stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190800,126952121,912,912,912,912,4159
20230922,190700,126952121,912,912,912,912,0
20230922,190600,126952121,912,912,912,912,0
20230922,190500,126952121,912,912,912,912,0
20230922,190400,126952121,912,912,912,912,0
20230922,190300,126952121,912,912,912,912,0
20230922,190200,126952121,912,912,912,912,0
20230922,190100,126952121,912,912,912,912,0
20230922,190000,126952121,912,912,912,912,0
20230922,185900,126952121,912,912,912,912,0
20230922,185800,126952121,912,912,912,912,0
20230922,185700,126952121,912,912,912,912,0
20230922,185600,126952121,912,912,912,912,0
20230922,185500,126952121,912,912,912,912,0
20230922,185400,126952121,912,912,912,912,0
20230922,185300,126952121,912,912,912,912,0
20230922,185200,126952121,912,912,912,912,0
20230922,185100,126952121,912,912,912,912,0
20230922,185000,126952121,912,912,912,912,0
20230922,184900,126952121,912,912,912,912,0
20230922,184800,126952121,912,912,912,912,0
20230922,184700,126952121,912,912,912,912,0
20230922,184600,126952121,912,912,912,912,0
20230922,184500,126952121,912,912,912,912,0
20230922,184400,126952121,912,912,912,912,0
20230922,184300,126952121,912,912,912,912,0
20230922,184200,126952121,912,912,912,912,0
20230922,184100,126952121,912,912,912,912,0
20230922,184000,126952121,912,912,912,912,0
20230922,183900,126952121,912,912,912,912,0
20230922,183800,126952121,912,912,912,912,4159
20230922,183700,126952121,912,912,912,912,0
20230922,183600,126952121,912,912,912,912,0
20230922,183500,126952121,912,912,912,912,0
20230922,183400,126952121,912,912,912,912,0
20230922,183300,126952121,912,912,912,912,0
20230922,183200,126952121,912,912,912,912,0
20230922,183100,126952121,912,912,912,912,0
20230922,183000,126952121,912,912,912,912,0
20230922,182900,126952121,912,912,912,912,0
20230922,182800,126952121,912,912,912,912,0
20230922,182700,126952121,912,912,912,912,0
20230922,182600,126952121,912,912,912,912,0
20230922,182500,126952121,912,912,912,912,0
20230922,182400,126952121,912,912,912,912,0
20230922,182300,126952121,912,912,912,912,0
20230922,182200,126952121,912,912,912,912,0
20230922,182100,126952121,912,912,912,912,0
20230922,182000,126952121,912,912,912,912,0
20230922,181900,126952121,912,912,912,912,0
20230922,181800,126952121,912,912,912,912,0
20230922,181700,126952121,912,912,912,912,0
20230922,181600,126952121,912,912,912,912,0
20230922,181500,126952121,912,912,912,912,0
20230922,181400,126952121,912,912,912,912,0
20230922,181300,126952121,912,912,912,912,0
20230922,181200,126952121,912,912,912,912,0
20230922,181100,126952121,912,912,912,912,0
20230922,181000,126952121,912,912,912,912,0
20230922,180900,126952121,912,912,912,912,0
20230922,180800,126952121,912,912,912,912,4159
20230922,180700,126952121,912,912,912,912,0
20230922,180600,126952121,912,912,912,912,0
20230922,180500,126952121,912,912,912,912,0
20230922,180400,126952121,912,912,912,912,0
20230922,180300,126952121,912,912,912,912,0
20230922,180200,126952121,912,912,912,912,0
20230922,180100,126952121,912,912,912,912,0
20230922,180000,126952121,912,912,912,912,0
20230922,175900,126952121,912,912,912,912,0
20230922,175800,126952121,912,912,912,912,0
20230922,175700,126952121,912,912,912,912,0
20230922,175600,126952121,912,912,912,912,0
20230922,175500,126952121,912,912,912,912,0
20230922,175400,126952121,912,912,912,912,0
20230922,175300,126952121,912,912,912,912,0
20230922,175200,126952121,912,912,912,912,0
20230922,175100,126952121,912,912,912,912,0
20230922,175000,126952121,912,912,912,912,0
20230922,174900,126952121,912,912,912,912,0
20230922,174800,126952121,912,912,912,912,0
20230922,174700,126952121,912,912,912,912,0
20230922,174600,126952121,912,912,912,912,0
20230922,174500,126952121,912,912,912,912,0
20230922,174400,126952121,912,912,912,912,0
20230922,174300,126952121,912,912,912,912,0
20230922,174200,126952121,912,912,912,912,0
20230922,174100,126952121,912,912,912,912,0
20230922,174000,126952121,912,912,912,912,0
20230922,173900,126952121,912,912,912,912,0
20230922,173800,126952121,912,912,912,912,4159
20230922,173700,126952121,912,912,912,912,0
20230922,173600,126952121,912,912,912,912,0
20230922,173500,126952121,912,912,912,912,0
20230922,173400,126952121,912,912,912,912,0
20230922,173300,126952121,912,912,912,912,0
20230922,173200,126952121,912,912,912,912,0
20230922,173100,126952121,912,912,912,912,0
20230922,173000,126952121,912,912,912,912,0
20230922,172900,126952121,912,912,912,912,0
20230922,172800,126952121,912,912,912,912,0
20230922,172700,126952121,912,912,912,912,0
20230922,172600,126952121,912,912,912,912,0
20230922,172500,126952121,912,912,912,912,0
20230922,172400,126952121,912,912,912,912,0
20230922,172300,126952121,912,912,912,912,0
20230922,172200,126952121,912,912,912,912,0
20230922,172100,126952121,912,912,912,912,0
20230922,172000,126952121,912,912,912,912,0
20230922,171900,126952121,912,912,912,912,0
20230922,171800,126952121,912,912,912,912,0
20230922,171700,126952121,912,912,912,912,0
20230922,171600,126952121,912,912,912,912,0
20230922,171500,126952121,912,912,912,912,0
20230922,171400,126952121,912,912,912,912,0
20230922,171300,126952121,912,912,912,912,0
20230922,171200,126952121,912,912,912,912,0
20230922,171100,126952121,912,912,912,912,0
20230922,171000,126952121,912,912,912,912,0
20230922,170900,126952121,912,912,912,912,0
20230922,170800,126952121,912,912,912,912,4159
20230922,170700,126952121,912,912,912,912,0
20230922,170600,126952121,912,912,912,912,0
20230922,170500,126952121,912,912,912,912,0
20230922,170400,126952121,912,912,912,912,0
20230922,170300,126952121,912,912,912,912,0
20230922,170200,126952121,912,912,912,912,0
20230922,170100,126952121,912,912,912,912,0
20230922,170000,126952121,912,912,912,912,0
20230922,165900,126952121,912,912,912,912,0
20230922,165800,126952121,912,912,912,912,0
20230922,165700,126952121,912,912,912,912,0
20230922,165600,126952121,912,912,912,912,0
20230922,165500,126952121,912,912,912,912,0
20230922,165400,126952121,912,912,912,912,0
20230922,165300,126952121,912,912,912,912,0
20230922,165200,126952121,912,912,912,912,0
20230922,165100,126952121,912,912,912,912,0
20230922,165000,126952121,912,912,912,912,0
20230922,164900,126952121,912,912,912,912,0
20230922,164800,126952121,912,912,912,912,0
20230922,164700,126952121,912,912,912,912,0
20230922,164600,126952121,912,912,912,912,0
20230922,164500,126952121,912,912,912,912,0
20230922,164400,126952121,912,912,912,912,0
20230922,164300,126952121,912,912,912,912,0
20230922,164200,126952121,912,912,912,912,0
20230922,164100,126952121,912,912,912,912,0
20230922,164000,126952121,912,912,912,912,0
20230922,163900,126952121,912,912,912,912,0
20230922,163800,126952121,912,912,912,912,4159
20230922,163700,126952121,912,912,912,912,0
20230922,163600,126952121,912,912,912,912,0
20230922,163500,126952121,912,912,912,912,0
20230922,163400,126952121,912,912,912,912,0
20230922,163300,126952121,912,912,912,912,0
20230922,163200,126952121,912,912,912,912,0
20230922,163100,126952121,912,912,912,912,0
20230922,163000,126952121,912,912,912,912,0
20230922,162900,126952121,912,912,912,912,0
20230922,162800,126952121,912,912,912,912,0
20230922,162700,126952121,912,912,912,912,0
20230922,162600,126952121,912,912,912,912,0
20230922,162500,126952121,912,912,912,912,0
20230922,162400,126952121,912,912,912,912,0
20230922,162300,126952121,912,912,912,912,0
20230922,162200,126952121,912,912,912,912,0
20230922,162100,126952121,912,912,912,912,0
20230922,162000,126952121,912,912,912,912,0
20230922,161900,126952121,912,912,912,912,0
20230922,161800,126952121,912,912,912,912,0
20230922,161700,126952121,912,912,912,912,0
20230922,161600,126952121,912,912,912,912,0
20230922,161500,126952121,912,912,912,912,0
20230922,161400,126952121,912,912,912,912,0
20230922,161300,126952121,912,912,912,912,0
20230922,161200,126952121,912,912,912,912,0
20230922,161100,126952121,912,912,912,912,0
20230922,161000,126952121,912,912,912,912,0
20230922,160900,126952121,912,912,912,912,0
20230922,160800,126952121,912,912,912,912,4159
20230922,160700,126952121,912,912,912,912,0
20230922,160600,126952121,912,912,912,912,0
20230922,160500,126952121,912,912,912,912,0
20230922,160400,126952121,912,912,912,912,0
20230922,160300,126952121,912,912,912,912,0
20230922,160200,126952121,912,912,912,912,0
20230922,160100,126952121,912,912,912,912,0
20230922,160000,126952121,912,912,912,912,0
20230922,155900,126952121,912,912,912,912,0
20230922,155800,126952121,912,912,912,912,0
20230922,155700,126952121,912,912,912,912,0
20230922,155600,126952121,912,912,912,912,0
20230922,155500,126952121,912,912,912,912,0
20230922,155400,126952121,912,912,912,912,0
20230922,155300,126952121,912,912,912,912,0
20230922,155200,126952121,912,912,912,912,0
20230922,155100,126952121,912,912,912,912,0
20230922,155000,126952121,912,912,912,912,0
20230922,154900,126952121,912,912,912,912,0
20230922,154800,126952121,912,912,912,912,0
20230922,154700,126952121,912,912,912,912,0
20230922,154600,126952121,912,912,912,912,0
20230922,154500,126952121,912,912,912,912,0
20230922,154400,126952121,912,912,912,912,0
20230922,154300,126952121,912,912,912,912,0
20230922,154200,126952121,912,912,912,912,0
20230922,154100,126952121,912,912,912,912,0
20230922,154000,126952121,912,912,912,912,0
20230922,153900,126952121,912,912,912,912,0
20230922,153800,126952121,912,912,912,912,4159
20230922,153700,126952121,912,912,912,912,0
20230922,153600,126952121,912,912,912,912,0
20230922,153500,126952121,912,912,912,912,0
20230922,153400,126952121,912,912,912,912,0
20230922,153300,126952121,912,912,912,912,0
20230922,153200,126952121,912,912,912,912,0
20230922,153100,126952121,912,912,912,912,0
20230922,153000,126952121,912,912,912,912,4159
20230922,152900,123159113,910,910,910,910,0
20230922,152800,123159113,910,910,910,910,0
20230922,152700,123159113,910,910,910,910,0
20230922,152600,123159113,910,910,910,910,0
20230922,152500,123159113,910,910,910,910,0
20230922,152400,123159113,910,910,910,910,0
20230922,152300,123159113,910,910,910,910,0
20230922,152200,123159113,910,910,910,910,0
20230922,152100,123159113,910,910,910,910,0
20230922,152000,123159113,910,910,910,910,0
20230922,151900,123159113,910,911,911,910,208
20230922,151800,122969633,911,910,911,910,3
20230922,151700,122966902,908,908,908,908,413
20230922,151600,122591898,911,911,911,911,0
20230922,151500,122591898,911,908,911,908,1109
20230922,151400,121581926,908,908,908,908,657
20230922,151300,120985370,908,908,908,907,565
20230922,151200,120472758,908,908,908,908,1051
20230922,151100,119518450,907,907,907,907,0
20230922,151000,119518450,907,907,908,907,15
20230922,150900,119504844,907,907,907,907,3000
20230922,150800,116783844,907,907,907,907,3786
20230922,150700,113349942,908,907,908,907,16
20230922,150600,113335427,908,908,908,908,150
20230922,150500,113199227,908,909,909,908,435
20230922,150400,112804246,908,908,908,908,0
20230922,150300,112804246,908,910,910,908,3552
20230922,150200,109577897,910,910,910,909,1404
20230922,150100,108301590,910,910,910,910,3765
20230922,150000,104875440,911,911,911,911,0
20230922,145900,104875440,911,911,911,911,0
20230922,145800,104875440,911,911,911,911,300
20230922,145700,104602140,910,910,910,910,13
20230922,145600,104590310,910,910,910,910,0
20230922,145500,104590310,910,910,910,910,0
20230922,145400,104590310,910,910,910,910,2215
20230922,145300,102574660,910,910,910,910,0
20230922,145200,102574660,910,910,910,910,0
20230922,145100,102574660,910,910,910,910,13
20230922,145000,102562830,911,910,911,910,78
20230922,144900,102491773,910,910,910,910,0
20230922,144800,102491773,910,910,910,910,13
20230922,144700,102479943,911,911,911,911,0
20230922,144600,102479943,911,910,911,910,2
20230922,144500,102478122,910,910,910,910,23
20230922,144400,102457192,911,911,911,911,3
20230922,144300,102454459,911,911,911,911,16
20230922,144200,102439883,911,911,911,911,200
20230922,144100,102257683,910,911,911,910,256
20230922,144000,102024524,911,911,911,911,182
20230922,143900,101858722,911,911,911,911,474
20230922,143800,101426908,910,910,910,910,13
20230922,143700,101415078,910,910,910,910,1012
20230922,143600,100494158,910,910,910,910,0
20230922,143500,100494158,910,910,910,910,1
20230922,143400,100493248,911,910,911,910,2556
20230922,143300,98167188,910,910,910,910,0
20230922,143200,98167188,910,910,910,910,12
20230922,143100,98156268,910,910,910,910,0
20230922,143000,98156268,910,910,910,910,4
20230922,142900,98152628,910,910,910,910,13
20230922,142800,98140798,911,911,911,911,1
20230922,142700,98139887,911,911,911,911,0
20230922,142600,98139887,911,911,911,911,2
20230922,142500,98138065,910,910,910,910,13
20230922,142400,98126235,910,910,910,910,0
20230922,142300,98126235,910,910,910,910,0
20230922,142200,98126235,910,910,910,910,13
20230922,142100,98114405,911,911,911,911,0
20230922,142000,98114405,911,911,911,911,0
20230922,141900,98114405,911,911,911,911,7
20230922,141800,98108028,910,910,910,910,0
20230922,141700,98108028,910,910,910,910,0
20230922,141600,98108028,910,910,910,910,25
20230922,141500,98085278,912,912,912,912,0
20230922,141400,98085278,912,912,912,912,0
20230922,141300,98085278,912,912,912,912,0
20230922,141200,98085278,912,912,912,912,55
20230922,141100,98035118,912,912,912,912,1
20230922,141000,98034206,912,912,912,912,13
20230922,140900,98022350,912,912,912,912,100
20230922,140800,97931150,912,912,912,912,0
20230922,140700,97931150,912,912,912,912,26
20230922,140600,97907438,909,909,909,909,0
20230922,140500,97907438,909,909,909,909,0
20230922,140400,97907438,909,909,909,909,0
20230922,140300,97907438,909,909,909,909,0
20230922,140200,97907438,909,909,909,909,0
20230922,140100,97907438,909,909,909,909,100
20230922,140000,97816538,913,913,913,912,34
20230922,135900,97785508,913,913,913,913,0
20230922,135800,97785508,913,913,913,913,1
20230922,135700,97784595,915,915,915,915,0
20230922,135600,97784595,915,915,915,915,0
20230922,135500,97784595,915,914,915,914,2579
20230922,135400,95427388,913,912,913,912,1022
20230922,135300,94494315,908,908,908,908,1
20230922,135200,94493407,909,909,909,909,1686
20230922,135100,92960833,907,908,909,907,125
20230922,135000,92847271,909,908,909,908,100
20230922,134900,92756395,909,909,909,909,0
20230922,134800,92756395,909,909,909,909,32
20230922,134700,92727307,909,910,910,909,18
20230922,134600,92710940,911,911,911,911,0
20230922,134500,92710940,911,911,911,911,0
20230922,134400,92710940,911,911,911,911,0
20230922,134300,92710940,911,911,911,911,0
20230922,134200,92710940,911,911,911,911,10
20230922,134100,92701830,913,913,913,913,0
20230922,134000,92701830,913,913,913,913,0
20230922,133900,92701830,913,913,913,913,0
20230922,133800,92701830,913,913,913,913,0
20230922,133700,92701830,913,913,913,913,0
20230922,133600,92701830,913,913,913,913,0
20230922,133500,92701830,913,913,913,913,73
20230922,133400,92635181,913,913,913,913,13
20230922,133300,92623312,913,913,913,913,0
20230922,133200,92623312,913,913,913,913,0
20230922,133100,92623312,913,913,913,913,13
20230922,133000,92611443,914,913,914,913,101
20230922,132900,92519130,913,913,913,913,0
20230922,132800,92519130,913,913,913,913,12
20230922,132700,92508174,913,912,913,907,17023
20230922,132600,77031892,913,913,913,913,0
20230922,132500,77031892,913,913,913,913,0
20230922,132400,77031892,913,912,913,912,500
20230922,132300,76575425,913,913,913,913,0
20230922,132200,76575425,913,913,913,913,0
20230922,132100,76575425,913,912,913,912,15
20230922,132000,76561738,913,909,913,909,80
20230922,131900,76488998,909,909,909,909,300
20230922,131800,76216298,909,909,909,908,19
20230922,131700,76199041,909,910,910,908,2678
20230922,131600,73764618,910,911,911,910,500
20230922,131500,73309207,911,911,911,911,1015
20230922,131400,72384542,911,911,911,911,0
20230922,131300,72384542,911,911,911,911,0
20230922,131200,72384542,911,911,911,911,13
20230922,131100,72372699,911,911,911,911,0
20230922,131000,72372699,911,911,911,911,0
20230922,130900,72372699,911,913,913,911,1503
20230922,130800,71000464,913,913,913,913,1
20230922,130700,70999551,913,911,913,911,2
20230922,130600,70997727,911,911,911,911,0
20230922,130500,70997727,911,911,911,911,0
20230922,130400,70997727,911,911,911,911,0
20230922,130300,70997727,911,911,911,911,0
20230922,130200,70997727,911,911,911,911,0
20230922,130100,70997727,911,911,911,911,0
20230922,130000,70997727,911,911,911,911,0
20230922,125900,70997727,911,911,911,911,0
20230922,125800,70997727,911,911,911,911,4
20230922,125700,70994083,911,911,911,911,1
20230922,125600,70993172,911,913,913,911,204
20230922,125500,70806924,913,913,913,913,0
20230922,125400,70806924,913,913,913,913,0
20230922,125300,70806924,913,913,913,913,0
20230922,125200,70806924,913,913,913,913,0
20230922,125100,70806924,913,913,913,913,11
20230922,125000,70796881,914,914,914,914,0
20230922,124900,70796881,914,910,914,910,500
20230922,124800,70340057,910,910,910,910,0
20230922,124700,70340057,910,910,910,910,0
20230922,124600,70340057,910,910,910,910,0
20230922,124500,70340057,910,910,910,910,15
20230922,124400,70326407,910,910,910,910,10
20230922,124300,70317307,910,910,910,910,128
20230922,124200,70200827,910,911,911,910,67
20230922,124100,70139792,911,911,911,911,54
20230922,124000,70090598,911,911,911,911,1
20230922,123900,70089687,912,912,912,912,0
20230922,123800,70089687,912,912,912,912,0
20230922,123700,70089687,912,912,912,912,11
20230922,123600,70079655,913,913,913,913,0
20230922,123500,70079655,913,913,913,913,0
20230922,123400,70079655,913,913,913,913,10
20230922,123300,70070525,913,913,913,913,0
20230922,123200,70070525,913,913,913,913,0
20230922,123100,70070525,913,913,913,913,4
20230922,123000,70066873,914,914,914,914,0
20230922,122900,70066873,914,914,914,914,0
20230922,122800,70066873,914,914,914,914,0
20230922,122700,70066873,914,913,914,913,463
20230922,122600,69644098,914,914,914,914,40
20230922,122500,69607538,914,914,914,914,0
20230922,122400,69607538,914,914,914,914,4
20230922,122300,69603882,908,914,914,908,3001
20230922,122200,66876204,910,910,910,910,0
20230922,122100,66876204,910,910,910,910,0
20230922,122000,66876204,910,910,910,910,1
20230922,121900,66875294,910,910,910,910,4473
20230922,121800,62804864,910,909,910,909,216
20230922,121700,62608320,910,910,910,910,0
20230922,121600,62608320,910,910,910,910,210
20230922,121500,62417220,910,910,910,910,5117
20230922,121400,57760750,910,910,910,910,30
20230922,121300,57733450,910,910,910,910,0
20230922,121200,57733450,910,910,910,910,0
20230922,121100,57733450,910,910,910,910,250
20230922,121000,57505950,910,910,910,910,1
20230922,120900,57505040,910,910,910,910,95
20230922,120800,57418590,910,913,913,910,1100
20230922,120700,56417033,913,913,913,913,0
20230922,120600,56417033,913,913,913,913,0
20230922,120500,56417033,913,913,913,913,0
20230922,120400,56417033,913,913,913,913,2
20230922,120300,56415207,913,913,913,913,0
20230922,120200,56415207,913,913,913,913,0
20230922,120100,56415207,913,913,913,913,0
20230922,120000,56415207,913,913,913,913,0
20230922,115900,56415207,913,913,913,913,2
20230922,115800,56413381,913,914,914,913,68
20230922,115700,56351232,914,914,914,914,2
20230922,115600,56349404,914,915,915,914,77
20230922,115500,56278951,915,915,915,915,0
20230922,115400,56278951,915,915,915,915,0
20230922,115300,56278951,915,915,915,915,0
20230922,115200,56278951,915,915,915,915,0
20230922,115100,56278951,915,915,915,915,10
20230922,115000,56269801,915,915,915,915,0
20230922,114900,56269801,915,915,915,915,0
20230922,114800,56269801,915,915,915,915,1
20230922,114700,56268886,915,915,915,915,0
20230922,114600,56268886,915,915,915,915,5
20230922,114500,56264311,915,915,915,915,11
20230922,114400,56254246,911,911,911,911,0
20230922,114300,56254246,911,911,911,911,0
20230922,114200,56254246,911,911,911,911,0
20230922,114100,56254246,911,911,911,911,0
20230922,114000,56254246,911,911,911,911,0
20230922,113900,56254246,911,911,911,911,57
20230922,113800,56202319,911,911,911,911,118
20230922,113700,56094821,911,912,912,911,5291
20230922,113600,51273076,912,913,913,912,1646
20230922,113500,49770378,913,913,913,913,0
20230922,113400,49770378,913,913,913,913,0
20230922,113300,49770378,913,913,913,913,0
20230922,113200,49770378,913,914,914,913,173
20230922,113100,49612273,915,915,915,915,0
20230922,113000,49612273,915,915,915,915,0
20230922,112900,49612273,915,915,915,915,1
20230922,112800,49611358,915,915,915,915,71
20230922,112700,49546393,915,915,915,915,0
20230922,112600,49546393,915,915,915,915,1
20230922,112500,49545478,914,914,914,914,0
20230922,112400,49545478,914,914,914,914,67
20230922,112300,49484240,915,916,916,915,8
20230922,112200,49476916,916,916,916,916,1
20230922,112100,49476000,914,916,916,914,305
20230922,112000,49196624,916,916,916,916,84
20230922,111900,49119680,916,916,916,916,402
20230922,111800,48751448,916,915,916,915,17
20230922,111700,48735892,915,915,915,915,2
20230922,111600,48734062,914,914,914,914,1839
20230922,111500,47053216,914,914,914,914,159
20230922,111400,46907890,915,915,915,915,0
20230922,111300,46907890,915,915,915,915,0
20230922,111200,46907890,915,915,915,915,0
20230922,111100,46907890,915,915,915,915,2
20230922,111000,46906060,916,916,916,916,0
20230922,110900,46906060,916,916,916,916,1
20230922,110800,46905144,915,915,915,915,0
20230922,110700,46905144,915,915,915,915,0
20230922,110600,46905144,915,915,915,915,0
20230922,110500,46905144,915,915,915,915,200
20230922,110400,46722144,915,915,915,915,308
20230922,110300,46440324,915,915,915,915,183
20230922,110200,46272879,916,916,916,916,0
20230922,110100,46272879,916,916,916,916,0
20230922,110000,46272879,916,916,916,916,0
20230922,105900,46272879,916,916,916,916,0
20230922,105800,46272879,916,916,916,916,0
20230922,105700,46272879,916,916,916,916,0
20230922,105600,46272879,916,916,916,916,0
20230922,105500,46272879,916,914,916,914,192
20230922,105400,46097327,914,913,914,913,1685
20230922,105300,44558921,913,913,913,913,50
20230922,105200,44513271,913,912,913,912,51
20230922,105100,44466758,912,912,912,912,0
20230922,105000,44466758,912,912,912,912,50
20230922,104900,44421158,913,913,913,913,61
20230922,104800,44365465,913,913,913,913,1
20230922,104700,44364552,913,913,913,913,0
20230922,104600,44364552,913,913,913,913,1
20230922,104500,44363639,913,913,913,913,200
20230922,104400,44181039,913,913,913,913,357
20230922,104300,43855098,913,912,913,912,21
20230922,104200,43835945,913,913,913,913,0
20230922,104100,43835945,913,913,913,913,1
20230922,104000,43835032,911,911,911,911,0
20230922,103900,43835032,911,911,911,911,1
20230922,103800,43834121,913,913,913,913,0
20230922,103700,43834121,913,913,913,913,20
20230922,103600,43815861,913,913,913,913,0
20230922,103500,43815861,913,913,913,913,1080
20230922,103400,42829821,913,913,913,913,0
20230922,103300,42829821,913,913,913,913,210
20230922,103200,42638091,910,910,910,910,1
20230922,103100,42637181,908,908,908,908,0
20230922,103000,42637181,908,908,908,908,0
20230922,102900,42637181,908,908,908,908,0
20230922,102800,42637181,908,908,908,908,0
20230922,102700,42637181,908,908,908,908,0
20230922,102600,42637181,908,908,908,908,0
20230922,102500,42637181,908,910,910,908,1847
20230922,102400,40959660,910,910,910,910,0
20230922,102300,40959660,910,910,910,910,0
20230922,102200,40959660,910,910,910,910,0
20230922,102100,40959660,910,910,910,910,3000
20230922,102000,38229660,910,910,910,910,0
20230922,101900,38229660,910,910,910,910,0
20230922,101800,38229660,910,911,911,910,10
20230922,101700,38220558,910,910,910,910,1
20230922,101600,38219648,910,913,913,910,3000
20230922,101500,35487975,919,919,919,919,0
20230922,101400,35487975,919,919,919,919,0
20230922,101300,35487975,919,919,919,919,0
20230922,101200,35487975,919,919,919,919,10
20230922,101100,35478785,919,919,919,919,0
20230922,101000,35478785,919,919,919,919,0
20230922,100900,35478785,919,919,919,919,0
20230922,100800,35478785,919,919,919,919,0
20230922,100700,35478785,919,919,919,919,0
20230922,100600,35478785,919,919,919,919,11
20230922,100500,35468676,919,919,919,919,0
20230922,100400,35468676,919,919,919,919,30
20230922,100300,35441106,912,912,912,912,0
20230922,100200,35441106,912,912,912,912,0
20230922,100100,35441106,912,912,912,912,0
20230922,100000,35441106,912,912,912,912,0
20230922,095900,35441106,912,912,912,912,50
20230922,095800,35395506,912,912,912,912,1
20230922,095700,35394594,919,919,919,919,2
20230922,095600,35392756,919,919,919,919,22
20230922,095500,35372538,919,918,919,918,1368
20230922,095400,34116171,917,918,918,910,2012
20230922,095300,32282598,919,919,919,919,8
20230922,095200,32275246,919,919,919,919,1050
20230922,095100,31310296,919,919,919,919,0
20230922,095000,31310296,919,919,919,919,1462
20230922,094900,29966718,919,918,919,918,1509
20230922,094800,28580307,918,918,918,918,30
20230922,094700,28552767,918,918,918,918,0
20230922,094600,28552767,918,918,919,918,2555
20230922,094500,26207249,918,918,918,918,73
20230922,094400,26140235,919,919,919,919,0
20230922,094300,26140235,919,919,919,919,1
20230922,094200,26139316,919,919,919,919,0
20230922,094100,26139316,919,919,919,919,0
20230922,094000,26139316,919,919,919,919,20
20230922,093900,26120936,919,919,919,919,1
20230922,093800,26120017,920,920,920,920,18
20230922,093700,26103457,920,920,920,920,20
20230922,093600,26085057,920,920,920,920,16
20230922,093500,26070337,920,920,920,920,1
20230922,093400,26069417,920,920,920,920,6
20230922,093300,26063897,919,918,919,918,575
20230922,093200,25535847,918,918,918,918,23
20230922,093100,25514733,918,919,919,918,563
20230922,093000,24997853,920,920,920,920,50
20230922,092900,24951853,919,919,919,919,2
20230922,092800,24950015,919,919,919,919,41
20230922,092700,24912336,919,919,919,919,250
20230922,092600,24682586,921,921,921,921,1
20230922,092500,24681665,920,920,920,920,500
20230922,092400,24221665,920,920,920,920,1386
20230922,092300,22946545,920,921,921,920,710
20230922,092200,22293335,920,919,921,919,1272
20230922,092100,21123141,919,918,920,918,626
20230922,092000,20547909,917,915,917,915,2390
20230922,091900,18357090,914,914,914,914,47
20230922,091800,18314132,914,908,914,908,21
20230922,091700,18295058,914,908,914,908,254
20230922,091600,18064414,908,910,910,907,1650
20230922,091500,16566289,908,916,916,908,5001
20230922,091400,12020792,909,916,916,909,2102
20230922,091300,10109124,916,916,916,916,50
20230922,091200,10063324,911,911,911,911,0
20230922,091100,10063324,911,916,916,911,110
20230922,091000,9963064,916,916,916,916,727
20230922,090900,9297132,916,916,916,916,1
20230922,090800,9296216,916,910,916,910,6881
20230922,090700,3034200,910,910,910,910,0
20230922,090600,3034200,910,910,910,910,183
20230922,090500,2867670,910,910,910,910,500
20230922,090400,2412670,909,916,916,909,1670
20230922,090300,890352,916,916,916,916,158
20230922,090200,745624,916,916,916,916,0
20230922,090100,745624,916,916,916,916,5
20230922,090000,741044,916,916,916,916,809