stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191100,388763855,913,913,913,913,2358
20230907,191000,388763855,913,913,913,913,0
20230907,190900,388763855,913,913,913,913,0
20230907,190800,388763855,913,913,913,913,0
20230907,190700,388763855,913,913,913,913,0
20230907,190600,388763855,913,913,913,913,0
20230907,190500,388763855,913,913,913,913,0
20230907,190400,388763855,913,913,913,913,0
20230907,190300,388763855,913,913,913,913,0
20230907,190200,388763855,913,913,913,913,0
20230907,190100,388763855,913,913,913,913,0
20230907,190000,388763855,913,913,913,913,0
20230907,185900,388763855,913,913,913,913,0
20230907,185800,388763855,913,913,913,913,0
20230907,185700,388763855,913,913,913,913,0
20230907,185600,388763855,913,913,913,913,0
20230907,185500,388763855,913,913,913,913,0
20230907,185400,388763855,913,913,913,913,0
20230907,185300,388763855,913,913,913,913,0
20230907,185200,388763855,913,913,913,913,0
20230907,185100,388763855,913,913,913,913,0
20230907,185000,388763855,913,913,913,913,0
20230907,184900,388763855,913,913,913,913,0
20230907,184800,388763855,913,913,913,913,0
20230907,184700,388763855,913,913,913,913,0
20230907,184600,388763855,913,913,913,913,0
20230907,184500,388763855,913,913,913,913,0
20230907,184400,388763855,913,913,913,913,0
20230907,184300,388763855,913,913,913,913,0
20230907,184200,388763855,913,913,913,913,0
20230907,184100,388763855,913,913,913,913,2358
20230907,184000,388763855,913,913,913,913,0
20230907,183900,388763855,913,913,913,913,0
20230907,183800,388763855,913,913,913,913,0
20230907,183700,388763855,913,913,913,913,0
20230907,183600,388763855,913,913,913,913,0
20230907,183500,388763855,913,913,913,913,0
20230907,183400,388763855,913,913,913,913,0
20230907,183300,388763855,913,913,913,913,0
20230907,183200,388763855,913,913,913,913,0
20230907,183100,388763855,913,913,913,913,0
20230907,183000,388763855,913,913,913,913,0
20230907,182900,388763855,913,913,913,913,0
20230907,182800,388763855,913,913,913,913,0
20230907,182700,388763855,913,913,913,913,0
20230907,182600,388763855,913,913,913,913,0
20230907,182500,388763855,913,913,913,913,0
20230907,182400,388763855,913,913,913,913,0
20230907,182300,388763855,913,913,913,913,0
20230907,182200,388763855,913,913,913,913,0
20230907,182100,388763855,913,913,913,913,0
20230907,182000,388763855,913,913,913,913,0
20230907,181900,388763855,913,913,913,913,0
20230907,181800,388763855,913,913,913,913,0
20230907,181700,388763855,913,913,913,913,0
20230907,181600,388763855,913,913,913,913,0
20230907,181500,388763855,913,913,913,913,0
20230907,181400,388763855,913,913,913,913,0
20230907,181300,388763855,913,913,913,913,0
20230907,181200,388763855,913,913,913,913,0
20230907,181100,388763855,913,913,913,913,2358
20230907,181000,388763855,913,913,913,913,0
20230907,180900,388763855,913,913,913,913,0
20230907,180800,388763855,913,913,913,913,0
20230907,180700,388763855,913,913,913,913,0
20230907,180600,388763855,913,913,913,913,0
20230907,180500,388763855,913,913,913,913,0
20230907,180400,388763855,913,913,913,913,0
20230907,180300,388763855,913,913,913,913,0
20230907,180200,388763855,913,913,913,913,0
20230907,180100,388763855,913,913,913,913,0
20230907,180000,388763855,913,913,913,913,0
20230907,175900,388763855,913,913,913,913,0
20230907,175800,388763855,913,913,913,913,0
20230907,175700,388763855,913,913,913,913,0
20230907,175600,388763855,913,913,913,913,0
20230907,175500,388763855,913,913,913,913,0
20230907,175400,388763855,913,913,913,913,0
20230907,175300,388763855,913,913,913,913,0
20230907,175200,388763855,913,913,913,913,0
20230907,175100,388763855,913,913,913,913,0
20230907,175000,388763855,913,913,913,913,0
20230907,174900,388763855,913,913,913,913,0
20230907,174800,388763855,913,913,913,913,0
20230907,174700,388763855,913,913,913,913,0
20230907,174600,388763855,913,913,913,913,0
20230907,174500,388763855,913,913,913,913,0
20230907,174400,388763855,913,913,913,913,0
20230907,174300,388763855,913,913,913,913,0
20230907,174200,388763855,913,913,913,913,0
20230907,174100,388763855,913,913,913,913,2358
20230907,174000,388763855,913,913,913,913,0
20230907,173900,388763855,913,913,913,913,0
20230907,173800,388763855,913,913,913,913,0
20230907,173700,388763855,913,913,913,913,0
20230907,173600,388763855,913,913,913,913,0
20230907,173500,388763855,913,913,913,913,0
20230907,173400,388763855,913,913,913,913,0
20230907,173300,388763855,913,913,913,913,0
20230907,173200,388763855,913,913,913,913,0
20230907,173100,388763855,913,913,913,913,0
20230907,173000,388763855,913,913,913,913,0
20230907,172900,388763855,913,913,913,913,0
20230907,172800,388763855,913,913,913,913,0
20230907,172700,388763855,913,913,913,913,0
20230907,172600,388763855,913,913,913,913,0
20230907,172500,388763855,913,913,913,913,0
20230907,172400,388763855,913,913,913,913,0
20230907,172300,388763855,913,913,913,913,0
20230907,172200,388763855,913,913,913,913,0
20230907,172100,388763855,913,913,913,913,0
20230907,172000,388763855,913,913,913,913,0
20230907,171900,388763855,913,913,913,913,0
20230907,171800,388763855,913,913,913,913,0
20230907,171700,388763855,913,913,913,913,0
20230907,171600,388763855,913,913,913,913,0
20230907,171500,388763855,913,913,913,913,0
20230907,171400,388763855,913,913,913,913,0
20230907,171300,388763855,913,913,913,913,0
20230907,171200,388763855,913,913,913,913,0
20230907,171100,388763855,913,913,913,913,2358
20230907,171000,388763855,913,913,913,913,0
20230907,170900,388763855,913,913,913,913,0
20230907,170800,388763855,913,913,913,913,0
20230907,170700,388763855,913,913,913,913,0
20230907,170600,388763855,913,913,913,913,0
20230907,170500,388763855,913,913,913,913,0
20230907,170400,388763855,913,913,913,913,0
20230907,170300,388763855,913,913,913,913,0
20230907,170200,388763855,913,913,913,913,0
20230907,170100,388763855,913,913,913,913,0
20230907,170000,388763855,913,913,913,913,0
20230907,165900,388763855,913,913,913,913,0
20230907,165800,388763855,913,913,913,913,0
20230907,165700,388763855,913,913,913,913,0
20230907,165600,388763855,913,913,913,913,0
20230907,165500,388763855,913,913,913,913,0
20230907,165400,388763855,913,913,913,913,0
20230907,165300,388763855,913,913,913,913,0
20230907,165200,388763855,913,913,913,913,0
20230907,165100,388763855,913,913,913,913,0
20230907,165000,388763855,913,913,913,913,0
20230907,164900,388763855,913,913,913,913,0
20230907,164800,388763855,913,913,913,913,0
20230907,164700,388763855,913,913,913,913,0
20230907,164600,388763855,913,913,913,913,0
20230907,164500,388763855,913,913,913,913,0
20230907,164400,388763855,913,913,913,913,0
20230907,164300,388763855,913,913,913,913,0
20230907,164200,388763855,913,913,913,913,0
20230907,164100,388763855,913,913,913,913,2358
20230907,164000,388763855,913,913,913,913,0
20230907,163900,388763855,913,913,913,913,0
20230907,163800,388763855,913,913,913,913,0
20230907,163700,388763855,913,913,913,913,0
20230907,163600,388763855,913,913,913,913,0
20230907,163500,388763855,913,913,913,913,0
20230907,163400,388763855,913,913,913,913,0
20230907,163300,388763855,913,913,913,913,0
20230907,163200,388763855,913,913,913,913,0
20230907,163100,388763855,913,913,913,913,0
20230907,163000,388763855,913,913,913,913,0
20230907,162900,388763855,913,913,913,913,0
20230907,162800,388763855,913,913,913,913,0
20230907,162700,388763855,913,913,913,913,0
20230907,162600,388763855,913,913,913,913,0
20230907,162500,388763855,913,913,913,913,0
20230907,162400,388763855,913,913,913,913,0
20230907,162300,388763855,913,913,913,913,0
20230907,162200,388763855,913,913,913,913,0
20230907,162100,388763855,913,913,913,913,0
20230907,162000,388763855,913,913,913,913,0
20230907,161900,388763855,913,913,913,913,0
20230907,161800,388763855,913,913,913,913,0
20230907,161700,388763855,913,913,913,913,0
20230907,161600,388763855,913,913,913,913,0
20230907,161500,388763855,913,913,913,913,0
20230907,161400,388763855,913,913,913,913,0
20230907,161300,388763855,913,913,913,913,0
20230907,161200,388763855,913,913,913,913,0
20230907,161100,388763855,913,913,913,913,2358
20230907,161000,388763855,913,913,913,913,0
20230907,160900,388763855,913,913,913,913,0
20230907,160800,388763855,913,913,913,913,0
20230907,160700,388763855,913,913,913,913,0
20230907,160600,388763855,913,913,913,913,0
20230907,160500,388763855,913,913,913,913,0
20230907,160400,388763855,913,913,913,913,0
20230907,160300,388763855,913,913,913,913,0
20230907,160200,388763855,913,913,913,913,0
20230907,160100,388763855,913,913,913,913,0
20230907,160000,388763855,913,913,913,913,0
20230907,155900,388763855,913,913,913,913,0
20230907,155800,388763855,913,913,913,913,0
20230907,155700,388763855,913,913,913,913,0
20230907,155600,388763855,913,913,913,913,0
20230907,155500,388763855,913,913,913,913,0
20230907,155400,388763855,913,913,913,913,0
20230907,155300,388763855,913,913,913,913,0
20230907,155200,388763855,913,913,913,913,0
20230907,155100,388763855,913,913,913,913,0
20230907,155000,388763855,913,913,913,913,0
20230907,154900,388763855,913,913,913,913,0
20230907,154800,388763855,913,913,913,913,0
20230907,154700,388763855,913,913,913,913,0
20230907,154600,388763855,913,913,913,913,0
20230907,154500,388763855,913,913,913,913,0
20230907,154400,388763855,913,913,913,913,0
20230907,154300,388763855,913,913,913,913,0
20230907,154200,388763855,913,913,913,913,0
20230907,154100,388763855,913,913,913,913,2358
20230907,154000,388763855,913,913,913,913,0
20230907,153900,388763855,913,913,913,913,0
20230907,153800,388763855,913,913,913,913,0
20230907,153700,388763855,913,913,913,913,0
20230907,153600,388763855,913,913,913,913,0
20230907,153500,388763855,913,913,913,913,0
20230907,153400,388763855,913,913,913,913,0
20230907,153300,388763855,913,913,913,913,0
20230907,153200,388763855,913,913,913,913,0
20230907,153100,388763855,913,913,913,913,0
20230907,153000,388763855,913,913,913,913,2358
20230907,152900,386611001,906,906,906,906,0
20230907,152800,386611001,906,906,906,906,0
20230907,152700,386611001,906,906,906,906,0
20230907,152600,386611001,906,906,906,906,0
20230907,152500,386611001,906,906,906,906,0
20230907,152400,386611001,906,906,906,906,0
20230907,152300,386611001,906,906,906,906,0
20230907,152200,386611001,906,906,906,906,0
20230907,152100,386611001,906,906,906,906,0
20230907,152000,386611001,906,906,906,906,0
20230907,151900,386611001,906,906,906,906,1894
20230907,151800,384895037,915,915,915,915,0
20230907,151700,384895037,915,915,915,915,26
20230907,151600,384871247,915,915,915,915,26
20230907,151500,384847457,915,915,915,915,44
20230907,151400,384807197,915,915,915,915,0
20230907,151300,384807197,915,915,915,915,0
20230907,151200,384807197,915,915,915,915,0
20230907,151100,384807197,915,915,915,915,0
20230907,151000,384807197,915,915,915,915,0
20230907,150900,384807197,915,914,915,914,599
20230907,150800,384259211,914,914,914,914,1
20230907,150700,384258297,915,915,915,915,63
20230907,150600,384200652,906,907,907,906,1002
20230907,150500,383292838,915,915,915,915,0
20230907,150400,383292838,915,915,915,915,0
20230907,150300,383292838,915,915,915,915,0
20230907,150200,383292838,915,914,915,914,30
20230907,150100,383265408,916,916,916,916,0
20230907,150000,383265408,916,916,916,916,0
20230907,145900,383265408,916,916,916,916,0
20230907,145800,383265408,916,916,916,916,363
20230907,145700,382932900,916,916,916,916,0
20230907,145600,382932900,916,916,916,916,0
20230907,145500,382932900,916,916,916,916,1000
20230907,145400,382016900,917,917,917,917,0
20230907,145300,382016900,917,917,917,917,0
20230907,145200,382016900,917,905,917,905,3988
20230907,145100,378406857,905,904,905,904,805
20230907,145000,377678922,905,905,905,904,385
20230907,144900,377330767,905,905,905,905,478
20230907,144800,376898177,905,902,905,902,4464
20230907,144700,372870146,902,902,902,902,5010
20230907,144600,368351126,902,900,902,900,40
20230907,144500,368315094,900,901,901,900,3236
20230907,144400,365401694,902,902,902,902,1
20230907,144300,365400792,900,900,902,900,12
20230907,144200,365389990,902,903,903,901,6714
20230907,144100,359338133,903,903,903,902,69
20230907,144000,359275827,903,903,903,903,403
20230907,143900,358911918,903,903,903,903,401
20230907,143800,358549815,901,901,901,901,100
20230907,143700,358459715,902,903,903,902,453
20230907,143600,358050709,903,901,903,901,2
20230907,143500,358048905,902,902,902,902,1745
20230907,143400,356474915,903,903,903,903,2349
20230907,143300,354353768,905,905,905,905,0
20230907,143200,354353768,905,905,905,905,1000
20230907,143100,353448768,903,903,903,903,0
20230907,143000,353448768,903,903,903,903,0
20230907,142900,353448768,903,903,903,903,0
20230907,142800,353448768,903,903,903,903,351
20230907,142700,353131815,901,903,903,901,1241
20230907,142600,352011474,903,903,903,903,0
20230907,142500,352011474,903,903,903,903,0
20230907,142400,352011474,903,903,903,903,0
20230907,142300,352011474,903,903,903,903,30
20230907,142200,351984384,903,904,904,903,12
20230907,142100,351973537,905,905,905,905,100
20230907,142000,351883037,905,905,905,905,35
20230907,141900,351851362,905,905,905,905,0
20230907,141800,351851362,905,905,905,905,12
20230907,141700,351840502,909,905,909,904,461
20230907,141600,351423353,906,906,906,906,3010
20230907,141500,348696293,906,906,906,906,0
20230907,141400,348696293,906,907,907,906,730
20230907,141300,348034912,906,906,906,906,0
20230907,141200,348034912,906,906,906,906,1
20230907,141100,348034006,909,909,909,907,4676
20230907,141000,343787204,916,916,916,916,0
20230907,140900,343787204,916,916,916,916,0
20230907,140800,343787204,916,916,916,916,0
20230907,140700,343787204,916,916,916,916,0
20230907,140600,343787204,916,916,916,916,1
20230907,140500,343786288,909,909,909,909,0
20230907,140400,343786288,909,909,909,909,0
20230907,140300,343786288,909,909,909,909,0
20230907,140200,343786288,909,916,916,909,2
20230907,140100,343784463,910,910,910,910,601
20230907,140000,343237553,911,911,911,911,1200
20230907,135900,342144353,917,917,917,917,4
20230907,135800,342140685,917,917,917,917,363
20230907,135700,341807814,918,916,918,916,31
20230907,135600,341779416,911,911,911,911,0
20230907,135500,341779416,911,911,911,911,1
20230907,135400,341778505,912,912,912,912,1
20230907,135300,341777593,916,916,916,916,0
20230907,135200,341777593,916,916,916,916,10
20230907,135100,341768433,917,917,918,911,2279
20230907,135000,339677596,917,910,917,910,1010
20230907,134900,338753928,910,910,910,910,9
20230907,134800,338745738,911,911,911,911,0
20230907,134700,338745738,911,911,911,911,4
20230907,134600,338742094,909,909,909,909,0
20230907,134500,338742094,909,909,909,909,0
20230907,134400,338742094,909,909,909,909,0
20230907,134300,338742094,909,910,910,909,2101
20230907,134200,336831184,911,911,911,911,0
20230907,134100,336831184,911,911,911,911,0
20230907,134000,336831184,911,911,911,911,523
20230907,133900,336354731,915,915,915,915,2
20230907,133800,336352901,916,916,916,916,0
20230907,133700,336352901,916,916,916,915,1440
20230907,133600,335034091,915,914,915,914,1030
20230907,133500,334091651,913,913,913,913,267
20230907,133400,333847880,913,913,913,913,0
20230907,133300,333847880,913,912,913,911,3001
20230907,133200,331111967,913,913,913,913,2000
20230907,133100,329285967,911,911,911,911,0
20230907,133000,329285967,911,911,911,911,1000
20230907,132900,328374967,911,911,911,911,1000
20230907,132800,327463967,906,906,906,906,0
20230907,132700,327463967,906,906,906,906,0
20230907,132600,327463967,906,906,906,906,8
20230907,132500,327456719,906,906,906,906,1997
20230907,132400,325647437,906,903,906,903,3100
20230907,132300,322839137,901,901,901,901,0
20230907,132200,322839137,901,904,904,900,2268
20230907,132100,320795253,906,906,906,906,2020
20230907,132000,318965133,906,906,906,906,0
20230907,131900,318965133,906,906,906,906,0
20230907,131800,318965133,906,906,906,906,0
20230907,131700,318965133,906,906,906,906,0
20230907,131600,318965133,906,906,906,906,1
20230907,131500,318964227,903,904,904,903,1894
20230907,131400,317253445,906,904,906,904,540
20230907,131300,316764881,904,904,904,904,180
20230907,131200,316602161,905,905,905,905,0
20230907,131100,316602161,905,905,905,905,0
20230907,131000,316602161,905,905,905,905,0
20230907,130900,316602161,905,905,905,905,0
20230907,130800,316602161,905,905,905,905,390
20230907,130700,316249211,904,904,904,904,33
20230907,130600,316219379,905,906,906,905,1763
20230907,130500,314623372,907,907,907,907,377
20230907,130400,314281433,911,911,911,911,0
20230907,130300,314281433,911,911,911,911,0
20230907,130200,314281433,911,911,911,911,0
20230907,130100,314281433,911,911,911,911,0
20230907,130000,314281433,911,911,911,911,0
20230907,125900,314281433,911,911,911,911,0
20230907,125800,314281433,911,911,911,911,5
20230907,125700,314276878,912,912,912,912,0
20230907,125600,314276878,912,912,912,912,500
20230907,125500,313820878,912,912,912,912,0
20230907,125400,313820878,912,912,912,912,100
20230907,125300,313729678,912,912,912,912,1
20230907,125200,313728766,907,907,907,907,0
20230907,125100,313728766,907,907,907,907,0
20230907,125000,313728766,907,907,907,907,1718
20230907,124900,312170540,918,918,918,918,0
20230907,124800,312170540,918,918,918,918,0
20230907,124700,312170540,918,913,918,913,501
20230907,124600,311713122,914,914,914,914,3000
20230907,124500,308971122,914,908,914,908,301
20230907,124400,308697808,908,906,909,906,1426
20230907,124300,307402967,906,907,907,906,142
20230907,124200,307274178,908,908,908,908,0
20230907,124100,307274178,908,908,908,908,0
20230907,124000,307274178,908,908,908,908,0
20230907,123900,307274178,908,908,908,908,0
20230907,123800,307274178,908,908,908,908,0
20230907,123700,307274178,908,908,908,908,0
20230907,123600,307274178,908,908,908,908,372
20230907,123500,306936402,908,908,908,908,0
20230907,123400,306936402,908,908,908,908,0
20230907,123300,306936402,908,908,908,908,1000
20230907,123200,306028402,905,903,905,903,3942
20230907,123100,302462977,903,903,903,903,500
20230907,123000,302011477,903,903,903,903,310
20230907,122900,301731547,903,903,903,902,40
20230907,122800,301695433,903,903,903,903,600
20230907,122700,301153633,904,904,904,904,50
20230907,122600,301108433,904,904,904,904,0
20230907,122500,301108433,904,904,904,904,0
20230907,122400,301108433,904,904,904,904,400
20230907,122300,300746833,908,908,908,908,0
20230907,122200,300746833,908,908,908,908,0
20230907,122100,300746833,908,908,908,908,0
20230907,122000,300746833,908,908,908,908,0
20230907,121900,300746833,908,908,908,908,0
20230907,121800,300746833,908,908,908,908,0
20230907,121700,300746833,908,908,908,908,0
20230907,121600,300746833,908,908,908,908,500
20230907,121500,300292833,908,908,908,908,3
20230907,121400,300290109,908,904,908,904,401
20230907,121300,299927601,905,905,905,905,757
20230907,121200,299242516,905,905,905,905,0
20230907,121100,299242516,905,905,905,905,0
20230907,121000,299242516,905,905,905,905,17465
20230907,120900,283436691,905,905,905,905,10
20230907,120800,283427641,904,908,908,904,17514
20230907,120700,267565124,910,910,910,910,0
20230907,120600,267565124,910,910,910,910,0
20230907,120500,267565124,910,910,910,910,1540
20230907,120400,266163724,913,912,913,912,501
20230907,120300,265706331,910,910,910,910,0
20230907,120200,265706331,910,910,910,910,58
20230907,120100,265653551,910,910,910,910,498
20230907,120000,265200371,908,908,908,908,0
20230907,115900,265200371,908,908,908,908,0
20230907,115800,265200371,908,908,908,908,30
20230907,115700,265173131,910,910,910,910,0
20230907,115600,265173131,910,909,910,909,4000
20230907,115500,261533438,908,908,908,908,1200
20230907,115400,260443838,909,909,909,909,0
20230907,115300,260443838,909,909,909,909,1850
20230907,115200,258762188,907,908,908,907,22
20230907,115100,258742213,909,909,909,909,0
20230907,115000,258742213,909,909,909,909,50
20230907,114900,258696763,908,907,908,907,247
20230907,114800,258472488,909,909,909,909,10
20230907,114700,258463398,909,910,910,908,1068
20230907,114600,257492915,909,913,913,909,31038
20230907,114500,229230466,912,917,917,912,30200
20230907,114400,201659244,920,920,920,920,0
20230907,114300,201659244,920,920,920,920,0
20230907,114200,201659244,920,920,920,920,0
20230907,114100,201659244,920,920,920,920,0
20230907,114000,201659244,920,920,920,920,0
20230907,113900,201659244,920,920,920,920,0
20230907,113800,201659244,920,920,920,920,0
20230907,113700,201659244,920,920,920,920,0
20230907,113600,201659244,920,920,920,920,0
20230907,113500,201659244,920,920,920,920,0
20230907,113400,201659244,920,920,920,920,0
20230907,113300,201659244,920,920,920,920,0
20230907,113200,201659244,920,920,920,920,0
20230907,113100,201659244,920,920,920,920,0
20230907,113000,201659244,920,920,920,920,0
20230907,112900,201659244,920,920,920,920,225
20230907,112800,201452244,914,913,914,913,2273
20230907,112700,199375922,913,917,917,913,29767
20230907,112600,172140712,919,919,919,919,0
20230907,112500,172140712,919,919,919,919,17
20230907,112400,172125089,917,917,917,917,80
20230907,112300,172051729,917,917,917,917,0
20230907,112200,172051729,917,917,917,917,340
20230907,112100,171739949,919,919,919,919,0
20230907,112000,171739949,919,919,919,919,5
20230907,111900,171735354,919,919,919,919,10
20230907,111800,171726164,921,921,921,921,0
20230907,111700,171726164,921,921,921,921,0
20230907,111600,171726164,921,921,921,921,0
20230907,111500,171726164,921,921,921,921,214
20230907,111400,171529070,920,920,920,920,0
20230907,111300,171529070,920,920,920,920,0
20230907,111200,171529070,920,920,920,920,200
20230907,111100,171345070,920,920,920,920,205
20230907,111000,171156470,923,923,923,923,0
20230907,110900,171156470,923,923,923,923,0
20230907,110800,171156470,923,923,923,923,0
20230907,110700,171156470,923,922,923,922,3
20230907,110600,171153703,917,917,917,917,1264
20230907,110500,169994615,924,924,924,917,3
20230907,110400,169991850,917,917,917,917,1
20230907,110300,169990933,916,916,916,916,0
20230907,110200,169990933,916,916,916,916,1000
20230907,110100,169074933,918,918,918,918,0
20230907,110000,169074933,918,918,918,918,500
20230907,105900,168615933,918,918,918,918,0
20230907,105800,168615933,918,918,918,918,30
20230907,105700,168588393,918,918,918,918,710
20230907,105600,167936613,916,924,924,916,16768
20230907,105500,152545494,920,920,920,920,0
20230907,105400,152545494,920,920,920,920,155
20230907,105300,152402894,920,920,920,920,0
20230907,105200,152402894,920,924,924,920,1001
20230907,105100,151481970,924,924,924,924,1
20230907,105000,151481046,920,922,922,918,40080
20230907,104900,114621941,926,926,926,926,0
20230907,104800,114621941,926,926,926,926,1
20230907,104700,114621015,921,921,921,921,0
20230907,104600,114621015,921,921,921,921,0
20230907,104500,114621015,921,921,921,921,0
20230907,104400,114621015,921,921,921,921,0
20230907,104300,114621015,921,921,921,921,0
20230907,104200,114621015,921,921,921,921,0
20230907,104100,114621015,921,925,926,921,3
20230907,104000,114618243,926,924,926,924,113
20230907,103900,114513829,924,924,924,924,2
20230907,103800,114511981,922,922,922,922,270
20230907,103700,114263041,922,922,922,922,0
20230907,103600,114263041,922,922,922,922,1
20230907,103500,114262119,924,924,924,924,1
20230907,103400,114261195,921,921,921,921,0
20230907,103300,114261195,921,921,921,921,0
20230907,103200,114261195,921,921,921,921,1
20230907,103100,114260274,924,923,924,923,5
20230907,103000,114255658,924,921,924,921,533
20230907,102900,113764762,921,921,921,921,0
20230907,102800,113764762,921,921,921,921,10
20230907,102700,113755552,921,921,921,921,0
20230907,102600,113755552,921,924,924,921,10919
20230907,102500,103691608,926,926,926,926,0
20230907,102400,103691608,926,926,926,926,0
20230907,102300,103691608,926,926,926,926,0
20230907,102200,103691608,926,926,926,926,0
20230907,102100,103691608,926,926,926,926,0
20230907,102000,103691608,926,926,926,926,0
20230907,101900,103691608,926,926,926,926,1
20230907,101800,103690682,922,926,926,922,1014
20230907,101700,102755765,922,922,922,922,0
20230907,101600,102755765,922,922,922,922,0
20230907,101500,102755765,922,922,922,922,1542
20230907,101400,101334041,926,926,926,926,0
20230907,101300,101334041,926,926,926,926,0
20230907,101200,101334041,926,926,926,926,0
20230907,101100,101334041,926,926,926,926,54
20230907,101000,101284037,921,921,921,921,0
20230907,100900,101284037,921,921,921,921,1
20230907,100800,101283116,921,921,921,921,500
20230907,100700,100822616,921,921,921,921,11
20230907,100600,100812485,921,921,921,921,2363
20230907,100500,98636162,930,930,930,930,0
20230907,100400,98636162,930,930,930,930,0
20230907,100300,98636162,930,922,930,921,803
20230907,100200,97895782,922,920,922,920,2101
20230907,100100,95959882,920,921,921,920,457
20230907,100000,95539441,921,922,922,921,5261
20230907,095900,90693154,922,929,929,922,12
20230907,095800,90682013,930,930,930,930,0
20230907,095700,90682013,930,930,930,930,0
20230907,095600,90682013,930,930,930,930,2
20230907,095500,90680153,924,923,924,923,402
20230907,095400,90309105,924,928,928,924,1942
20230907,095300,88512591,931,931,931,931,1
20230907,095200,88511660,931,931,931,931,100
20230907,095100,88418560,926,922,926,920,4100
20230907,095000,84628260,926,926,926,926,1
20230907,094900,84627334,926,926,926,926,0
20230907,094800,84627334,926,926,926,926,0
20230907,094700,84627334,926,918,926,918,398
20230907,094600,84259562,926,920,926,918,7231
20230907,094500,77617526,926,931,931,919,10599
20230907,094400,67837283,926,926,931,925,10348
20230907,094300,58261177,926,929,929,926,3503
20230907,094200,55013390,934,934,934,930,202
20230907,094100,54825422,934,934,934,934,1
20230907,094000,54824488,930,935,935,930,1828
20230907,093900,53123712,931,931,931,931,0
20230907,093800,53123712,931,931,931,931,0
20230907,093700,53123712,931,935,935,931,56
20230907,093600,53071356,935,935,935,935,1
20230907,093500,53070421,935,935,935,935,0
20230907,093400,53070421,935,935,935,935,0
20230907,093300,53070421,935,932,935,928,1703
20230907,093200,51481823,931,936,936,931,11
20230907,093100,51471532,936,932,936,927,2076
20230907,093000,49536459,933,934,934,927,2085
20230907,092900,47595332,934,934,934,934,0
20230907,092800,47595332,934,934,934,934,1
20230907,092700,47594398,930,931,931,930,1180
20230907,092600,46496897,936,936,936,936,0
20230907,092500,46496897,936,931,936,930,712
20230907,092400,45834191,936,936,936,936,1
20230907,092300,45833255,931,931,937,931,502
20230907,092200,45365887,931,931,931,931,293
20230907,092100,45093104,931,932,932,931,332
20230907,092000,44783811,936,936,936,936,10
20230907,091900,44774451,931,931,931,931,1
20230907,091800,44773520,937,936,937,936,3200
20230907,091700,41775170,937,937,937,937,0
20230907,091600,41775170,937,937,937,930,3015
20230907,091500,38966615,937,929,937,928,8792
20230907,091400,30743314,928,928,928,928,1
20230907,091300,30742386,932,932,932,924,4646
20230907,091200,26430960,932,933,934,932,3771
20230907,091100,22911386,934,938,938,934,3260
20230907,091000,19864473,939,939,939,939,0
20230907,090900,19864473,939,938,939,936,5847
20230907,090800,14384303,939,938,939,938,210
20230907,090700,14187223,939,939,939,939,0
20230907,090600,14187223,939,943,943,939,660
20230907,090500,13565283,945,945,945,945,1
20230907,090400,13564338,938,945,945,938,124
20230907,090300,13447670,945,942,945,940,525
20230907,090200,12953416,945,945,945,945,1
20230907,090100,12952471,943,936,948,936,10509
20230907,090000,3115939,935,943,950,935,3313