stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191000,316858875,922,922,922,922,4701
20230905,190900,316858875,922,922,922,922,0
20230905,190800,316858875,922,922,922,922,0
20230905,190700,316858875,922,922,922,922,0
20230905,190600,316858875,922,922,922,922,0
20230905,190500,316858875,922,922,922,922,0
20230905,190400,316858875,922,922,922,922,0
20230905,190300,316858875,922,922,922,922,0
20230905,190200,316858875,922,922,922,922,0
20230905,190100,316858875,922,922,922,922,0
20230905,190000,316858875,922,922,922,922,0
20230905,185900,316858875,922,922,922,922,0
20230905,185800,316858875,922,922,922,922,0
20230905,185700,316858875,922,922,922,922,0
20230905,185600,316858875,922,922,922,922,0
20230905,185500,316858875,922,922,922,922,0
20230905,185400,316858875,922,922,922,922,0
20230905,185300,316858875,922,922,922,922,0
20230905,185200,316858875,922,922,922,922,0
20230905,185100,316858875,922,922,922,922,0
20230905,185000,316858875,922,922,922,922,0
20230905,184900,316858875,922,922,922,922,0
20230905,184800,316858875,922,922,922,922,0
20230905,184700,316858875,922,922,922,922,0
20230905,184600,316858875,922,922,922,922,0
20230905,184500,316858875,922,922,922,922,0
20230905,184400,316858875,922,922,922,922,0
20230905,184300,316858875,922,922,922,922,0
20230905,184200,316858875,922,922,922,922,0
20230905,184100,316858875,922,922,922,922,0
20230905,184000,316858875,922,922,922,922,4701
20230905,183900,316858875,922,922,922,922,0
20230905,183800,316858875,922,922,922,922,0
20230905,183700,316858875,922,922,922,922,0
20230905,183600,316858875,922,922,922,922,0
20230905,183500,316858875,922,922,922,922,0
20230905,183400,316858875,922,922,922,922,0
20230905,183300,316858875,922,922,922,922,0
20230905,183200,316858875,922,922,922,922,0
20230905,183100,316858875,922,922,922,922,0
20230905,183000,316858875,922,922,922,922,0
20230905,182900,316858875,922,922,922,922,0
20230905,182800,316858875,922,922,922,922,0
20230905,182700,316858875,922,922,922,922,0
20230905,182600,316858875,922,922,922,922,0
20230905,182500,316858875,922,922,922,922,0
20230905,182400,316858875,922,922,922,922,0
20230905,182300,316858875,922,922,922,922,0
20230905,182200,316858875,922,922,922,922,0
20230905,182100,316858875,922,922,922,922,0
20230905,182000,316858875,922,922,922,922,0
20230905,181900,316858875,922,922,922,922,0
20230905,181800,316858875,922,922,922,922,0
20230905,181700,316858875,922,922,922,922,0
20230905,181600,316858875,922,922,922,922,0
20230905,181500,316858875,922,922,922,922,0
20230905,181400,316858875,922,922,922,922,0
20230905,181300,316858875,922,922,922,922,0
20230905,181200,316858875,922,922,922,922,0
20230905,181100,316858875,922,922,922,922,0
20230905,181000,316858875,922,922,922,922,4701
20230905,180900,316858875,922,922,922,922,0
20230905,180800,316858875,922,922,922,922,0
20230905,180700,316858875,922,922,922,922,0
20230905,180600,316858875,922,922,922,922,0
20230905,180500,316858875,922,922,922,922,0
20230905,180400,316858875,922,922,922,922,0
20230905,180300,316858875,922,922,922,922,0
20230905,180200,316858875,922,922,922,922,0
20230905,180100,316858875,922,922,922,922,0
20230905,180000,316858875,922,922,922,922,0
20230905,175900,316858875,922,922,922,922,0
20230905,175800,316858875,922,922,922,922,0
20230905,175700,316858875,922,922,922,922,0
20230905,175600,316858875,922,922,922,922,0
20230905,175500,316858875,922,922,922,922,0
20230905,175400,316858875,922,922,922,922,0
20230905,175300,316858875,922,922,922,922,0
20230905,175200,316858875,922,922,922,922,0
20230905,175100,316858875,922,922,922,922,0
20230905,175000,316858875,922,922,922,922,0
20230905,174900,316858875,922,922,922,922,0
20230905,174800,316858875,922,922,922,922,0
20230905,174700,316858875,922,922,922,922,0
20230905,174600,316858875,922,922,922,922,0
20230905,174500,316858875,922,922,922,922,0
20230905,174400,316858875,922,922,922,922,0
20230905,174300,316858875,922,922,922,922,0
20230905,174200,316858875,922,922,922,922,0
20230905,174100,316858875,922,922,922,922,0
20230905,174000,316858875,922,922,922,922,4701
20230905,173900,316858875,922,922,922,922,0
20230905,173800,316858875,922,922,922,922,0
20230905,173700,316858875,922,922,922,922,0
20230905,173600,316858875,922,922,922,922,0
20230905,173500,316858875,922,922,922,922,0
20230905,173400,316858875,922,922,922,922,0
20230905,173300,316858875,922,922,922,922,0
20230905,173200,316858875,922,922,922,922,0
20230905,173100,316858875,922,922,922,922,0
20230905,173000,316858875,922,922,922,922,0
20230905,172900,316858875,922,922,922,922,0
20230905,172800,316858875,922,922,922,922,0
20230905,172700,316858875,922,922,922,922,0
20230905,172600,316858875,922,922,922,922,0
20230905,172500,316858875,922,922,922,922,0
20230905,172400,316858875,922,922,922,922,0
20230905,172300,316858875,922,922,922,922,0
20230905,172200,316858875,922,922,922,922,0
20230905,172100,316858875,922,922,922,922,0
20230905,172000,316858875,922,922,922,922,0
20230905,171900,316858875,922,922,922,922,0
20230905,171800,316858875,922,922,922,922,0
20230905,171700,316858875,922,922,922,922,0
20230905,171600,316858875,922,922,922,922,0
20230905,171500,316858875,922,922,922,922,0
20230905,171400,316858875,922,922,922,922,0
20230905,171300,316858875,922,922,922,922,0
20230905,171200,316858875,922,922,922,922,0
20230905,171100,316858875,922,922,922,922,0
20230905,171000,316858875,922,922,922,922,4701
20230905,170900,316858875,922,922,922,922,0
20230905,170800,316858875,922,922,922,922,0
20230905,170700,316858875,922,922,922,922,0
20230905,170600,316858875,922,922,922,922,0
20230905,170500,316858875,922,922,922,922,0
20230905,170400,316858875,922,922,922,922,0
20230905,170300,316858875,922,922,922,922,0
20230905,170200,316858875,922,922,922,922,0
20230905,170100,316858875,922,922,922,922,0
20230905,170000,316858875,922,922,922,922,0
20230905,165900,316858875,922,922,922,922,0
20230905,165800,316858875,922,922,922,922,0
20230905,165700,316858875,922,922,922,922,0
20230905,165600,316858875,922,922,922,922,0
20230905,165500,316858875,922,922,922,922,0
20230905,165400,316858875,922,922,922,922,0
20230905,165300,316858875,922,922,922,922,0
20230905,165200,316858875,922,922,922,922,0
20230905,165100,316858875,922,922,922,922,0
20230905,165000,316858875,922,922,922,922,0
20230905,164900,316858875,922,922,922,922,0
20230905,164800,316858875,922,922,922,922,0
20230905,164700,316858875,922,922,922,922,0
20230905,164600,316858875,922,922,922,922,0
20230905,164500,316858875,922,922,922,922,0
20230905,164400,316858875,922,922,922,922,0
20230905,164300,316858875,922,922,922,922,0
20230905,164200,316858875,922,922,922,922,0
20230905,164100,316858875,922,922,922,922,0
20230905,164000,316858875,922,922,922,922,4701
20230905,163900,316858875,922,922,922,922,0
20230905,163800,316858875,922,922,922,922,0
20230905,163700,316858875,922,922,922,922,0
20230905,163600,316858875,922,922,922,922,0
20230905,163500,316858875,922,922,922,922,0
20230905,163400,316858875,922,922,922,922,0
20230905,163300,316858875,922,922,922,922,0
20230905,163200,316858875,922,922,922,922,0
20230905,163100,316858875,922,922,922,922,0
20230905,163000,316858875,922,922,922,922,0
20230905,162900,316858875,922,922,922,922,0
20230905,162800,316858875,922,922,922,922,0
20230905,162700,316858875,922,922,922,922,0
20230905,162600,316858875,922,922,922,922,0
20230905,162500,316858875,922,922,922,922,0
20230905,162400,316858875,922,922,922,922,0
20230905,162300,316858875,922,922,922,922,0
20230905,162200,316858875,922,922,922,922,0
20230905,162100,316858875,922,922,922,922,0
20230905,162000,316858875,922,922,922,922,0
20230905,161900,316858875,922,922,922,922,0
20230905,161800,316858875,922,922,922,922,0
20230905,161700,316858875,922,922,922,922,0
20230905,161600,316858875,922,922,922,922,0
20230905,161500,316858875,922,922,922,922,0
20230905,161400,316858875,922,922,922,922,0
20230905,161300,316858875,922,922,922,922,0
20230905,161200,316858875,922,922,922,922,0
20230905,161100,316858875,922,922,922,922,0
20230905,161000,316858875,922,922,922,922,4701
20230905,160900,316858875,922,922,922,922,0
20230905,160800,316858875,922,922,922,922,0
20230905,160700,316858875,922,922,922,922,0
20230905,160600,316858875,922,922,922,922,0
20230905,160500,316858875,922,922,922,922,0
20230905,160400,316858875,922,922,922,922,0
20230905,160300,316858875,922,922,922,922,0
20230905,160200,316858875,922,922,922,922,0
20230905,160100,316858875,922,922,922,922,0
20230905,160000,316858875,922,922,922,922,0
20230905,155900,316858875,922,922,922,922,0
20230905,155800,316858875,922,922,922,922,0
20230905,155700,316858875,922,922,922,922,0
20230905,155600,316858875,922,922,922,922,0
20230905,155500,316858875,922,922,922,922,0
20230905,155400,316858875,922,922,922,922,0
20230905,155300,316858875,922,922,922,922,0
20230905,155200,316858875,922,922,922,922,0
20230905,155100,316858875,922,922,922,922,0
20230905,155000,316858875,922,922,922,922,0
20230905,154900,316858875,922,922,922,922,0
20230905,154800,316858875,922,922,922,922,0
20230905,154700,316858875,922,922,922,922,0
20230905,154600,316858875,922,922,922,922,0
20230905,154500,316858875,922,922,922,922,0
20230905,154400,316858875,922,922,922,922,0
20230905,154300,316858875,922,922,922,922,0
20230905,154200,316858875,922,922,922,922,0
20230905,154100,316858875,922,922,922,922,0
20230905,154000,316858875,922,922,922,922,4701
20230905,153900,316858875,922,922,922,922,0
20230905,153800,316858875,922,922,922,922,0
20230905,153700,316858875,922,922,922,922,0
20230905,153600,316858875,922,922,922,922,0
20230905,153500,316858875,922,922,922,922,0
20230905,153400,316858875,922,922,922,922,0
20230905,153300,316858875,922,922,922,922,0
20230905,153200,316858875,922,922,922,922,0
20230905,153100,316858875,922,922,922,922,0
20230905,153000,316858875,922,922,922,922,4701
20230905,152900,312524553,922,922,922,922,0
20230905,152800,312524553,922,922,922,922,0
20230905,152700,312524553,922,922,922,922,0
20230905,152600,312524553,922,922,922,922,0
20230905,152500,312524553,922,922,922,922,0
20230905,152400,312524553,922,922,922,922,0
20230905,152300,312524553,922,922,922,922,0
20230905,152200,312524553,922,922,922,922,0
20230905,152100,312524553,922,922,922,922,0
20230905,152000,312524553,922,922,922,922,0
20230905,151900,312524553,922,921,922,921,35
20230905,151800,312492314,921,921,921,921,2
20230905,151700,312490472,921,921,921,921,1
20230905,151600,312489551,921,921,921,921,0
20230905,151500,312489551,921,921,921,921,76
20230905,151400,312419555,921,921,921,921,0
20230905,151300,312419555,921,917,921,917,139
20230905,151200,312292088,922,922,922,922,0
20230905,151100,312292088,922,922,922,922,0
20230905,151000,312292088,922,922,922,922,0
20230905,150900,312292088,922,922,922,922,0
20230905,150800,312292088,922,922,922,922,0
20230905,150700,312292088,922,922,922,922,109
20230905,150600,312191590,922,922,922,922,0
20230905,150500,312191590,922,922,922,922,0
20230905,150400,312191590,922,922,922,922,0
20230905,150300,312191590,922,916,922,916,3
20230905,150200,312188836,922,922,922,922,0
20230905,150100,312188836,922,922,922,922,0
20230905,150000,312188836,922,922,922,922,23
20230905,145900,312167630,921,921,921,921,0
20230905,145800,312167630,921,921,921,921,0
20230905,145700,312167630,921,921,921,921,0
20230905,145600,312167630,921,921,921,921,0
20230905,145500,312167630,921,921,921,921,719
20230905,145400,311505431,924,923,924,923,21
20230905,145300,311486047,924,924,924,924,0
20230905,145200,311486047,924,924,924,924,0
20230905,145100,311486047,924,921,924,921,182
20230905,145000,311318392,919,919,919,919,0
20230905,144900,311318392,919,919,919,919,0
20230905,144800,311318392,919,919,919,919,84
20230905,144700,311241196,921,921,921,921,0
20230905,144600,311241196,921,921,921,921,0
20230905,144500,311241196,921,921,921,921,0
20230905,144400,311241196,921,921,921,921,0
20230905,144300,311241196,921,921,921,921,0
20230905,144200,311241196,921,921,921,921,1
20230905,144100,311240275,919,919,919,919,383
20230905,144000,310888298,919,919,919,919,1
20230905,143900,310887379,914,914,914,914,0
20230905,143800,310887379,914,914,914,914,0
20230905,143700,310887379,914,914,914,914,0
20230905,143600,310887379,914,914,914,914,150
20230905,143500,310750279,917,917,917,917,10
20230905,143400,310741109,919,919,919,919,0
20230905,143300,310741109,919,919,919,919,0
20230905,143200,310741109,919,919,919,919,239
20230905,143100,310521468,919,919,919,919,0
20230905,143000,310521468,919,919,919,919,176
20230905,142900,310359724,914,914,914,914,0
20230905,142800,310359724,914,913,914,913,1399
20230905,142700,309081437,914,914,914,914,12
20230905,142600,309070469,917,917,917,917,1
20230905,142500,309069552,914,914,914,914,11329
20230905,142400,298714846,918,918,918,918,1
20230905,142300,298713928,914,914,914,914,917
20230905,142200,297875790,914,915,915,914,889
20230905,142100,297062356,915,915,915,915,540
20230905,142000,296568256,919,916,919,915,5001
20230905,141900,291992336,915,921,921,915,2
20230905,141800,291990500,916,921,921,916,1151
20230905,141700,290935968,917,921,921,917,1001
20230905,141600,290017836,918,918,918,918,0
20230905,141500,290017836,918,924,924,918,2400
20230905,141400,287812236,924,924,924,924,0
20230905,141300,287812236,924,920,924,918,2201
20230905,141200,285789795,920,921,921,920,1700
20230905,141100,284225711,921,921,921,921,300
20230905,141000,283949411,924,924,924,924,1
20230905,140900,283948487,921,921,921,921,0
20230905,140800,283948487,921,921,921,921,0
20230905,140700,283948487,921,922,922,921,291
20230905,140600,283680302,924,924,924,924,0
20230905,140500,283680302,924,924,924,924,1082
20230905,140400,282680534,926,926,926,926,0
20230905,140300,282680534,926,926,926,926,0
20230905,140200,282680534,926,926,926,926,0
20230905,140100,282680534,926,926,926,926,0
20230905,140000,282680534,926,926,926,926,0
20230905,135900,282680534,926,926,926,926,0
20230905,135800,282680534,926,926,926,926,0
20230905,135700,282680534,926,926,926,926,0
20230905,135600,282680534,926,926,926,926,392
20230905,135500,282317542,926,923,926,923,450
20230905,135400,281900856,923,923,923,923,0
20230905,135300,281900856,923,923,923,923,80
20230905,135200,281827016,923,923,923,923,0
20230905,135100,281827016,923,923,923,923,0
20230905,135000,281827016,923,923,923,923,0
20230905,134900,281827016,923,923,923,923,0
20230905,134800,281827016,923,923,923,923,1
20230905,134700,281826093,922,922,922,922,0
20230905,134600,281826093,922,922,922,922,0
20230905,134500,281826093,922,922,922,922,0
20230905,134400,281826093,922,922,922,922,0
20230905,134300,281826093,922,922,922,922,0
20230905,134200,281826093,922,922,922,922,0
20230905,134100,281826093,922,922,922,922,0
20230905,134000,281826093,922,922,922,922,0
20230905,133900,281826093,922,925,925,922,1718
20230905,133800,280239779,925,925,925,925,0
20230905,133700,280239779,925,925,925,925,0
20230905,133600,280239779,925,925,925,925,0
20230905,133500,280239779,925,925,925,925,1931
20230905,133400,278453604,925,925,925,925,1
20230905,133300,278452679,923,923,923,923,0
20230905,133200,278452679,923,923,923,923,0
20230905,133100,278452679,923,923,923,923,1
20230905,133000,278451756,925,925,925,925,0
20230905,132900,278451756,925,925,925,925,0
20230905,132800,278451756,925,925,925,925,0
20230905,132700,278451756,925,925,925,925,20
20230905,132600,278433256,925,925,925,925,565
20230905,132500,277910631,925,925,925,925,0
20230905,132400,277910631,925,925,925,925,1
20230905,132300,277909706,922,922,922,922,0
20230905,132200,277909706,922,922,922,922,195
20230905,132100,277729916,922,922,922,922,220
20230905,132000,277527076,926,926,926,926,0
20230905,131900,277527076,926,926,926,926,0
20230905,131800,277527076,926,926,926,926,265
20230905,131700,277281686,926,926,926,926,1
20230905,131600,277280760,922,922,922,922,0
20230905,131500,277280760,922,922,922,922,14
20230905,131400,277267852,927,927,927,927,0
20230905,131300,277267852,927,927,927,927,0
20230905,131200,277267852,927,922,927,922,2
20230905,131100,277266003,926,926,926,926,2002
20230905,131000,275412151,926,926,926,926,0
20230905,130900,275412151,926,926,926,926,0
20230905,130800,275412151,926,926,926,926,476
20230905,130700,274971375,926,926,926,926,0
20230905,130600,274971375,926,924,926,924,12
20230905,130500,274960285,924,924,924,924,0
20230905,130400,274960285,924,924,924,924,0
20230905,130300,274960285,924,924,924,924,0
20230905,130200,274960285,924,924,924,924,180
20230905,130100,274793965,924,924,924,924,0
20230905,130000,274793965,924,924,924,924,0
20230905,125900,274793965,924,924,924,924,482
20230905,125800,274348597,924,924,924,924,0
20230905,125700,274348597,924,924,924,924,0
20230905,125600,274348597,924,924,924,924,0
20230905,125500,274348597,924,924,924,924,1
20230905,125400,274347673,927,927,927,927,0
20230905,125300,274347673,927,927,927,927,0
20230905,125200,274347673,927,927,927,927,542
20230905,125100,273845239,927,927,927,927,0
20230905,125000,273845239,927,927,927,927,0
20230905,124900,273845239,927,927,927,927,1
20230905,124800,273844312,926,926,926,926,50
20230905,124700,273798012,924,924,924,924,0
20230905,124600,273798012,924,924,924,924,50
20230905,124500,273751812,927,927,927,927,0
20230905,124400,273751812,927,927,927,927,0
20230905,124300,273751812,927,927,927,927,0
20230905,124200,273751812,927,927,927,927,0
20230905,124100,273751812,927,927,927,927,0
20230905,124000,273751812,927,927,927,927,1
20230905,123900,273750885,927,927,928,922,134
20230905,123800,273626680,928,926,928,922,122
20230905,123700,273513600,922,923,923,922,115
20230905,123600,273407569,926,926,926,926,0
20230905,123500,273407569,926,926,926,926,0
20230905,123400,273407569,926,926,926,926,195
20230905,123300,273226999,925,926,926,925,60
20230905,123200,273171449,927,927,927,927,0
20230905,123100,273171449,927,927,927,927,0
20230905,123000,273171449,927,927,927,927,0
20230905,122900,273171449,927,927,927,927,94
20230905,122800,273084311,928,928,928,928,0
20230905,122700,273084311,928,928,928,928,0
20230905,122600,273084311,928,928,928,928,0
20230905,122500,273084311,928,924,928,924,8
20230905,122400,273076912,923,923,923,923,0
20230905,122300,273076912,923,923,923,923,1
20230905,122200,273075989,928,922,928,922,364
20230905,122100,272738449,922,922,922,922,1
20230905,122000,272737527,928,928,928,928,0
20230905,121900,272737527,928,928,928,928,1
20230905,121800,272736599,928,928,928,928,0
20230905,121700,272736599,928,928,928,928,0
20230905,121600,272736599,928,926,928,926,141
20230905,121500,272606031,922,923,923,922,11
20230905,121400,272595888,928,926,928,926,4000
20230905,121300,268884001,928,928,928,928,0
20230905,121200,268884001,928,928,928,928,0
20230905,121100,268884001,928,928,928,928,0
20230905,121000,268884001,928,928,928,928,0
20230905,120900,268884001,928,928,928,928,0
20230905,120800,268884001,928,928,928,928,1
20230905,120700,268883073,921,921,921,921,0
20230905,120600,268883073,921,921,921,921,2203
20230905,120500,266854110,928,928,928,928,1
20230905,120400,266853182,928,928,928,928,0
20230905,120300,266853182,928,928,928,928,0
20230905,120200,266853182,928,928,928,928,10
20230905,120100,266843902,928,928,928,928,0
20230905,120000,266843902,928,928,928,928,19
20230905,115900,266826270,928,928,928,928,0
20230905,115800,266826270,928,928,928,928,1
20230905,115700,266825342,928,928,928,928,0
20230905,115600,266825342,928,928,928,928,0
20230905,115500,266825342,928,928,928,928,0
20230905,115400,266825342,928,928,928,928,2
20230905,115300,266823486,928,928,928,928,0
20230905,115200,266823486,928,928,928,928,0
20230905,115100,266823486,928,928,928,928,0
20230905,115000,266823486,928,928,928,928,0
20230905,114900,266823486,928,928,928,928,0
20230905,114800,266823486,928,928,928,928,0
20230905,114700,266823486,928,927,928,927,11
20230905,114600,266813288,928,928,928,928,0
20230905,114500,266813288,928,928,928,928,0
20230905,114400,266813288,928,925,928,920,7415
20230905,114300,259982286,925,925,925,925,405
20230905,114200,259607661,928,928,928,928,0
20230905,114100,259607661,928,928,928,928,0
20230905,114000,259607661,928,928,928,928,170
20230905,113900,259449901,927,927,927,927,108
20230905,113800,259349785,927,927,927,927,0
20230905,113700,259349785,927,927,927,927,3569
20230905,113600,256041322,930,930,930,930,0
20230905,113500,256041322,930,930,930,930,9
20230905,113400,256032952,931,931,931,931,3
20230905,113300,256030159,931,931,931,931,0
20230905,113200,256030159,931,931,931,931,0
20230905,113100,256030159,931,931,931,931,0
20230905,113000,256030159,931,931,931,931,0
20230905,112900,256030159,931,931,931,931,0
20230905,112800,256030159,931,931,931,931,0
20230905,112700,256030159,931,931,931,931,1
20230905,112600,256029228,932,927,932,927,146
20230905,112500,255893881,927,927,927,927,3
20230905,112400,255891100,927,928,928,927,446
20230905,112300,255477282,929,929,929,929,101
20230905,112200,255383453,931,928,931,928,101
20230905,112100,255289722,928,932,932,928,70
20230905,112000,255224676,932,929,932,929,221
20230905,111900,255019364,932,932,932,932,338
20230905,111800,254704348,933,933,933,933,2
20230905,111700,254702482,932,933,933,932,2167
20230905,111600,252682816,934,934,934,934,1
20230905,111500,252681882,934,934,934,934,0
20230905,111400,252681882,934,933,935,929,1004
20230905,111300,251744255,935,931,935,930,594
20230905,111200,251191699,931,930,931,930,4558
20230905,111100,246952755,930,923,930,923,7336
20230905,111000,240137659,924,924,924,924,0
20230905,110900,240137659,924,921,924,921,122
20230905,110800,240025294,920,921,924,920,2169
20230905,110700,238028070,920,920,920,920,0
20230905,110600,238028070,920,920,920,920,3
20230905,110500,238025310,920,924,924,920,1261
20230905,110400,236862154,924,925,925,924,385
20230905,110300,236506153,925,920,925,920,2421
20230905,110200,234267403,920,932,932,920,4271
20230905,110100,230306798,937,943,947,930,10024
20230905,110000,220894018,947,913,949,913,84998
20230905,105900,142252173,913,913,913,913,1
20230905,105800,142251260,913,913,913,913,1
20230905,105700,142250347,910,910,910,910,0
20230905,105600,142250347,910,910,910,910,0
20230905,105500,142250347,910,910,910,910,1847
20230905,105400,140569577,910,911,911,910,4474
20230905,105300,136495763,911,911,911,911,177
20230905,105200,136334516,911,911,911,911,201
20230905,105100,136151405,910,910,910,910,374
20230905,105000,135811065,909,909,909,909,0
20230905,104900,135811065,909,909,909,909,2001
20230905,104800,133992156,913,913,913,913,101
20230905,104700,133899943,908,908,908,908,0
20230905,104600,133899943,908,908,908,908,0
20230905,104500,133899943,908,908,908,908,1
20230905,104400,133899035,910,910,910,910,0
20230905,104300,133899035,910,908,910,908,8905
20230905,104200,125804463,909,909,909,909,549
20230905,104100,125305422,909,909,909,909,1
20230905,104000,125304513,908,908,908,908,0
20230905,103900,125304513,908,908,908,908,0
20230905,103800,125304513,908,909,910,908,2838
20230905,103700,122724688,909,909,909,909,0
20230905,103600,122724688,909,909,909,909,719
20230905,103500,122071117,909,909,909,909,0
20230905,103400,122071117,909,909,909,909,500
20230905,103300,121616617,910,910,910,910,19
20230905,103200,121599327,910,910,910,910,0
20230905,103100,121599327,910,910,910,910,1
20230905,103000,121598417,910,910,910,910,0
20230905,102900,121598417,910,910,910,910,0
20230905,102800,121598417,910,909,910,909,404
20230905,102700,121231179,909,909,909,909,4000
20230905,102600,117595179,908,909,909,908,102
20230905,102500,117502463,908,908,908,908,100
20230905,102400,117411663,908,908,908,908,0
20230905,102300,117411663,908,908,908,908,5
20230905,102200,117407123,908,909,909,908,4775
20230905,102100,113066649,909,909,909,909,0
20230905,102000,113066649,909,909,909,909,683
20230905,101900,112445802,909,909,909,909,1430
20230905,101800,111145932,909,909,909,909,0
20230905,101700,111145932,909,909,910,909,934
20230905,101600,110296921,909,909,909,909,0
20230905,101500,110296921,909,909,909,909,5
20230905,101400,110292376,909,909,909,909,1000
20230905,101300,109383376,910,910,910,910,386
20230905,101200,109032116,910,910,910,910,0
20230905,101100,109032116,910,910,910,910,0
20230905,101000,109032116,910,910,910,910,3615
20230905,100900,105742466,909,910,910,909,4001
20230905,100800,102101557,910,910,910,910,0
20230905,100700,102101557,910,910,910,910,51
20230905,100600,102055147,910,910,910,910,0
20230905,100500,102055147,910,910,910,910,0
20230905,100400,102055147,910,910,910,910,252
20230905,100300,101825827,915,915,915,915,50
20230905,100200,101780077,914,915,915,914,401
20230905,100100,101413163,915,915,915,915,0
20230905,100000,101413163,915,915,915,915,0
20230905,095900,101413163,915,915,915,915,0
20230905,095800,101413163,915,915,915,915,0
20230905,095700,101413163,915,915,915,915,2
20230905,095600,101411333,915,914,915,914,8274
20230905,095500,93848436,912,911,912,908,26581
20230905,095400,69628811,908,910,910,908,42
20230905,095300,69590593,908,908,908,908,0
20230905,095200,69590593,908,908,908,908,0
20230905,095100,69590593,908,908,908,908,1
20230905,095000,69589685,912,907,912,907,2
20230905,094900,69587866,906,906,906,906,1124
20230905,094800,68569522,906,906,906,906,3
20230905,094700,68566804,906,906,906,906,1
20230905,094600,68565898,906,907,907,906,101
20230905,094500,68474292,907,907,907,907,490
20230905,094400,68029862,907,909,909,907,1573
20230905,094300,66602125,912,912,912,912,6
20230905,094200,66596653,908,909,909,908,4321
20230905,094100,62668865,909,909,909,909,10
20230905,094000,62659775,909,910,910,909,1051
20230905,093900,61703958,914,910,914,910,4
20230905,093800,61700310,915,910,915,909,2736
20230905,093700,59200353,912,910,912,909,3
20230905,093600,59197622,912,912,912,912,2443
20230905,093500,56969606,912,910,912,910,10
20230905,093400,56960502,910,910,910,909,12
20230905,093300,56949583,910,910,910,910,5
20230905,093200,56945033,910,909,910,909,55
20230905,093100,56895007,906,909,909,906,355
20230905,093000,56572454,909,909,909,909,80
20230905,092900,56499734,910,907,910,907,122
20230905,092800,56389077,907,905,907,905,288
20230905,092700,56127887,904,904,904,904,0
20230905,092600,56127887,904,905,905,904,1954
20230905,092500,54360770,905,905,905,905,219
20230905,092400,54162575,904,904,904,904,2176
20230905,092300,52195471,904,904,904,904,295
20230905,092200,51928791,905,905,905,905,1000
20230905,092100,51023791,903,903,906,903,1617
20230905,092000,49559140,903,903,903,903,500
20230905,091900,49107640,902,902,902,902,0
20230905,091800,49107640,902,902,902,901,3082
20230905,091700,46328694,902,902,902,902,37
20230905,091600,46295320,902,902,902,902,0
20230905,091500,46295320,902,906,906,902,44
20230905,091400,46255620,901,905,907,901,20419
20230905,091300,27788055,907,907,907,907,51
20230905,091200,27741798,905,905,905,905,100
20230905,091100,27651298,906,906,906,905,3754
20230905,091000,24252896,906,906,906,906,0
20230905,090900,24252896,906,909,909,906,4895
20230905,090800,19806622,910,910,910,910,3431
20230905,090700,16684412,910,910,913,910,6560
20230905,090600,10714650,915,915,915,915,0
20230905,090500,10714650,915,910,915,910,659
20230905,090400,10114955,915,915,915,915,0
20230905,090300,10114955,915,915,915,915,1
20230905,090200,10114040,909,910,915,909,4477
20230905,090100,6040560,913,913,913,912,2766
20230905,090000,3515203,911,913,913,911,3851