stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190800,753699409,880,880,880,880,1790
20230901,190700,753699409,880,880,880,880,0
20230901,190600,753699409,880,880,880,880,0
20230901,190500,753699409,880,880,880,880,0
20230901,190400,753699409,880,880,880,880,0
20230901,190300,753699409,880,880,880,880,0
20230901,190200,753699409,880,880,880,880,0
20230901,190100,753699409,880,880,880,880,0
20230901,190000,753699409,880,880,880,880,0
20230901,185900,753699409,880,880,880,880,0
20230901,185800,753699409,880,880,880,880,0
20230901,185700,753699409,880,880,880,880,0
20230901,185600,753699409,880,880,880,880,0
20230901,185500,753699409,880,880,880,880,0
20230901,185400,753699409,880,880,880,880,0
20230901,185300,753699409,880,880,880,880,0
20230901,185200,753699409,880,880,880,880,0
20230901,185100,753699409,880,880,880,880,0
20230901,185000,753699409,880,880,880,880,0
20230901,184900,753699409,880,880,880,880,0
20230901,184800,753699409,880,880,880,880,0
20230901,184700,753699409,880,880,880,880,0
20230901,184600,753699409,880,880,880,880,0
20230901,184500,753699409,880,880,880,880,0
20230901,184400,753699409,880,880,880,880,0
20230901,184300,753699409,880,880,880,880,0
20230901,184200,753699409,880,880,880,880,0
20230901,184100,753699409,880,880,880,880,0
20230901,184000,753699409,880,880,880,880,0
20230901,183900,753699409,880,880,880,880,0
20230901,183800,753699409,880,880,880,880,1790
20230901,183700,753699409,880,880,880,880,0
20230901,183600,753699409,880,880,880,880,0
20230901,183500,753699409,880,880,880,880,0
20230901,183400,753699409,880,880,880,880,0
20230901,183300,753699409,880,880,880,880,0
20230901,183200,753699409,880,880,880,880,0
20230901,183100,753699409,880,880,880,880,0
20230901,183000,753699409,880,880,880,880,0
20230901,182900,753699409,880,880,880,880,0
20230901,182800,753699409,880,880,880,880,0
20230901,182700,753699409,880,880,880,880,0
20230901,182600,753699409,880,880,880,880,0
20230901,182500,753699409,880,880,880,880,0
20230901,182400,753699409,880,880,880,880,0
20230901,182300,753699409,880,880,880,880,0
20230901,182200,753699409,880,880,880,880,0
20230901,182100,753699409,880,880,880,880,0
20230901,182000,753699409,880,880,880,880,0
20230901,181900,753699409,880,880,880,880,0
20230901,181800,753699409,880,880,880,880,0
20230901,181700,753699409,880,880,880,880,0
20230901,181600,753699409,880,880,880,880,0
20230901,181500,753699409,880,880,880,880,0
20230901,181400,753699409,880,880,880,880,0
20230901,181300,753699409,880,880,880,880,0
20230901,181200,753699409,880,880,880,880,0
20230901,181100,753699409,880,880,880,880,0
20230901,181000,753699409,880,880,880,880,0
20230901,180900,753699409,880,880,880,880,0
20230901,180800,753699409,880,880,880,880,1790
20230901,180700,753699409,880,880,880,880,0
20230901,180600,753699409,880,880,880,880,0
20230901,180500,753699409,880,880,880,880,0
20230901,180400,753699409,880,880,880,880,0
20230901,180300,753699409,880,880,880,880,0
20230901,180200,753699409,880,880,880,880,0
20230901,180100,753699409,880,880,880,880,0
20230901,180000,753699409,880,880,880,880,0
20230901,175900,753699409,880,880,880,880,0
20230901,175800,753699409,880,880,880,880,0
20230901,175700,753699409,880,880,880,880,0
20230901,175600,753699409,880,880,880,880,0
20230901,175500,753699409,880,880,880,880,0
20230901,175400,753699409,880,880,880,880,0
20230901,175300,753699409,880,880,880,880,0
20230901,175200,753699409,880,880,880,880,0
20230901,175100,753699409,880,880,880,880,0
20230901,175000,753699409,880,880,880,880,0
20230901,174900,753699409,880,880,880,880,0
20230901,174800,753699409,880,880,880,880,0
20230901,174700,753699409,880,880,880,880,0
20230901,174600,753699409,880,880,880,880,0
20230901,174500,753699409,880,880,880,880,0
20230901,174400,753699409,880,880,880,880,0
20230901,174300,753699409,880,880,880,880,0
20230901,174200,753699409,880,880,880,880,0
20230901,174100,753699409,880,880,880,880,0
20230901,174000,753699409,880,880,880,880,0
20230901,173900,753699409,880,880,880,880,0
20230901,173800,753699409,880,880,880,880,1790
20230901,173700,753699409,880,880,880,880,0
20230901,173600,753699409,880,880,880,880,0
20230901,173500,753699409,880,880,880,880,0
20230901,173400,753699409,880,880,880,880,0
20230901,173300,753699409,880,880,880,880,0
20230901,173200,753699409,880,880,880,880,0
20230901,173100,753699409,880,880,880,880,0
20230901,173000,753699409,880,880,880,880,0
20230901,172900,753699409,880,880,880,880,0
20230901,172800,753699409,880,880,880,880,0
20230901,172700,753699409,880,880,880,880,0
20230901,172600,753699409,880,880,880,880,0
20230901,172500,753699409,880,880,880,880,0
20230901,172400,753699409,880,880,880,880,0
20230901,172300,753699409,880,880,880,880,0
20230901,172200,753699409,880,880,880,880,0
20230901,172100,753699409,880,880,880,880,0
20230901,172000,753699409,880,880,880,880,0
20230901,171900,753699409,880,880,880,880,0
20230901,171800,753699409,880,880,880,880,0
20230901,171700,753699409,880,880,880,880,0
20230901,171600,753699409,880,880,880,880,0
20230901,171500,753699409,880,880,880,880,0
20230901,171400,753699409,880,880,880,880,0
20230901,171300,753699409,880,880,880,880,0
20230901,171200,753699409,880,880,880,880,0
20230901,171100,753699409,880,880,880,880,0
20230901,171000,753699409,880,880,880,880,0
20230901,170900,753699409,880,880,880,880,0
20230901,170800,753699409,880,880,880,880,1790
20230901,170700,753699409,880,880,880,880,0
20230901,170600,753699409,880,880,880,880,0
20230901,170500,753699409,880,880,880,880,0
20230901,170400,753699409,880,880,880,880,0
20230901,170300,753699409,880,880,880,880,0
20230901,170200,753699409,880,880,880,880,0
20230901,170100,753699409,880,880,880,880,0
20230901,170000,753699409,880,880,880,880,0
20230901,165900,753699409,880,880,880,880,0
20230901,165800,753699409,880,880,880,880,0
20230901,165700,753699409,880,880,880,880,0
20230901,165600,753699409,880,880,880,880,0
20230901,165500,753699409,880,880,880,880,0
20230901,165400,753699409,880,880,880,880,0
20230901,165300,753699409,880,880,880,880,0
20230901,165200,753699409,880,880,880,880,0
20230901,165100,753699409,880,880,880,880,0
20230901,165000,753699409,880,880,880,880,0
20230901,164900,753699409,880,880,880,880,0
20230901,164800,753699409,880,880,880,880,0
20230901,164700,753699409,880,880,880,880,0
20230901,164600,753699409,880,880,880,880,0
20230901,164500,753699409,880,880,880,880,0
20230901,164400,753699409,880,880,880,880,0
20230901,164300,753699409,880,880,880,880,0
20230901,164200,753699409,880,880,880,880,0
20230901,164100,753699409,880,880,880,880,0
20230901,164000,753699409,880,880,880,880,0
20230901,163900,753699409,880,880,880,880,0
20230901,163800,753699409,880,880,880,880,1790
20230901,163700,753699409,880,880,880,880,0
20230901,163600,753699409,880,880,880,880,0
20230901,163500,753699409,880,880,880,880,0
20230901,163400,753699409,880,880,880,880,0
20230901,163300,753699409,880,880,880,880,0
20230901,163200,753699409,880,880,880,880,0
20230901,163100,753699409,880,880,880,880,0
20230901,163000,753699409,880,880,880,880,0
20230901,162900,753699409,880,880,880,880,0
20230901,162800,753699409,880,880,880,880,0
20230901,162700,753699409,880,880,880,880,0
20230901,162600,753699409,880,880,880,880,0
20230901,162500,753699409,880,880,880,880,0
20230901,162400,753699409,880,880,880,880,0
20230901,162300,753699409,880,880,880,880,0
20230901,162200,753699409,880,880,880,880,0
20230901,162100,753699409,880,880,880,880,0
20230901,162000,753699409,880,880,880,880,0
20230901,161900,753699409,880,880,880,880,0
20230901,161800,753699409,880,880,880,880,0
20230901,161700,753699409,880,880,880,880,0
20230901,161600,753699409,880,880,880,880,0
20230901,161500,753699409,880,880,880,880,0
20230901,161400,753699409,880,880,880,880,0
20230901,161300,753699409,880,880,880,880,0
20230901,161200,753699409,880,880,880,880,0
20230901,161100,753699409,880,880,880,880,0
20230901,161000,753699409,880,880,880,880,0
20230901,160900,753699409,880,880,880,880,0
20230901,160800,753699409,880,880,880,880,1790
20230901,160700,753699409,880,880,880,880,0
20230901,160600,753699409,880,880,880,880,0
20230901,160500,753699409,880,880,880,880,0
20230901,160400,753699409,880,880,880,880,0
20230901,160300,753699409,880,880,880,880,0
20230901,160200,753699409,880,880,880,880,0
20230901,160100,753699409,880,880,880,880,0
20230901,160000,753699409,880,880,880,880,0
20230901,155900,753699409,880,880,880,880,0
20230901,155800,753699409,880,880,880,880,0
20230901,155700,753699409,880,880,880,880,0
20230901,155600,753699409,880,880,880,880,0
20230901,155500,753699409,880,880,880,880,0
20230901,155400,753699409,880,880,880,880,0
20230901,155300,753699409,880,880,880,880,0
20230901,155200,753699409,880,880,880,880,0
20230901,155100,753699409,880,880,880,880,0
20230901,155000,753699409,880,880,880,880,0
20230901,154900,753699409,880,880,880,880,0
20230901,154800,753699409,880,880,880,880,0
20230901,154700,753699409,880,880,880,880,0
20230901,154600,753699409,880,880,880,880,0
20230901,154500,753699409,880,880,880,880,0
20230901,154400,753699409,880,880,880,880,0
20230901,154300,753699409,880,880,880,880,0
20230901,154200,753699409,880,880,880,880,0
20230901,154100,753699409,880,880,880,880,0
20230901,154000,753699409,880,880,880,880,0
20230901,153900,753699409,880,880,880,880,0
20230901,153800,753699409,880,880,880,880,1790
20230901,153700,753699409,880,880,880,880,0
20230901,153600,753699409,880,880,880,880,0
20230901,153500,753699409,880,880,880,880,0
20230901,153400,753699409,880,880,880,880,0
20230901,153300,753699409,880,880,880,880,0
20230901,153200,753699409,880,880,880,880,0
20230901,153100,753699409,880,880,880,880,0
20230901,153000,753699409,880,880,880,880,1790
20230901,152900,752124209,879,879,879,879,0
20230901,152800,752124209,879,879,879,879,0
20230901,152700,752124209,879,879,879,879,0
20230901,152600,752124209,879,879,879,879,0
20230901,152500,752124209,879,879,879,879,0
20230901,152400,752124209,879,879,879,879,0
20230901,152300,752124209,879,879,879,879,0
20230901,152200,752124209,879,879,879,879,0
20230901,152100,752124209,879,879,879,879,0
20230901,152000,752124209,879,879,879,879,0
20230901,151900,752124209,879,883,884,878,6
20230901,151800,752118918,878,878,878,878,46
20230901,151700,752078530,878,878,878,878,0
20230901,151600,752078530,878,879,879,878,58
20230901,151500,752027605,878,882,884,878,2687
20230901,151400,749652695,883,881,883,881,1000
20230901,151300,748769856,881,879,882,879,1002
20230901,151200,747886452,881,882,882,880,1333
20230901,151100,746711866,883,882,883,882,7
20230901,151000,746705691,877,881,881,877,15
20230901,150900,746692526,884,884,884,884,0
20230901,150800,746692526,884,884,884,884,0
20230901,150700,746692526,884,884,884,884,177
20230901,150600,746536058,880,880,880,880,0
20230901,150500,746536058,880,880,880,880,1000
20230901,150400,745656058,880,880,880,880,0
20230901,150300,745656058,880,878,880,877,1211
20230901,150200,744592798,878,881,881,878,155
20230901,150100,744456348,881,881,881,881,0
20230901,150000,744456348,881,881,881,881,0
20230901,145900,744456348,881,880,881,880,2
20230901,145800,744454587,878,878,878,878,8
20230901,145700,744447563,878,879,879,878,24
20230901,145600,744426481,875,875,875,875,0
20230901,145500,744426481,875,875,875,875,0
20230901,145400,744426481,875,875,875,875,6338
20230901,145300,738880731,874,874,875,874,830
20230901,145200,738155310,873,876,876,873,6685
20230901,145100,732307235,875,875,878,875,110
20230901,145000,732210697,875,878,878,875,8471
20230901,144900,724798454,876,879,880,876,7794
20230901,144800,717963301,879,882,882,879,3737
20230901,144700,714671222,883,883,883,883,1000
20230901,144600,713788222,888,884,888,884,285
20230901,144500,713535864,887,887,887,887,0
20230901,144400,713535864,887,887,887,887,10
20230901,144300,713526994,887,884,887,884,1071
20230901,144200,712580017,884,884,887,884,3
20230901,144100,712577362,888,888,888,888,123
20230901,144000,712468138,885,885,885,885,173
20230901,143900,712315033,886,886,888,886,5800
20230901,143800,707170155,888,887,888,884,288
20230901,143700,706915251,888,887,888,884,1178
20230901,143600,705869909,888,888,888,888,1757
20230901,143500,704309693,888,882,888,882,502
20230901,143400,703865146,882,882,882,882,3812
20230901,143300,700502962,885,885,885,882,23
20230901,143200,700482610,886,881,886,881,20
20230901,143100,700464895,887,888,888,883,202
20230901,143000,700286090,889,889,889,889,0
20230901,142900,700286090,889,882,890,882,1005
20230901,142800,699391653,890,887,891,882,654
20230901,142700,698810572,882,882,882,882,1599
20230901,142600,697400254,882,886,886,882,1307
20230901,142500,696242258,886,886,886,886,562
20230901,142400,695744326,885,885,885,885,600
20230901,142300,695213326,885,885,885,885,1002
20230901,142200,694326556,884,883,884,883,2
20230901,142100,694324789,884,884,884,884,0
20230901,142000,694324789,884,882,884,882,40
20230901,141900,694289469,885,885,885,885,100
20230901,141800,694200969,881,884,884,881,2
20230901,141700,694199204,885,885,885,883,250
20230901,141600,693978142,885,886,886,884,180
20230901,141500,693818984,887,882,887,882,5033
20230901,141400,689355558,882,885,886,882,366
20230901,141300,689032302,886,882,887,881,284
20230901,141200,688781550,886,885,886,885,10
20230901,141100,688772699,886,886,886,886,250
20230901,141000,688551199,887,887,887,887,0
20230901,140900,688551199,887,887,887,887,11
20230901,140800,688541442,888,882,888,882,1704
20230901,140700,687029206,885,885,885,885,262
20230901,140600,686797336,890,890,890,885,22
20230901,140500,686777761,890,890,890,890,100
20230901,140400,686688761,894,894,894,894,0
20230901,140300,686688761,894,894,894,894,0
20230901,140200,686688761,894,886,895,886,10139
20230901,140100,677623608,887,887,894,881,11544
20230901,140000,667322403,888,880,889,880,562
20230901,135900,666823912,893,882,893,882,12520
20230901,135800,655699739,878,879,882,878,102
20230901,135700,655610076,879,879,879,879,0
20230901,135600,655610076,879,882,882,879,3
20230901,135500,655607433,882,879,882,879,4
20230901,135400,655603911,877,877,877,877,0
20230901,135300,655603911,877,877,877,877,0
20230901,135200,655603911,877,880,880,877,51
20230901,135100,655559034,881,881,881,881,990
20230901,135000,654686844,877,877,877,877,0
20230901,134900,654686844,877,877,877,877,0
20230901,134800,654686844,877,877,877,877,0
20230901,134700,654686844,877,878,878,877,82
20230901,134600,654614912,878,878,878,878,0
20230901,134500,654614912,878,878,878,878,0
20230901,134400,654614912,878,878,878,878,0
20230901,134300,654614912,878,882,882,878,2
20230901,134200,654613152,882,882,882,882,0
20230901,134100,654613152,882,877,882,877,301
20230901,134000,654348373,879,879,879,879,0
20230901,133900,654348373,879,879,879,879,1
20230901,133800,654347494,877,878,878,877,206
20230901,133700,654166733,878,879,879,878,2
20230901,133600,654164976,876,876,876,876,0
20230901,133500,654164976,876,876,876,876,0
20230901,133400,654164976,876,881,881,876,2953
20230901,133300,651563388,882,882,882,882,1
20230901,133200,651562506,878,878,878,878,0
20230901,133100,651562506,878,877,878,877,551
20230901,133000,651079186,876,876,876,876,0
20230901,132900,651079186,876,876,876,876,416
20230901,132800,650714770,876,876,876,876,0
20230901,132700,650714770,876,876,876,876,0
20230901,132600,650714770,876,876,876,876,1
20230901,132500,650713894,878,878,878,878,1
20230901,132400,650713016,876,876,876,876,0
20230901,132300,650713016,876,876,876,876,2
20230901,132200,650711264,877,877,877,877,5
20230901,132100,650706879,877,877,877,877,121
20230901,132000,650600762,877,877,877,877,19
20230901,131900,650584099,877,877,877,877,0
20230901,131800,650584099,877,877,877,877,100
20230901,131700,650496399,879,879,879,876,13120
20230901,131600,638992609,881,881,881,881,0
20230901,131500,638992609,881,881,881,881,0
20230901,131400,638992609,881,881,881,881,0
20230901,131300,638992609,881,879,881,879,579
20230901,131200,638483666,879,879,879,879,1651
20230901,131100,637032437,879,879,879,879,0
20230901,131000,637032437,879,879,879,879,0
20230901,130900,637032437,879,880,880,879,3532
20230901,130800,633924279,880,882,882,880,496
20230901,130700,633487407,880,881,881,880,914
20230901,130600,632682175,881,881,881,881,0
20230901,130500,632682175,881,883,883,881,1006
20230901,130400,631795233,882,882,882,882,0
20230901,130300,631795233,882,882,882,882,0
20230901,130200,631795233,882,882,882,882,33
20230901,130100,631766127,882,882,882,882,1
20230901,130000,631765245,881,881,881,881,0
20230901,125900,631765245,881,881,881,881,2
20230901,125800,631763483,881,881,881,881,0
20230901,125700,631763483,881,881,881,881,0
20230901,125600,631763483,881,881,881,881,39
20230901,125500,631729124,880,880,880,880,0
20230901,125400,631729124,880,880,880,880,1
20230901,125300,631728244,880,880,880,880,10
20230901,125200,631719444,880,880,880,880,0
20230901,125100,631719444,880,880,880,880,1
20230901,125000,631718564,883,883,883,883,900
20230901,124900,630923864,882,882,882,882,0
20230901,124800,630923864,882,882,882,882,0
20230901,124700,630923864,882,882,882,882,22
20230901,124600,630904460,882,882,882,882,110
20230901,124500,630807440,882,882,882,882,1
20230901,124400,630806558,879,879,879,879,0
20230901,124300,630806558,879,880,880,879,18
20230901,124200,630790719,882,882,882,882,0
20230901,124100,630790719,882,882,882,882,15
20230901,124000,630777489,883,881,883,881,1799
20230901,123900,629189054,880,880,880,880,0
20230901,123800,629189054,880,880,880,880,0
20230901,123700,629189054,880,880,880,880,0
20230901,123600,629189054,880,880,880,880,0
20230901,123500,629189054,880,880,880,880,44
20230901,123400,629150334,880,880,880,880,0
20230901,123300,629150334,880,880,880,880,0
20230901,123200,629150334,880,879,880,879,281
20230901,123100,628903235,880,880,880,880,0
20230901,123000,628903235,880,880,880,880,0
20230901,122900,628903235,880,880,880,880,145
20230901,122800,628775635,880,880,880,880,0
20230901,122700,628775635,880,880,880,880,180
20230901,122600,628617235,880,880,880,880,0
20230901,122500,628617235,880,882,882,880,189
20230901,122400,628450787,882,882,882,882,100
20230901,122300,628362587,882,882,882,882,8
20230901,122200,628355531,882,882,882,882,149
20230901,122100,628224113,882,882,882,882,0
20230901,122000,628224113,882,882,882,882,22
20230901,121900,628204709,880,880,880,880,0
20230901,121800,628204709,880,880,880,880,200
20230901,121700,628028709,882,882,882,882,0
20230901,121600,628028709,882,882,882,882,0
20230901,121500,628028709,882,882,882,878,502
20230901,121400,627587915,878,878,878,878,2
20230901,121300,627586159,884,884,884,884,0
20230901,121200,627586159,884,883,884,883,3
20230901,121100,627583509,878,877,878,877,494
20230901,121000,627150223,878,878,878,878,224
20230901,120900,626953551,878,880,880,878,4
20230901,120800,626950036,880,880,880,880,0
20230901,120700,626950036,880,880,880,880,49
20230901,120600,626906916,878,878,878,878,0
20230901,120500,626906916,878,878,878,878,1
20230901,120400,626906038,881,881,881,881,488
20230901,120300,626476110,882,882,882,882,500
20230901,120200,626035110,878,878,878,878,2
20230901,120100,626033354,882,879,882,878,981
20230901,120000,625171050,879,879,879,879,0
20230901,115900,625171050,879,879,879,879,0
20230901,115800,625171050,879,882,882,879,327
20230901,115700,624882639,879,879,879,879,1499
20230901,115600,623565018,879,879,879,879,1
20230901,115500,623564139,880,881,881,879,20892
20230901,115400,605175934,881,881,881,881,32
20230901,115300,605147742,881,883,883,881,495
20230901,115200,604711140,883,883,883,883,400
20230901,115100,604357940,882,883,884,882,1538
20230901,115000,602998386,882,883,883,882,893
20230901,114900,602210734,883,885,885,883,842
20230901,114800,601466413,885,885,885,885,0
20230901,114700,601466413,885,885,885,885,0
20230901,114600,601466413,885,885,885,885,10
20230901,114500,601457563,885,885,885,885,0
20230901,114400,601457563,885,885,885,885,1
20230901,114300,601456678,885,885,885,885,0
20230901,114200,601456678,885,885,885,885,4
20230901,114100,601453138,884,884,884,884,0
20230901,114000,601453138,884,884,884,884,1
20230901,113900,601452254,889,884,889,884,275
20230901,113800,601209149,889,885,889,884,151
20230901,113700,601075657,889,885,890,884,4
20230901,113600,601072109,891,891,891,891,1
20230901,113500,601071218,887,889,889,887,237
20230901,113400,600860755,892,892,892,892,0
20230901,113300,600860755,892,892,892,892,50
20230901,113200,600816155,892,892,892,892,0
20230901,113100,600816155,892,888,892,888,877
20230901,113000,600033875,893,893,893,893,1
20230901,112900,600032982,888,888,888,888,1
20230901,112800,600032094,893,892,893,892,488
20230901,112700,599596797,891,891,891,891,0
20230901,112600,599596797,891,891,891,891,3000
20230901,112500,596923797,891,891,891,891,26
20230901,112400,596900631,891,891,891,891,0
20230901,112300,596900631,891,891,891,891,68
20230901,112200,596840043,891,885,891,885,11
20230901,112100,596830302,884,884,884,884,9
20230901,112000,596822346,890,890,890,890,0
20230901,111900,596822346,890,890,890,890,0
20230901,111800,596822346,890,890,890,890,4821
20230901,111700,592531656,890,890,890,890,0
20230901,111600,592531656,890,890,890,890,0
20230901,111500,592531656,890,890,890,890,0
20230901,111400,592531656,890,890,890,890,301
20230901,111300,592263766,890,890,890,890,0
20230901,111200,592263766,890,888,890,888,60000
20230901,111100,538865549,882,882,882,882,1
20230901,111000,538864667,881,881,881,881,0
20230901,110900,538864667,881,881,881,881,0
20230901,110800,538864667,881,884,884,881,3470
20230901,110700,535804837,888,888,888,888,4
20230901,110600,535801285,882,882,882,882,0
20230901,110500,535801285,882,883,883,882,884
20230901,110400,535020837,883,883,883,883,540
20230901,110300,534544017,884,885,885,884,8
20230901,110200,534536939,884,884,884,884,3050
20230901,110100,531840739,885,890,890,885,24384
20230901,110000,510207115,890,890,890,890,0
20230901,105900,510207115,890,890,890,890,0
20230901,105800,510207115,890,890,890,890,634
20230901,105700,509642855,890,890,890,890,10
20230901,105600,509633955,891,890,891,890,113
20230901,105500,509533312,890,889,890,889,2026
20230901,105400,507732196,885,888,889,885,2000
20230901,105300,505956733,885,885,885,885,3169
20230901,105200,503152168,885,884,885,884,17270
20230901,105100,487882544,884,887,888,884,911
20230901,105000,487075359,887,887,887,887,7
20230901,104900,487069150,887,887,887,887,200
20230901,104800,486891750,886,886,886,886,1298
20230901,104700,485741722,886,886,886,886,0
20230901,104600,485741722,886,884,886,883,2850
20230901,104500,483224074,883,883,883,883,0
20230901,104400,483224074,883,883,883,883,922
20230901,104300,482409948,881,881,881,881,673
20230901,104200,481817035,881,881,881,881,5
20230901,104100,481812630,881,880,881,880,2051
20230901,104000,480006550,881,881,881,881,200
20230901,103900,479830350,881,881,881,881,4
20230901,103800,479826826,881,881,881,881,11
20230901,103700,479817135,880,880,880,880,2500
20230901,103600,477617135,880,883,883,880,6684
20230901,103500,471727919,882,884,884,882,1232
20230901,103400,470639966,884,884,884,884,53
20230901,103300,470593114,885,886,886,885,1437
20230901,103200,469321113,886,886,886,886,1
20230901,103100,469320227,887,887,887,887,189
20230901,103000,469152584,887,887,887,887,11
20230901,102900,469142827,888,888,888,888,200
20230901,102800,468965227,889,889,889,889,0
20230901,102700,468965227,889,887,889,887,4000
20230901,102600,465411373,887,885,887,885,1372
20230901,102500,464195112,885,886,886,884,1858
20230901,102400,462551067,886,887,887,886,4143
20230901,102300,458878946,887,890,890,887,2450
20230901,102200,456703262,890,890,890,890,0
20230901,102100,456703262,890,890,890,890,1501
20230901,102000,455367372,891,891,891,891,1909
20230901,101900,453666453,891,891,891,891,0
20230901,101800,453666453,891,891,891,891,0
20230901,101700,453666453,891,893,896,891,5740
20230901,101600,448549667,895,895,895,895,0
20230901,101500,448549667,895,892,895,892,11381
20230901,101400,438389067,892,892,892,892,1535
20230901,101300,437019847,892,894,894,892,4579
20230901,101200,432931510,893,893,893,893,1010
20230901,101100,432029580,894,896,896,894,5100
20230901,101000,427466080,897,897,897,897,448
20230901,100900,427064224,897,897,897,897,1655
20230901,100800,425579689,897,898,898,897,17
20230901,100700,425564430,898,898,898,898,1450
20230901,100600,424262330,898,899,899,898,6341
20230901,100500,418563907,899,900,900,899,1145
20230901,100400,417533594,901,902,902,899,3052
20230901,100300,414786501,902,901,902,901,1020
20230901,100200,413866553,902,902,902,902,31
20230901,100100,413838591,901,900,901,900,135
20230901,100000,413717006,900,900,901,900,498
20230901,095900,413268606,900,901,901,900,1263
20230901,095800,412131469,902,903,903,902,8948
20230901,095700,404056609,903,903,903,903,418
20230901,095600,403679155,903,904,904,903,588
20230901,095500,403147689,904,904,904,904,1152
20230901,095400,402106281,903,904,904,903,264
20230901,095300,401867631,904,903,904,903,4101
20230901,095200,398164291,901,901,902,901,5021
20230901,095100,393640360,901,903,903,899,5063
20230901,095000,389083573,899,906,906,899,5071
20230901,094900,384517947,901,903,906,900,10970
20230901,094800,374603515,904,904,904,901,873
20230901,094700,373814536,900,906,906,900,18655
20230901,094600,356975476,907,908,909,906,3887
20230901,094500,353448157,910,910,910,910,1201
20230901,094400,352355247,906,915,915,900,60804
20230901,094300,297236642,917,904,917,904,74216
20230901,094200,229554382,903,896,903,886,25458
20230901,094100,206671813,895,892,895,888,4067
20230901,094000,203034550,891,891,891,891,4001
20230901,093900,199469659,891,891,891,891,1
20230901,093800,199468768,883,890,890,883,3
20230901,093700,199466105,890,880,890,880,6363
20230901,093600,193829565,877,877,877,877,0
20230901,093500,193829565,877,877,877,877,20
20230901,093400,193812025,877,881,881,877,15451
20230901,093300,180224450,880,882,883,880,1245
20230901,093200,179127713,882,883,886,880,1351
20230901,093100,177932625,885,882,885,880,1353
20230901,093000,176741818,882,886,888,880,14245
20230901,092900,164165630,885,891,891,885,8294
20230901,092800,156796023,891,891,891,891,22
20230901,092700,156776421,896,896,896,896,100
20230901,092600,156686821,896,892,896,892,233
20230901,092500,156478103,891,893,893,889,4604
20230901,092400,152378916,895,895,895,891,1776
20230901,092300,150791677,896,895,896,892,2953
20230901,092200,148152246,894,894,894,894,1413
20230901,092100,146889024,894,894,894,894,2000
20230901,092000,145101024,894,895,895,894,2298
20230901,091900,143044366,895,895,895,895,199
20230901,091800,142866261,894,897,899,894,5522
20230901,091700,137913248,898,895,898,893,9908
20230901,091600,129026950,893,896,896,893,6375
20230901,091500,123322354,897,893,897,893,10074
20230901,091400,114310009,893,891,893,891,423
20230901,091300,113932680,890,892,892,890,9454
20230901,091200,105518505,890,891,891,890,101
20230901,091100,105428613,890,883,890,883,2888
20230901,091000,102860177,883,888,888,883,6537
20230901,090900,97081830,889,895,896,887,3818
20230901,090800,93666961,896,884,898,884,6360
20230901,090700,88011010,884,878,887,877,3913
20230901,090600,84549005,877,886,886,875,2911
20230901,090500,81981683,887,895,895,887,6925
20230901,090400,75795636,895,898,899,894,1380
20230901,090300,74557781,893,904,908,893,9689
20230901,090200,65818404,908,885,910,885,46700
20230901,090100,23801367,885,874,885,872,23420
20230901,090000,3267556,870,868,870,868,3764