stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185800,738959761,965,965,965,965,15104
20230912,185700,738959761,965,965,965,965,0
20230912,185600,738959761,965,965,965,965,0
20230912,185500,738959761,965,965,965,965,0
20230912,185400,738959761,965,965,965,965,0
20230912,185300,738959761,965,965,965,965,0
20230912,185200,738959761,965,965,965,965,0
20230912,185100,738959761,965,965,965,965,0
20230912,185000,738959761,965,965,965,965,0
20230912,184900,738959761,965,965,965,965,0
20230912,184800,738959761,965,965,965,965,0
20230912,184700,738959761,965,965,965,965,0
20230912,184600,738959761,965,965,965,965,0
20230912,184500,738959761,965,965,965,965,0
20230912,184400,738959761,965,965,965,965,0
20230912,184300,738959761,965,965,965,965,0
20230912,184200,738959761,965,965,965,965,0
20230912,184100,738959761,965,965,965,965,0
20230912,184000,738959761,965,965,965,965,0
20230912,183900,738959761,965,965,965,965,0
20230912,183800,738959761,965,965,965,965,0
20230912,183700,738959761,965,965,965,965,0
20230912,183600,738959761,965,965,965,965,0
20230912,183500,738959761,965,965,965,965,0
20230912,183400,738959761,965,965,965,965,0
20230912,183300,738959761,965,965,965,965,0
20230912,183200,738959761,965,965,965,965,0
20230912,183100,738959761,965,965,965,965,0
20230912,183000,738959761,965,965,965,965,0
20230912,182900,738959761,965,965,965,965,0
20230912,182800,738959761,965,965,965,965,15104
20230912,182700,738959761,965,965,965,965,0
20230912,182600,738959761,965,965,965,965,0
20230912,182500,738959761,965,965,965,965,0
20230912,182400,738959761,965,965,965,965,0
20230912,182300,738959761,965,965,965,965,0
20230912,182200,738959761,965,965,965,965,0
20230912,182100,738959761,965,965,965,965,0
20230912,182000,738959761,965,965,965,965,0
20230912,181900,738959761,965,965,965,965,0
20230912,181800,738959761,965,965,965,965,0
20230912,181700,738959761,965,965,965,965,0
20230912,181600,738959761,965,965,965,965,0
20230912,181500,738959761,965,965,965,965,0
20230912,181400,738959761,965,965,965,965,0
20230912,181300,738959761,965,965,965,965,0
20230912,181200,738959761,965,965,965,965,0
20230912,181100,738959761,965,965,965,965,0
20230912,181000,738959761,965,965,965,965,0
20230912,180900,738959761,965,965,965,965,0
20230912,180800,738959761,965,965,965,965,0
20230912,180700,738959761,965,965,965,965,0
20230912,180600,738959761,965,965,965,965,0
20230912,180500,738959761,965,965,965,965,0
20230912,180400,738959761,965,965,965,965,0
20230912,180300,738959761,965,965,965,965,0
20230912,180200,738959761,965,965,965,965,0
20230912,180100,738959761,965,965,965,965,0
20230912,180000,738959761,965,965,965,965,0
20230912,175900,738959761,965,965,965,965,0
20230912,175800,738959761,965,965,965,965,15104
20230912,175700,738959761,965,965,965,965,0
20230912,175600,738959761,965,965,965,965,0
20230912,175500,738959761,965,965,965,965,0
20230912,175400,738959761,965,965,965,965,0
20230912,175300,738959761,965,965,965,965,0
20230912,175200,738959761,965,965,965,965,0
20230912,175100,738959761,965,965,965,965,0
20230912,175000,738959761,965,965,965,965,0
20230912,174900,738959761,965,965,965,965,0
20230912,174800,738959761,965,965,965,965,0
20230912,174700,738959761,965,965,965,965,0
20230912,174600,738959761,965,965,965,965,0
20230912,174500,738959761,965,965,965,965,0
20230912,174400,738959761,965,965,965,965,0
20230912,174300,738959761,965,965,965,965,0
20230912,174200,738959761,965,965,965,965,0
20230912,174100,738959761,965,965,965,965,0
20230912,174000,738959761,965,965,965,965,0
20230912,173900,738959761,965,965,965,965,0
20230912,173800,738959761,965,965,965,965,0
20230912,173700,738959761,965,965,965,965,0
20230912,173600,738959761,965,965,965,965,0
20230912,173500,738959761,965,965,965,965,0
20230912,173400,738959761,965,965,965,965,0
20230912,173300,738959761,965,965,965,965,0
20230912,173200,738959761,965,965,965,965,0
20230912,173100,738959761,965,965,965,965,0
20230912,173000,738959761,965,965,965,965,0
20230912,172900,738959761,965,965,965,965,0
20230912,172800,738959761,965,965,965,965,15104
20230912,172700,738959761,965,965,965,965,0
20230912,172600,738959761,965,965,965,965,0
20230912,172500,738959761,965,965,965,965,0
20230912,172400,738959761,965,965,965,965,0
20230912,172300,738959761,965,965,965,965,0
20230912,172200,738959761,965,965,965,965,0
20230912,172100,738959761,965,965,965,965,0
20230912,172000,738959761,965,965,965,965,0
20230912,171900,738959761,965,965,965,965,0
20230912,171800,738959761,965,965,965,965,0
20230912,171700,738959761,965,965,965,965,0
20230912,171600,738959761,965,965,965,965,0
20230912,171500,738959761,965,965,965,965,0
20230912,171400,738959761,965,965,965,965,0
20230912,171300,738959761,965,965,965,965,0
20230912,171200,738959761,965,965,965,965,0
20230912,171100,738959761,965,965,965,965,0
20230912,171000,738959761,965,965,965,965,0
20230912,170900,738959761,965,965,965,965,0
20230912,170800,738959761,965,965,965,965,0
20230912,170700,738959761,965,965,965,965,0
20230912,170600,738959761,965,965,965,965,0
20230912,170500,738959761,965,965,965,965,0
20230912,170400,738959761,965,965,965,965,0
20230912,170300,738959761,965,965,965,965,0
20230912,170200,738959761,965,965,965,965,0
20230912,170100,738959761,965,965,965,965,0
20230912,170000,738959761,965,965,965,965,0
20230912,165900,738959761,965,965,965,965,0
20230912,165800,738959761,965,965,965,965,15104
20230912,165700,738959761,965,965,965,965,0
20230912,165600,738959761,965,965,965,965,0
20230912,165500,738959761,965,965,965,965,0
20230912,165400,738959761,965,965,965,965,0
20230912,165300,738959761,965,965,965,965,0
20230912,165200,738959761,965,965,965,965,0
20230912,165100,738959761,965,965,965,965,0
20230912,165000,738959761,965,965,965,965,0
20230912,164900,738959761,965,965,965,965,0
20230912,164800,738959761,965,965,965,965,0
20230912,164700,738959761,965,965,965,965,0
20230912,164600,738959761,965,965,965,965,0
20230912,164500,738959761,965,965,965,965,0
20230912,164400,738959761,965,965,965,965,0
20230912,164300,738959761,965,965,965,965,0
20230912,164200,738959761,965,965,965,965,0
20230912,164100,738959761,965,965,965,965,0
20230912,164000,738959761,965,965,965,965,0
20230912,163900,738959761,965,965,965,965,0
20230912,163800,738959761,965,965,965,965,0
20230912,163700,738959761,965,965,965,965,0
20230912,163600,738959761,965,965,965,965,0
20230912,163500,738959761,965,965,965,965,0
20230912,163400,738959761,965,965,965,965,0
20230912,163300,738959761,965,965,965,965,0
20230912,163200,738959761,965,965,965,965,0
20230912,163100,738959761,965,965,965,965,0
20230912,163000,738959761,965,965,965,965,0
20230912,162900,738959761,965,965,965,965,0
20230912,162800,738959761,965,965,965,965,15104
20230912,162700,738959761,965,965,965,965,0
20230912,162600,738959761,965,965,965,965,0
20230912,162500,738959761,965,965,965,965,0
20230912,162400,738959761,965,965,965,965,0
20230912,162300,738959761,965,965,965,965,0
20230912,162200,738959761,965,965,965,965,0
20230912,162100,738959761,965,965,965,965,0
20230912,162000,738959761,965,965,965,965,0
20230912,161900,738959761,965,965,965,965,0
20230912,161800,738959761,965,965,965,965,0
20230912,161700,738959761,965,965,965,965,0
20230912,161600,738959761,965,965,965,965,0
20230912,161500,738959761,965,965,965,965,0
20230912,161400,738959761,965,965,965,965,0
20230912,161300,738959761,965,965,965,965,0
20230912,161200,738959761,965,965,965,965,0
20230912,161100,738959761,965,965,965,965,0
20230912,161000,738959761,965,965,965,965,0
20230912,160900,738959761,965,965,965,965,0
20230912,160800,738959761,965,965,965,965,0
20230912,160700,738959761,965,965,965,965,0
20230912,160600,738959761,965,965,965,965,0
20230912,160500,738959761,965,965,965,965,0
20230912,160400,738959761,965,965,965,965,0
20230912,160300,738959761,965,965,965,965,0
20230912,160200,738959761,965,965,965,965,0
20230912,160100,738959761,965,965,965,965,0
20230912,160000,738959761,965,965,965,965,0
20230912,155900,738959761,965,965,965,965,0
20230912,155800,738959761,965,965,965,965,15104
20230912,155700,738959761,965,965,965,965,0
20230912,155600,738959761,965,965,965,965,0
20230912,155500,738959761,965,965,965,965,0
20230912,155400,738959761,965,965,965,965,0
20230912,155300,738959761,965,965,965,965,0
20230912,155200,738959761,965,965,965,965,0
20230912,155100,738959761,965,965,965,965,0
20230912,155000,738959761,965,965,965,965,0
20230912,154900,738959761,965,965,965,965,0
20230912,154800,738959761,965,965,965,965,0
20230912,154700,738959761,965,965,965,965,0
20230912,154600,738959761,965,965,965,965,0
20230912,154500,738959761,965,965,965,965,0
20230912,154400,738959761,965,965,965,965,0
20230912,154300,738959761,965,965,965,965,0
20230912,154200,738959761,965,965,965,965,0
20230912,154100,738959761,965,965,965,965,0
20230912,154000,738959761,965,965,965,965,0
20230912,153900,738959761,965,965,965,965,0
20230912,153800,738959761,965,965,965,965,0
20230912,153700,738959761,965,965,965,965,0
20230912,153600,738959761,965,965,965,965,0
20230912,153500,738959761,965,965,965,965,0
20230912,153400,738959761,965,965,965,965,0
20230912,153300,738959761,965,965,965,965,0
20230912,153200,738959761,965,965,965,965,0
20230912,153100,738959761,965,965,965,965,0
20230912,153000,738959761,965,965,965,965,15104
20230912,152900,724384401,968,968,968,968,0
20230912,152800,724384401,968,968,968,968,0
20230912,152700,724384401,968,968,968,968,0
20230912,152600,724384401,968,968,968,968,0
20230912,152500,724384401,968,968,968,968,0
20230912,152400,724384401,968,968,968,968,0
20230912,152300,724384401,968,968,968,968,0
20230912,152200,724384401,968,968,968,968,0
20230912,152100,724384401,968,968,968,968,0
20230912,152000,724384401,968,968,968,968,0
20230912,151900,724384401,968,969,969,968,20000
20230912,151800,705023808,977,973,977,973,138
20230912,151700,704889176,973,968,973,968,963
20230912,151600,703952672,968,968,968,968,901
20230912,151500,703080504,973,973,973,973,0
20230912,151400,703080504,973,973,973,973,100
20230912,151300,702983204,973,973,973,973,0
20230912,151200,702983204,973,968,973,968,100
20230912,151100,702886399,974,974,974,974,0
20230912,151000,702886399,974,974,974,974,1
20230912,150900,702885425,973,968,975,968,3613
20230912,150800,699382747,968,968,968,968,1
20230912,150700,699381779,967,967,967,967,8
20230912,150600,699374043,968,967,968,967,9
20230912,150500,699365339,967,968,968,967,213
20230912,150400,699159162,977,977,977,977,0
20230912,150300,699159162,977,976,977,976,2
20230912,150200,699157209,977,977,977,976,37
20230912,150100,699121061,979,979,979,979,0
20230912,150000,699121061,979,979,979,979,0
20230912,145900,699121061,979,979,979,979,0
20230912,145800,699121061,979,979,979,979,102
20230912,145700,699021203,980,969,980,969,10000
20230912,145600,689303496,971,971,971,971,0
20230912,145500,689303496,971,971,971,971,0
20230912,145400,689303496,971,971,971,971,0
20230912,145300,689303496,971,971,971,971,0
20230912,145200,689303496,971,971,971,971,0
20230912,145100,689303496,971,971,971,971,0
20230912,145000,689303496,971,967,971,967,63
20230912,144900,689242563,967,967,967,967,145
20230912,144800,689102348,967,967,967,967,1
20230912,144700,689101381,965,965,965,965,1500
20230912,144600,687653881,965,963,965,963,3077
20230912,144500,684684632,963,963,963,963,523
20230912,144400,684180983,963,963,963,963,1
20230912,144300,684180020,959,959,959,959,0
20230912,144200,684180020,959,959,959,959,0
20230912,144100,684180020,959,959,959,959,415
20230912,144000,683782035,963,963,963,963,0
20230912,143900,683782035,963,962,963,962,20
20230912,143800,683762786,962,962,962,962,592
20230912,143700,683193282,959,959,959,959,0
20230912,143600,683193282,959,959,959,959,0
20230912,143500,683193282,959,959,959,959,0
20230912,143400,683193282,959,959,959,959,15
20230912,143300,683178897,959,959,959,959,0
20230912,143200,683178897,959,960,961,959,2051
20230912,143100,681208206,960,960,960,960,1380
20230912,143000,679883406,964,964,964,964,0
20230912,142900,679883406,964,964,964,964,1
20230912,142800,679882442,959,959,959,959,0
20230912,142700,679882442,959,959,959,959,0
20230912,142600,679882442,959,959,959,959,0
20230912,142500,679882442,959,959,959,959,0
20230912,142400,679882442,959,959,959,959,673
20230912,142300,679237035,959,961,961,959,6097
20230912,142200,673383977,962,962,962,962,0
20230912,142100,673383977,962,962,962,962,189
20230912,142000,673202159,962,962,962,962,11
20230912,141900,673191577,962,962,962,962,300
20230912,141800,672902977,965,965,965,965,1
20230912,141700,672902012,964,964,964,964,0
20230912,141600,672902012,964,964,964,964,0
20230912,141500,672902012,964,964,964,964,1
20230912,141400,672901048,964,963,964,963,1295
20230912,141300,671653030,964,964,964,964,0
20230912,141200,671653030,964,964,964,964,0
20230912,141100,671653030,964,964,964,964,0
20230912,141000,671653030,964,964,964,964,0
20230912,140900,671653030,964,964,964,964,2820
20230912,140800,668934550,965,962,966,960,31805
20230912,140700,638366213,968,965,968,961,53016
20230912,140600,587364036,972,968,972,961,16408
20230912,140500,571520211,973,973,973,973,0
20230912,140400,571520211,973,973,973,973,5315
20230912,140300,566348716,975,973,975,973,282
20230912,140200,566074127,974,974,974,973,381
20230912,140100,565703410,974,974,974,973,1814
20230912,140000,563938385,973,973,974,973,8469
20230912,135900,555694448,973,968,973,968,38
20230912,135800,555657611,968,969,969,968,460
20230912,135700,555211887,974,974,974,974,0
20230912,135600,555211887,974,974,974,974,0
20230912,135500,555211887,974,974,974,974,0
20230912,135400,555211887,974,974,974,974,0
20230912,135300,555211887,974,974,974,974,0
20230912,135200,555211887,974,974,974,974,0
20230912,135100,555211887,974,974,974,974,0
20230912,135000,555211887,974,974,974,974,0
20230912,134900,555211887,974,973,974,973,1000
20230912,134800,554237893,974,974,974,974,0
20230912,134700,554237893,974,974,974,974,1
20230912,134600,554236919,974,967,974,967,173
20230912,134500,554069621,967,967,967,967,1
20230912,134400,554068654,966,966,966,966,198
20230912,134300,553877386,966,966,966,966,0
20230912,134200,553877386,966,966,966,966,0
20230912,134100,553877386,966,965,966,965,20
20230912,134000,553858085,965,965,965,965,0
20230912,133900,553858085,965,965,965,965,8
20230912,133800,553850365,966,965,966,965,44
20230912,133700,553807904,965,964,965,964,180
20230912,133600,553634344,965,965,965,965,1001
20230912,133500,552668379,967,967,967,967,0
20230912,133400,552668379,967,967,967,967,0
20230912,133300,552668379,967,967,967,967,0
20230912,133200,552668379,967,967,967,967,0
20230912,133100,552668379,967,967,967,967,0
20230912,133000,552668379,967,967,967,967,0
20230912,132900,552668379,967,967,967,967,0
20230912,132800,552668379,967,963,967,963,3000
20230912,132700,549772135,961,961,961,961,2
20230912,132600,549770213,960,960,960,960,2300
20230912,132500,547562213,960,960,960,960,0
20230912,132400,547562213,960,960,960,960,0
20230912,132300,547562213,960,970,970,960,122275
20230912,132200,429838682,977,977,977,977,0
20230912,132100,429838682,977,977,977,977,0
20230912,132000,429838682,977,977,977,977,0
20230912,131900,429838682,977,977,977,977,0
20230912,131800,429838682,977,977,977,977,0
20230912,131700,429838682,977,977,977,977,0
20230912,131600,429838682,977,977,977,977,0
20230912,131500,429838682,977,977,977,977,0
20230912,131400,429838682,977,977,977,977,0
20230912,131300,429838682,977,977,977,977,0
20230912,131200,429838682,977,977,977,977,0
20230912,131100,429838682,977,977,977,977,0
20230912,131000,429838682,977,977,977,977,0
20230912,130900,429838682,977,977,977,977,0
20230912,130800,429838682,977,977,977,977,0
20230912,130700,429838682,977,977,977,977,1
20230912,130600,429837705,970,970,970,970,0
20230912,130500,429837705,970,970,970,970,0
20230912,130400,429837705,970,970,970,970,200
20230912,130300,429643705,974,974,974,974,1388
20230912,130200,428291793,973,973,973,973,0
20230912,130100,428291793,973,973,973,973,500
20230912,130000,427805293,974,974,974,974,0
20230912,125900,427805293,974,974,974,974,0
20230912,125800,427805293,974,970,974,968,21409
20230912,125700,407075452,975,975,975,975,0
20230912,125600,407075452,975,975,975,975,0
20230912,125500,407075452,975,975,975,975,1
20230912,125400,407074477,974,974,974,974,100
20230912,125300,406977077,975,975,975,975,0
20230912,125200,406977077,975,975,975,975,0
20230912,125100,406977077,975,975,975,975,0
20230912,125000,406977077,975,975,975,975,0
20230912,124900,406977077,975,975,975,975,0
20230912,124800,406977077,975,975,975,975,0
20230912,124700,406977077,975,975,975,975,0
20230912,124600,406977077,975,975,975,975,0
20230912,124500,406977077,975,975,975,975,0
20230912,124400,406977077,975,975,975,975,0
20230912,124300,406977077,975,975,975,975,0
20230912,124200,406977077,975,975,975,975,0
20230912,124100,406977077,975,975,975,975,0
20230912,124000,406977077,975,975,975,975,0
20230912,123900,406977077,975,975,975,975,2
20230912,123800,406975127,975,968,975,968,1121
20230912,123700,405886220,968,968,968,968,2
20230912,123600,405884284,969,969,969,969,51
20230912,123500,405834865,968,968,968,968,1
20230912,123400,405833897,969,970,970,966,18174
20230912,123300,388209650,973,973,973,973,0
20230912,123200,388209650,973,973,973,973,1
20230912,123100,388208677,970,970,970,970,1050
20230912,123000,387190177,976,976,976,976,0
20230912,122900,387190177,976,976,976,976,0
20230912,122800,387190177,976,976,976,976,0
20230912,122700,387190177,976,973,976,973,300
20230912,122600,386897487,974,974,974,974,1000
20230912,122500,385923487,974,974,974,974,0
20230912,122400,385923487,974,974,974,974,0
20230912,122300,385923487,974,974,974,974,0
20230912,122200,385923487,974,974,974,974,0
20230912,122100,385923487,974,974,974,974,0
20230912,122000,385923487,974,974,974,974,0
20230912,121900,385923487,974,974,974,974,1
20230912,121800,385922513,973,973,973,973,0
20230912,121700,385922513,973,973,973,973,0
20230912,121600,385922513,973,973,973,973,872
20230912,121500,385074057,973,973,973,973,0
20230912,121400,385074057,973,973,973,973,1
20230912,121300,385073084,974,974,974,974,0
20230912,121200,385073084,974,974,974,974,0
20230912,121100,385073084,974,974,974,974,0
20230912,121000,385073084,974,974,974,974,0
20230912,120900,385073084,974,974,974,974,0
20230912,120800,385073084,974,974,974,974,0
20230912,120700,385073084,974,974,974,974,0
20230912,120600,385073084,974,974,974,974,61
20230912,120500,385013670,974,974,974,974,0
20230912,120400,385013670,974,974,974,974,0
20230912,120300,385013670,974,974,974,974,0
20230912,120200,385013670,974,974,974,974,0
20230912,120100,385013670,974,974,974,974,0
20230912,120000,385013670,974,974,974,974,0
20230912,115900,385013670,974,974,974,974,0
20230912,115800,385013670,974,970,974,968,4001
20230912,115700,381140624,970,970,970,970,400
20230912,115600,380752624,975,975,975,975,0
20230912,115500,380752624,975,975,975,975,1
20230912,115400,380751649,970,973,973,970,7500
20230912,115300,373469439,976,976,976,976,45
20230912,115200,373425519,977,977,977,977,0
20230912,115100,373425519,977,977,977,977,0
20230912,115000,373425519,977,975,977,975,6
20230912,114900,373419660,976,976,976,976,0
20230912,114800,373419660,976,971,976,971,314
20230912,114700,373114709,971,971,971,971,0
20230912,114600,373114709,971,972,972,971,897
20230912,114500,372243410,975,975,975,975,0
20230912,114400,372243410,975,975,975,975,500
20230912,114300,371755910,976,976,976,976,0
20230912,114200,371755910,976,976,976,976,0
20230912,114100,371755910,976,976,976,976,0
20230912,114000,371755910,976,976,976,976,0
20230912,113900,371755910,976,976,976,976,0
20230912,113800,371755910,976,976,976,976,0
20230912,113700,371755910,976,976,976,976,0
20230912,113600,371755910,976,976,976,976,0
20230912,113500,371755910,976,976,976,976,0
20230912,113400,371755910,976,976,976,976,0
20230912,113300,371755910,976,976,976,976,0
20230912,113200,371755910,976,976,976,976,0
20230912,113100,371755910,976,976,976,976,0
20230912,113000,371755910,976,976,976,976,200
20230912,112900,371560710,977,977,977,977,0
20230912,112800,371560710,977,977,977,977,0
20230912,112700,371560710,977,977,977,977,0
20230912,112600,371560710,977,974,977,972,10457
20230912,112500,361396120,977,977,977,977,20
20230912,112400,361376580,977,977,977,977,0
20230912,112300,361376580,977,977,977,977,0
20230912,112200,361376580,977,977,977,977,0
20230912,112100,361376580,977,977,977,975,31
20230912,112000,361346309,977,977,977,976,52
20230912,111900,361295511,977,973,977,973,73
20230912,111800,361224408,973,971,973,971,703
20230912,111700,360541391,973,973,973,973,5000
20230912,111600,355676391,973,973,973,973,0
20230912,111500,355676391,973,973,973,973,0
20230912,111400,355676391,973,973,973,973,0
20230912,111300,355676391,973,973,973,973,7
20230912,111200,355669580,971,969,971,969,19970
20230912,111100,336302524,969,969,969,969,0
20230912,111000,336302524,969,969,969,969,1
20230912,110900,336301555,967,967,967,967,0
20230912,110800,336301555,967,967,967,967,0
20230912,110700,336301555,967,966,967,966,1000
20230912,110600,335334757,967,965,967,965,2
20230912,110500,335332825,965,965,965,965,0
20230912,110400,335332825,965,965,965,965,3001
20230912,110300,332436860,969,965,969,964,2137
20230912,110200,330376639,965,967,971,965,4313
20230912,110100,326211138,973,970,973,968,4421
20230912,110000,321929865,975,975,975,975,0
20230912,105900,321929865,975,975,975,975,0
20230912,105800,321929865,975,973,975,973,501
20230912,105700,321442390,973,972,973,972,2
20230912,105600,321440445,973,972,973,972,6
20230912,105500,321434608,973,973,973,973,2130
20230912,105400,319362118,973,986,986,967,60129
20230912,105300,261055268,986,978,986,978,111
20230912,105200,260946637,977,977,977,977,101
20230912,105100,260847960,989,989,989,989,1
20230912,105000,260846971,992,992,992,992,15
20230912,104900,260832091,992,986,992,986,20
20230912,104800,260812311,994,994,994,994,10
20230912,104700,260802371,995,996,997,987,1011
20230912,104600,259798481,998,975,998,975,30010
20230912,104500,230049825,975,975,975,975,0
20230912,104400,230049825,975,975,975,975,0
20230912,104300,230049825,975,975,975,975,11
20230912,104200,230039100,974,974,974,974,3080
20230912,104100,227039180,974,974,974,974,0
20230912,104000,227039180,974,974,974,974,0
20230912,103900,227039180,974,969,974,969,23
20230912,103800,227016878,971,971,971,971,0
20230912,103700,227016878,971,970,971,970,3000
20230912,103600,224105878,970,970,970,969,23886
20230912,103500,200956350,972,972,972,972,0
20230912,103400,200956350,972,972,972,972,0
20230912,103300,200956350,972,972,972,972,1
20230912,103200,200955378,972,972,972,972,27
20230912,103100,200929134,969,969,969,969,108
20230912,103000,200824482,969,969,969,969,0
20230912,102900,200824482,969,969,969,969,1
20230912,102800,200823513,970,970,970,970,0
20230912,102700,200823513,970,970,970,970,5000
20230912,102600,195973513,970,970,970,970,70
20230912,102500,195905613,973,973,973,973,0
20230912,102400,195905613,973,968,973,968,4001
20230912,102300,192031477,968,968,968,968,0
20230912,102200,192031477,968,969,969,966,4720
20230912,102100,187465589,974,971,974,970,5688
20230912,102000,181947660,976,971,976,971,38
20230912,101900,181910757,971,971,971,971,31
20230912,101800,181880656,971,971,971,971,0
20230912,101700,181880656,971,971,971,971,0
20230912,101600,181880656,971,971,971,971,431
20230912,101500,181462155,970,970,970,970,0
20230912,101400,181462155,970,970,971,970,921
20230912,101300,180568784,970,975,975,970,19927
20230912,101200,161239589,970,970,970,970,159
20230912,101100,161085359,969,969,969,969,0
20230912,101000,161085359,969,969,969,969,0
20230912,100900,161085359,969,969,969,969,796
20230912,100800,160314035,968,969,969,968,3514
20230912,100700,156910726,970,970,970,970,1
20230912,100600,156909756,967,967,967,967,3551
20230912,100500,153475939,967,972,972,967,4271
20230912,100400,149342325,972,972,972,972,0
20230912,100300,149342325,972,972,972,972,35
20230912,100200,149308305,972,969,972,969,1187
20230912,100100,148158072,969,969,969,969,20
20230912,100000,148138692,969,969,969,969,22
20230912,095900,148117374,968,968,968,968,0
20230912,095800,148117374,968,968,968,968,0
20230912,095700,148117374,968,968,968,968,675
20230912,095600,147463974,969,967,969,967,9
20230912,095500,147455269,967,967,967,967,0
20230912,095400,147455269,967,972,972,967,4983
20230912,095300,142632941,974,974,974,969,4030
20230912,095200,138707828,976,976,976,976,0
20230912,095100,138707828,976,976,976,976,30
20230912,095000,138678548,976,976,976,976,3
20230912,094900,138675620,977,977,977,977,0
20230912,094800,138675620,977,977,977,969,1711
20230912,094700,137008182,977,974,977,974,557
20230912,094600,136465621,978,978,978,978,2
20230912,094500,136463665,978,978,978,978,9
20230912,094400,136454863,979,973,979,972,2468
20230912,094300,134051356,968,973,974,968,3035
20230912,094200,131100727,973,973,973,973,10
20230912,094100,131090997,973,973,973,973,5
20230912,094000,131086132,973,973,973,973,0
20230912,093900,131086132,973,972,973,972,10
20230912,093800,131076410,973,972,973,972,8
20230912,093700,131068633,973,970,973,970,213
20230912,093600,130861673,972,972,972,972,5
20230912,093500,130856813,971,971,971,971,1000
20230912,093400,129885813,971,970,971,970,1007
20230912,093300,128909016,970,969,970,969,10
20230912,093200,128899325,969,969,969,969,1
20230912,093100,128898356,970,969,970,969,12
20230912,093000,128886727,969,966,969,966,267
20230912,092900,128628760,972,972,972,972,2025
20230912,092800,126660460,973,964,973,964,8862
20230912,092700,118061554,968,975,975,963,21496
20230912,092600,97219315,976,993,993,976,16243
20230912,092500,81280742,992,993,993,992,20
20230912,092400,81260892,996,995,996,995,206
20230912,092300,81055718,995,995,996,995,788
20230912,092200,80271652,990,997,998,990,8330
20230912,092100,72005934,998,997,998,995,2007
20230912,092000,70005906,997,994,997,994,420
20230912,091900,69587541,996,988,996,988,222
20230912,091800,69367756,989,986,989,981,666
20230912,091700,68711212,997,985,997,985,2050
20230912,091600,66683953,986,982,986,981,2801
20230912,091500,63927958,982,984,985,982,3015
20230912,091400,60960441,984,973,985,973,18328
20230912,091300,42930922,975,976,976,975,93
20230912,091200,42840246,978,978,978,978,1
20230912,091100,42839268,978,979,979,978,4
20230912,091000,42835355,980,984,984,980,1030
20230912,090900,41825872,985,976,986,975,2912
20230912,090800,38981812,983,977,983,972,10172
20230912,090700,29071390,976,972,976,972,4601
20230912,090600,24592399,972,972,975,971,1693
20230912,090500,22945198,972,971,972,971,172
20230912,090400,22778159,970,969,970,969,420
20230912,090300,22370799,968,968,968,968,2090
20230912,090200,20347679,968,962,968,962,2073
20230912,090100,18350033,968,970,970,961,581
20230912,090000,17787092,968,970,971,968,18361