,868,0
20230919,180800,326907077,868,868,868,868,0
20230919,180700,326907077,868,868,868,868,0
20230919,180600,326907077,868,868,868,868,0
20230919,180500,326907077,868,868,868,868,0
20230919,180400,326907077,868,868,868,868,0
20230919,180300,326907077,868,868,868,868,0
20230919,180200,326907077,868,868,868,868,0
20230919,180100,326907077,868,868,868,868,0
20230919,180000,326907077,868,868,868,868,0
20230919,175900,326907077,868,868,868,868,0
20230919,175800,326907077,868,868,868,868,0
20230919,175700,326907077,868,868,868,868,0
20230919,175600,326907077,868,868,868,868,0
20230919,175500,326907077,868,868,868,868,0
20230919,175400,326907077,868,868,868,868,0
20230919,175300,326907077,868,868,868,868,0
20230919,175200,326907077,868,868,868,868,0
20230919,175100,326907077,868,868,868,868,0
20230919,175000,326907077,868,868,868,868,0
20230919,174900,326907077,868,868,868,868,0
20230919,174800,326907077,868,868,868,868,0
20230919,174700,326907077,868,868,868,868,7651
20230919,174600,326907077,868,868,868,868,0
20230919,174500,326907077,868,868,868,868,0
20230919,174400,326907077,868,868,868,868,0
20230919,174300,326907077,868,868,868,868,0
20230919,174200,326907077,868,868,868,868,0
20230919,174100,326907077,868,868,868,868,0
20230919,174000,326907077,868,868,868,868,0
20230919,173900,326907077,868,868,868,868,0
20230919,173800,326907077,868,868,868,868,0
20230919,173700,326907077,868,868,868,868,0
20230919,173600,326907077,868,868,868,868,0
20230919,173500,326907077,868,868,868,868,0
20230919,173400,326907077,868,868,868,868,0
20230919,173300,326907077,868,868,868,868,0
20230919,173200,326907077,868,868,868,868,0
20230919,173100,326907077,868,868,868,868,0
20230919,173000,326907077,868,868,868,868,0
20230919,172900,326907077,868,868,868,868,0
20230919,172800,326907077,868,868,868,868,0
20230919,172700,326907077,868,868,868,868,0
20230919,172600,326907077,868,868,868,868,0
20230919,172500,326907077,868,868,868,868,0
20230919,172400,326907077,868,868,868,868,0
20230919,172300,326907077,868,868,868,868,0
20230919,172200,326907077,868,868,868,868,0
20230919,172100,326907077,868,868,868,868,0
20230919,172000,326907077,868,868,868,868,0
20230919,171900,326907077,868,868,868,868,0
20230919,171800,326907077,868,868,868,868,0
20230919,171700,326907077,868,868,868,868,7651
20230919,171600,326907077,868,868,868,868,0
20230919,171500,326907077,868,868,868,868,0
20230919,171400,326907077,868,868,868,868,0
20230919,171300,326907077,868,868,868,868,0
20230919,171200,326907077,868,868,868,868,0
20230919,171100,326907077,868,868,868,868,0
20230919,171000,326907077,868,868,868,868,0
20230919,170900,326907077,868,868,868,868,0
20230919,170800,326907077,868,868,868,868,0
20230919,170700,326907077,868,868,868,868,0
20230919,170600,326907077,868,868,868,868,0
20230919,170500,326907077,868,868,868,868,0
20230919,170400,326907077,868,868,868,868,0
20230919,170300,326907077,868,868,868,868,0
20230919,170200,326907077,868,868,868,868,0
20230919,170100,326907077,868,868,868,868,0
20230919,170000,326907077,868,868,868,868,0
20230919,165900,326907077,868,868,868,868,0
20230919,165800,326907077,868,868,868,868,0
20230919,165700,326907077,868,868,868,868,0
20230919,165600,326907077,868,868,868,868,0
20230919,165500,326907077,868,868,868,868,0
20230919,165400,326907077,868,868,868,868,0
20230919,165300,326907077,868,868,868,868,0
20230919,165200,326907077,868,868,868,868,0
20230919,165100,326907077,868,868,868,868,0
20230919,165000,326907077,868,868,868,868,0
20230919,164900,326907077,868,868,868,868,0
20230919,164800,326907077,868,868,868,868,0
20230919,164700,326907077,868,868,868,868,7651
20230919,164600,326907077,868,868,868,868,0
20230919,164500,326907077,868,868,868,868,0
20230919,164400,326907077,868,868,868,868,0
20230919,164300,326907077,868,868,868,868,0
20230919,164200,326907077,868,868,868,868,0
20230919,164100,326907077,868,868,868,868,0
20230919,164000,326907077,868,868,868,868,0
20230919,163900,326907077,868,868,868,868,0
20230919,163800,326907077,868,868,868,868,0
20230919,163700,326907077,868,868,868,868,0
20230919,163600,326907077,868,868,868,868,0
20230919,163500,326907077,868,868,868,868,0
20230919,163400,326907077,868,868,868,868,0
20230919,163300,326907077,868,868,868,868,0
20230919,163200,326907077,868,868,868,868,0
20230919,163100,326907077,868,868,868,868,0
20230919,163000,326907077,868,868,868,868,0
20230919,162900,326907077,868,868,868,868,0
20230919,162800,326907077,868,868,868,868,0
20230919,162700,326907077,868,868,868,868,0
20230919,162600,326907077,868,868,868,868,0
20230919,162500,326907077,868,868,868,868,0
20230919,162400,326907077,868,868,868,868,0
20230919,162300,326907077,868,868,868,868,0
20230919,162200,326907077,868,868,868,868,0
20230919,162100,326907077,868,868,868,868,0
20230919,162000,326907077,868,868,868,868,0
20230919,161900,326907077,868,868,868,868,0
20230919,161800,326907077,868,868,868,868,0
20230919,161700,326907077,868,868,868,868,7651
20230919,161600,326907077,868,868,868,868,0
20230919,161500,326907077,868,868,868,868,0
20230919,161400,326907077,868,868,868,868,0
20230919,161300,326907077,868,868,868,868,0
20230919,161200,326907077,868,868,868,868,0
20230919,161100,326907077,868,868,868,868,0
20230919,161000,326907077,868,868,868,868,0
20230919,160900,326907077,868,868,868,868,0
20230919,160800,326907077,868,868,868,868,0
20230919,160700,326907077,868,868,868,868,0
20230919,160600,326907077,868,868,868,868,0
20230919,160500,326907077,868,868,868,868,0
20230919,160400,326907077,868,868,868,868,0
20230919,160300,326907077,868,868,868,868,0
20230919,160200,326907077,868,868,868,868,0
20230919,160100,326907077,868,868,868,868,0
20230919,160000,326907077,868,868,868,868,0
20230919,155900,326907077,868,868,868,868,0
20230919,155800,326907077,868,868,868,868,0
20230919,155700,326907077,868,868,868,868,0
20230919,155600,326907077,868,868,868,868,0
20230919,155500,326907077,868,868,868,868,0
20230919,155400,326907077,868,868,868,868,0
20230919,155300,326907077,868,868,868,868,0
20230919,155200,326907077,868,868,868,868,0
20230919,155100,326907077,868,868,868,868,0
20230919,155000,326907077,868,868,868,868,0
20230919,154900,326907077,868,868,868,868,0
20230919,154800,326907077,868,868,868,868,0
20230919,154700,326907077,868,868,868,868,7651
20230919,154600,326907077,868,868,868,868,0
20230919,154500,326907077,868,868,868,868,0
20230919,154400,326907077,868,868,868,868,0
20230919,154300,326907077,868,868,868,868,0
20230919,154200,326907077,868,868,868,868,0
20230919,154100,326907077,868,868,868,868,0
20230919,154000,326907077,868,868,868,868,0
20230919,153900,326907077,868,868,868,868,0
20230919,153800,326907077,868,868,868,868,0
20230919,153700,326907077,868,868,868,868,0
20230919,153600,326907077,868,868,868,868,0
20230919,153500,326907077,868,868,868,868,0
20230919,153400,326907077,868,868,868,868,0
20230919,153300,326907077,868,868,868,868,0
20230919,153200,326907077,868,868,868,868,0
20230919,153100,326907077,868,868,868,868,0
20230919,153000,326907077,868,868,868,868,7651
20230919,152900,320266009,869,869,869,869,0
20230919,152800,320266009,869,869,869,869,0
20230919,152700,320266009,869,869,869,869,0
20230919,152600,320266009,869,869,869,869,0
20230919,152500,320266009,869,869,869,869,0
20230919,152400,320266009,869,869,869,869,0
20230919,152300,320266009,869,869,869,869,0
20230919,152200,320266009,869,869,869,869,0
20230919,152100,320266009,869,869,869,869,0
20230919,152000,320266009,869,869,869,869,0
20230919,151900,320266009,869,869,869,868,514
20230919,151800,319819728,869,868,870,868,702
20230919,151700,319210096,869,868,869,868,393
20230919,151600,318868926,869,868,869,868,1076
20230919,151500,317934946,868,868,868,868,150
20230919,151400,317804746,869,869,870,869,205
20230919,151300,317626498,870,870,870,870,140
20230919,151200,317504698,870,870,870,868,1021
20230919,151100,316616432,869,869,869,869,734
20230919,151000,315978586,869,868,869,868,292
20230919,150900,315724900,869,868,869,868,185
20230919,150800,315564295,868,868,868,868,158
20230919,150700,315427151,868,868,868,868,158
20230919,150600,315290007,868,868,868,868,162
20230919,150500,315149391,868,868,868,868,0
20230919,150400,315149391,868,869,869,868,172
20230919,150300,315000093,869,868,869,868,1000
20230919,150200,314132092,868,868,868,868,14
20230919,150100,314119940,869,869,869,869,296
20230919,150000,313862716,869,869,869,869,0
20230919,145900,313862716,869,869,869,869,0
20230919,145800,313862716,869,870,870,869,110
20230919,145700,313767026,869,869,869,869,0
20230919,145600,313767026,869,869,869,869,0
20230919,145500,313767026,869,869,869,869,10
20230919,145400,313758336,867,867,867,867,0
20230919,145300,313758336,867,869,869,867,27689
20230919,145200,289736154,869,869,869,869,10
20230919,145100,289727464,869,870,871,869,44033
20230919,145000,251427220,871,871,871,871,50
20230919,144900,251383670,871,871,871,871,30
20230919,144800,251357540,871,871,871,871,51
20230919,144700,251313119,871,871,871,871,0
20230919,144600,251313119,871,870,871,870,24190
20230919,144500,230243788,871,871,871,871,21
20230919,144400,230225497,870,870,871,870,1159
20230919,144300,229217067,870,870,870,870,0
20230919,144200,229217067,870,870,870,870,156
20230919,144100,229081347,870,870,870,870,206
20230919,144000,228902127,870,870,870,870,0
20230919,143900,228902127,870,870,870,870,157
20230919,143800,228765537,871,871,871,870,187
20230919,143700,228602817,871,871,871,871,158
20230919,143600,228465199,870,870,871,870,343
20230919,143500,228166717,870,870,870,870,160
20230919,143400,228027517,870,870,870,870,0
20230919,143300,228027517,870,871,871,870,356
20230919,143200,227717597,871,871,871,871,100
20230919,143100,227630497,871,871,871,871,30
20230919,143000,227604367,871,871,871,871,10
20230919,142900,227595657,871,871,871,870,2811
20230919,142800,225147326,871,871,871,871,1008
20230919,142700,224269358,871,871,871,871,852
20230919,142600,223527266,871,871,871,871,0
20230919,142500,223527266,871,871,871,871,1211
20230919,142400,222472485,871,871,871,871,10
20230919,142300,222463775,871,871,871,871,6390
20230919,142200,216898085,872,872,872,872,551
20230919,142100,216417613,872,871,872,871,168
20230919,142000,216271279,871,872,872,871,6214
20230919,141900,210858183,872,872,872,872,0
20230919,141800,210858183,872,872,872,872,0
20230919,141700,210858183,872,872,872,872,48
20230919,141600,210816327,872,872,872,872,0
20230919,141500,210816327,872,872,872,872,0
20230919,141400,210816327,872,872,872,872,10
20230919,141300,210807607,872,872,872,872,0
20230919,141200,210807607,872,872,872,872,45
20230919,141100,210768367,872,872,872,872,555
20230919,141000,210284407,872,871,872,871,760
20230919,140900,209621845,872,872,872,872,10
20230919,140800,209613125,871,872,872,871,2517
20230919,140700,207418466,872,872,872,872,21
20230919,140600,207400154,872,872,872,872,134
20230919,140500,207283306,872,872,872,872,181
20230919,140400,207125474,872,872,872,872,182
20230919,140300,206966770,872,872,872,872,101
20230919,140200,206878698,872,872,872,872,209
20230919,140100,206696450,872,872,872,872,209
20230919,140000,206514202,872,872,872,872,0
20230919,135900,206514202,872,872,872,872,210
20230919,135800,206331082,872,872,872,872,158
20230919,135700,206193306,872,872,872,872,50
20230919,135600,206149706,872,872,872,872,220
20230919,135500,205957866,872,873,873,872,38
20230919,135400,205924719,873,872,873,872,164
20230919,135300,205781709,873,873,873,873,0
20230919,135200,205781709,873,873,873,873,54
20230919,135100,205734567,873,872,873,872,208
20230919,135000,205553140,872,872,872,872,10
20230919,134900,205544420,872,872,872,872,162
20230919,134800,205403156,872,872,872,872,140
20230919,134700,205281076,872,872,872,872,0
20230919,134600,205281076,872,872,872,872,0
20230919,134500,205281076,872,872,872,872,0
20230919,134400,205281076,872,873,873,872,805
20230919,134300,204579111,873,873,873,873,572
20230919,134200,204079755,873,872,873,872,155
20230919,134100,203944594,873,873,873,873,1
20230919,134000,203943721,873,873,873,872,156
20230919,133900,203807685,873,873,873,873,3
20230919,133800,203805066,873,872,873,872,158
20230919,133700,203667289,873,872,873,872,158
20230919,133600,203529511,873,873,873,873,2
20230919,133500,203527765,872,872,872,872,160
20230919,133400,203388245,872,872,872,872,0
20230919,133300,203388245,872,872,872,872,157
20230919,133200,203251341,872,872,872,872,0
20230919,133100,203251341,872,872,872,872,159
20230919,133000,203112693,872,872,872,872,310
20230919,132900,202842373,872,872,872,872,0
20230919,132800,202842373,872,872,872,872,158
20230919,132700,202704597,873,872,873,872,2
20230919,132600,202702852,871,871,871,871,157
20230919,132500,202566105,871,871,871,871,0
20230919,132400,202566105,871,872,872,871,228
20230919,132300,202367445,871,873,873,871,47
20230919,132200,202326488,871,872,872,871,167
20230919,132100,202181016,872,872,872,872,10223
20230919,132000,193266560,873,873,873,873,3
20230919,131900,193263941,872,872,872,872,160
20230919,131800,193124421,872,872,872,872,0
20230919,131700,193124421,872,872,872,872,151
20230919,131600,192992749,872,872,872,872,70
20230919,131500,192931709,873,873,873,873,45
20230919,131400,192892424,873,872,873,872,2021
20230919,131300,191130091,873,873,873,873,0
20230919,131200,191130091,873,873,873,873,95
20230919,131100,191047156,873,873,873,873,1002
20230919,131000,190172410,874,874,874,874,1
20230919,130900,190171536,873,873,873,873,1566
20230919,130800,188804418,872,872,873,872,221
20230919,130700,188611705,872,872,872,872,0
20230919,130600,188611705,872,872,873,872,1256
20230919,130500,187516372,872,873,873,872,187
20230919,130400,187353288,872,872,872,872,16
20230919,130300,187339336,873,873,873,872,3
20230919,130200,187336718,873,873,873,873,131
20230919,130100,187222355,873,873,873,873,100
20230919,130000,187135055,872,872,872,872,327
20230919,125900,186849911,872,872,872,872,0
20230919,125800,186849911,872,872,872,872,154
20230919,125700,186715623,873,873,873,873,0
20230919,125600,186715623,873,873,873,873,54
20230919,125500,186668481,872,872,872,872,159
20230919,125400,186529833,873,872,873,872,2
20230919,125300,186528088,872,873,873,872,166
20230919,125200,186383324,873,873,873,873,8
20230919,125100,186376340,873,873,873,873,36
20230919,125000,186344912,872,872,872,872,149
20230919,124900,186214984,873,873,873,873,2
20230919,124800,186213238,872,872,872,872,0
20230919,124700,186213238,872,872,872,872,20
20230919,124600,186195798,873,873,873,873,202
20230919,124500,186019452,873,873,873,873,200
20230919,124400,185844852,872,872,872,872,0
20230919,124300,185844852,872,872,872,872,165
20230919,124200,185700972,873,873,873,873,0
20230919,124100,185700972,873,873,873,873,0
20230919,124000,185700972,873,873,873,873,8
20230919,123900,185693988,873,873,873,873,0
20230919,123800,185693988,873,873,873,872,60
20230919,123700,185641618,873,873,873,873,20
20230919,123600,185624158,873,873,873,873,0
20230919,123500,185624158,873,872,873,872,624
20230919,123400,185079564,872,872,872,872,511
20230919,123300,184633972,873,873,873,873,0
20230919,123200,184633972,873,873,873,873,0
20230919,123100,184633972,873,873,873,873,0
20230919,123000,184633972,873,873,873,873,0
20230919,122900,184633972,873,873,873,872,666
20230919,122800,184052879,873,873,873,873,105
20230919,122700,183961214,873,873,873,873,53
20230919,122600,183914945,873,873,873,873,139
20230919,122500,183793598,873,873,873,873,21
20230919,122400,183775265,873,873,873,873,79
20230919,122300,183706298,873,875,875,873,80
20230919,122200,183636456,873,873,874,873,78
20230919,122100,183568361,875,874,875,873,79
20230919,122000,183499390,873,874,874,873,104
20230919,121900,183408597,874,873,874,873,130
20230919,121800,183295105,874,874,874,874,2
20230919,121700,183293357,873,874,874,873,199
20230919,121600,183119588,874,875,875,874,8
20230919,121500,183112589,875,875,875,875,0
20230919,121400,183112589,875,875,875,875,0
20230919,121300,183112589,875,875,875,875,0
20230919,121200,183112589,875,875,875,875,0
20230919,121100,183112589,875,875,875,875,12
20230919,121000,183102089,873,873,873,873,908
20230919,120900,182309405,872,872,872,872,0
20230919,120800,182309405,872,873,873,872,450
20230919,120700,181917004,873,873,873,873,648
20230919,120600,181351300,873,873,873,873,0
20230919,120500,181351300,873,873,873,873,0
20230919,120400,181351300,873,873,873,873,1
20230919,120300,181350427,875,875,875,875,229
20230919,120200,181150052,873,873,873,873,0
20230919,120100,181150052,873,873,873,873,0
20230919,120000,181150052,873,873,873,873,0
20230919,115900,181150052,873,873,873,873,0
20230919,115800,181150052,873,873,873,873,0
20230919,115700,181150052,873,873,873,873,0
20230919,115600,181150052,873,873,873,873,0
20230919,115500,181150052,873,873,873,873,0
20230919,115400,181150052,873,873,873,873,0
20230919,115300,181150052,873,873,873,873,0
20230919,115200,181150052,873,873,873,873,625
20230919,115100,180604427,873,873,873,873,332
20230919,115000,180314591,873,873,873,873,0
20230919,114900,180314591,873,873,873,873,0
20230919,114800,180314591,873,873,873,873,0
20230919,114700,180314591,873,873,873,873,0
20230919,114600,180314591,873,873,873,873,0
20230919,114500,180314591,873,873,873,873,1353
20230919,114400,179133422,873,872,873,872,206
20230919,114300,178953752,873,873,873,873,0
20230919,114200,178953752,873,873,873,873,40
20230919,114100,178918832,873,872,873,872,386
20230919,114000,178582230,873,873,873,873,100
20230919,113900,178494930,873,873,873,873,523
20230919,113800,178038351,873,874,874,873,10271
20230919,113700,169071737,874,874,874,874,80
20230919,113600,169001817,873,874,874,873,258
20230919,113500,168776483,873,873,873,873,804
20230919,113400,168074591,876,876,876,876,0
20230919,113300,168074591,876,873,876,873,165
20230919,113200,167930543,873,873,873,873,0
20230919,113100,167930543,873,873,873,873,160
20230919,113000,167790863,873,873,873,873,159
20230919,112900,167652056,873,873,873,873,0
20230919,112800,167652056,873,876,876,873,162
20230919,112700,167510624,874,874,874,874,11
20230919,112600,167501010,873,874,874,873,192
20230919,112500,167333361,873,873,873,873,160
20230919,112400,167193681,873,873,873,873,0
20230919,112300,167193681,873,873,873,873,158
20230919,112200,167055747,874,874,874,874,2179
20230919,112100,165151301,874,874,874,874,0
20230919,112000,165151301,874,874,874,874,166
20230919,111900,165006217,874,874,874,874,160
20230919,111800,164866377,874,877,877,874,690
20230919,111700,164263221,877,875,877,875,2
20230919,111600,164261469,874,874,874,874,159
20230919,111500,164122503,874,874,874,874,158
20230919,111400,163984411,874,874,874,874,158
20230919,111300,163846319,875,875,875,875,1
20230919,111200,163845444,874,874,874,874,159
20230919,111100,163706478,874,874,874,874,167
20230919,111000,163560520,874,874,874,874,165
20230919,110900,163416310,874,874,874,874,160
20230919,110800,163276470,874,874,874,874,0
20230919,110700,163276470,874,874,874,874,198
20230919,110600,163103418,874,874,874,874,158
20230919,110500,162965326,878,878,878,874,176
20230919,110400,162811442,874,874,874,874,0
20230919,110300,162811442,874,874,874,874,159
20230919,110200,162672476,874,874,874,874,172
20230919,110100,162522148,878,874,878,874,160
20230919,110000,162382304,874,874,874,874,157
20230919,105900,162245086,874,874,874,874,0
20230919,105800,162245086,874,874,874,874,158
20230919,105700,162106994,874,874,874,874,157
20230919,105600,161969776,874,874,874,874,157
20230919,105500,161832558,874,874,874,874,0
20230919,105400,161832558,874,878,878,874,159
20230919,105300,161693588,874,874,878,874,254
20230919,105200,161471588,874,875,875,874,663
20230919,105100,160892125,874,874,874,874,25
20230919,105000,160870275,879,879,879,879,0
20230919,104900,160870275,879,879,879,879,0
20230919,104800,160870275,879,879,879,879,0
20230919,104700,160870275,879,875,879,875,9
20230919,104600,160862368,879,879,879,879,0
20230919,104500,160862368,879,879,879,879,500
20230919,104400,160422868,879,879,879,879,300
20230919,104300,160159168,880,880,880,880,3
20230919,104200,160156528,880,880,880,880,122
20230919,104100,160049168,880,880,880,880,500
20230919,104000,159609168,880,880,880,880,157
20230919,103900,159471008,882,873,882,873,6640
20230919,103800,153644059,874,874,874,874,15
20230919,103700,153630949,873,874,874,873,193
20230919,103600,153462440,873,873,873,873,160
20230919,103500,153322760,873,874,874,873,164
20230919,103400,153179579,873,873,873,873,418
20230919,103300,152814665,873,873,873,873,164
20230919,103200,152671493,873,873,873,873,0
20230919,103100,152671493,873,873,873,873,67
20230919,103000,152613002,873,874,874,873,7322
20230919,102900,146220582,876,876,876,876,225
20230919,102800,146023482,876,876,876,876,1
20230919,102700,146022606,875,875,875,875,20
20230919,102600,146005106,876,876,876,876,0
20230919,102500,146005106,876,876,876,876,14
20230919,102400,145992842,874,874,874,874,0
20230919,102300,145992842,874,875,875,874,1050
20230919,102200,145075137,874,874,874,874,87
20230919,102100,144999099,876,875,876,875,111
20230919,102000,144901973,876,876,876,876,657
20230919,101900,144326441,876,876,876,876,2
20230919,101800,144324689,876,876,882,876,28428
20230919,101700,119335735,873,873,873,873,0
20230919,101600,119335735,873,874,874,873,5262
20230919,101500,114741986,874,874,874,874,2127
20230919,101400,112882988,877,877,877,877,0
20230919,101300,112882988,877,877,877,877,0
20230919,101200,112882988,877,877,877,877,114
20230919,101100,112783010,877,877,877,877,0
20230919,101000,112783010,877,877,877,877,20
20230919,100900,112765470,877,877,877,877,0
20230919,100800,112765470,877,877,877,877,10
20230919,100700,112756700,877,876,877,876,3211
20230919,100600,109943363,876,876,876,876,979
20230919,100500,109085759,876,876,876,876,101
20230919,100400,108997283,876,876,876,876,10
20230919,100300,108988523,878,878,878,878,0
20230919,100200,108988523,878,878,878,878,0
20230919,100100,108988523,878,877,878,873,5376
20230919,100000,104285284,877,877,877,877,4
20230919,095900,104281776,878,878,878,878,0
20230919,095800,104281776,878,873,878,873,8991
20230919,095700,96401730,873,872,873,872,564
20230919,095600,95909522,872,873,873,872,196
20230919,095500,95738597,872,872,872,872,164
20230919,095400,95595589,872,872,872,872,289
20230919,095300,95343581,872,873,873,872,655
20230919,095200,94772321,874,874,874,874,0
20230919,095100,94772321,874,874,874,874,0
20230919,095000,94772321,874,874,874,874,140
20230919,094900,94649961,875,875,875,875,0
20230919,094800,94649961,875,875,875,875,51
20230919,094700,94605336,872,872,872,872,587
20230919,094600,94093472,872,871,872,871,4270
20230919,094500,90373592,872,872,872,871,2622
20230919,094400,88088880,872,872,872,871,1884
20230919,094300,86446199,872,871,872,871,1382
20230919,094200,85242466,871,872,872,871,205
20230919,094100,85063896,872,873,873,872,27922
20230919,094000,60696826,873,873,873,873,172
20230919,093900,60546670,873,874,874,873,172
20230919,093800,60396513,873,874,875,873,173
20230919,093700,60245478,875,875,875,875,893
20230919,093600,59464103,874,874,875,874,4022
20230919,093500,55948410,874,874,874,874,169
20230919,093400,55800704,875,875,875,874,1557
20230919,093300,54439759,874,874,875,874,305
20230919,093200,54173188,875,875,875,874,1009
20230919,093100,53291294,874,875,875,874,581
20230919,093000,52783496,874,875,875,874,190
20230919,092900,52617426,875,875,875,875,0
20230919,092800,52617426,875,875,875,875,100
20230919,092700,52529926,875,876,876,875,3558
20230919,092600,49414674,876,876,876,876,300
20230919,092500,49151874,876,873,876,873,526
20230919,092400,48692073,876,874,876,873,236
20230919,092300,48485992,874,875,875,874,171
20230919,092200,48336498,875,875,875,875,265
20230919,092100,48104623,876,876,876,876,100
20230919,092000,48017023,877,877,877,877,136
20230919,091900,47897751,877,877,877,877,10
20230919,091800,47888981,878,873,878,873,1469
20230919,091700,46606534,873,876,876,873,14962
20230919,091600,33532505,874,875,876,874,190
20230919,091500,33366433,875,875,877,875,1594
20230919,091400,31971675,876,876,876,876,329
20230919,091300,31683471,877,877,877,877,0
20230919,091200,31683471,877,877,877,877,0
20230919,091100,31683471,877,877,877,877,1415
20230919,091000,30442516,877,875,877,875,1027
20230919,090900,29543034,876,876,876,875,298
20230919,090800,29282139,875,875,876,875,552
20230919,090700,28799133,875,876,876,875,1310
20230919,090600,27652583,875,877,878,875,1498
20230919,090500,26339313,878,875,878,875,699
20230919,090400,25727682,875,874,875,874,631
20230919,090300,25175898,875,875,876,875,2190
20230919,090200,23259608,878,875,878,874,540
20230919,090100,22787224,878,874,878,874,2902
20230919,090000,20245268,876,872,876,872,23207