stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190700,385345373,866,866,866,866,6730
20230911,190600,385345373,866,866,866,866,0
20230911,190500,385345373,866,866,866,866,0
20230911,190400,385345373,866,866,866,866,0
20230911,190300,385345373,866,866,866,866,0
20230911,190200,385345373,866,866,866,866,0
20230911,190100,385345373,866,866,866,866,0
20230911,190000,385345373,866,866,866,866,0
20230911,185900,385345373,866,866,866,866,0
20230911,185800,385345373,866,866,866,866,0
20230911,185700,385345373,866,866,866,866,0
20230911,185600,385345373,866,866,866,866,0
20230911,185500,385345373,866,866,866,866,0
20230911,185400,385345373,866,866,866,866,0
20230911,185300,385345373,866,866,866,866,0
20230911,185200,385345373,866,866,866,866,0
20230911,185100,385345373,866,866,866,866,0
20230911,185000,385345373,866,866,866,866,0
20230911,184900,385345373,866,866,866,866,0
20230911,184800,385345373,866,866,866,866,0
20230911,184700,385345373,866,866,866,866,0
20230911,184600,385345373,866,866,866,866,0
20230911,184500,385345373,866,866,866,866,0
20230911,184400,385345373,866,866,866,866,0
20230911,184300,385345373,866,866,866,866,0
20230911,184200,385345373,866,866,866,866,0
20230911,184100,385345373,866,866,866,866,0
20230911,184000,385345373,866,866,866,866,0
20230911,183900,385345373,866,866,866,866,0
20230911,183800,385345373,866,866,866,866,0
20230911,183700,385345373,866,866,866,866,6730
20230911,183600,385345373,866,866,866,866,0
20230911,183500,385345373,866,866,866,866,0
20230911,183400,385345373,866,866,866,866,0
20230911,183300,385345373,866,866,866,866,0
20230911,183200,385345373,866,866,866,866,0
20230911,183100,385345373,866,866,866,866,0
20230911,183000,385345373,866,866,866,866,0
20230911,182900,385345373,866,866,866,866,0
20230911,182800,385345373,866,866,866,866,0
20230911,182700,385345373,866,866,866,866,0
20230911,182600,385345373,866,866,866,866,0
20230911,182500,385345373,866,866,866,866,0
20230911,182400,385345373,866,866,866,866,0
20230911,182300,385345373,866,866,866,866,0
20230911,182200,385345373,866,866,866,866,0
20230911,182100,385345373,866,866,866,866,0
20230911,182000,385345373,866,866,866,866,0
20230911,181900,385345373,866,866,866,866,0
20230911,181800,385345373,866,866,866,866,0
20230911,181700,385345373,866,866,866,866,0
20230911,181600,385345373,866,866,866,866,0
20230911,181500,385345373,866,866,866,866,0
20230911,181400,385345373,866,866,866,866,0
20230911,181300,385345373,866,866,866,866,0
20230911,181200,385345373,866,866,866,866,0
20230911,181100,385345373,866,866,866,866,0
20230911,181000,385345373,866,866,866,866,0
20230911,180900,385345373,866,866,866,866,0
20230911,180800,385345373,866,866,866,866,0
20230911,180700,385345373,866,866,866,866,6730
20230911,180600,385345373,866,866,866,866,0
20230911,180500,385345373,866,866,866,866,0
20230911,180400,385345373,866,866,866,866,0
20230911,180300,385345373,866,866,866,866,0
20230911,180200,385345373,866,866,866,866,0
20230911,180100,385345373,866,866,866,866,0
20230911,180000,385345373,866,866,866,866,0
20230911,175900,385345373,866,866,866,866,0
20230911,175800,385345373,866,866,866,866,0
20230911,175700,385345373,866,866,866,866,0
20230911,175600,385345373,866,866,866,866,0
20230911,175500,385345373,866,866,866,866,0
20230911,175400,385345373,866,866,866,866,0
20230911,175300,385345373,866,866,866,866,0
20230911,175200,385345373,866,866,866,866,0
20230911,175100,385345373,866,866,866,866,0
20230911,175000,385345373,866,866,866,866,0
20230911,174900,385345373,866,866,866,866,0
20230911,174800,385345373,866,866,866,866,0
20230911,174700,385345373,866,866,866,866,0
20230911,174600,385345373,866,866,866,866,0
20230911,174500,385345373,866,866,866,866,0
20230911,174400,385345373,866,866,866,866,0
20230911,174300,385345373,866,866,866,866,0
20230911,174200,385345373,866,866,866,866,0
20230911,174100,385345373,866,866,866,866,0
20230911,174000,385345373,866,866,866,866,0
20230911,173900,385345373,866,866,866,866,0
20230911,173800,385345373,866,866,866,866,0
20230911,173700,385345373,866,866,866,866,6730
20230911,173600,385345373,866,866,866,866,0
20230911,173500,385345373,866,866,866,866,0
20230911,173400,385345373,866,866,866,866,0
20230911,173300,385345373,866,866,866,866,0
20230911,173200,385345373,866,866,866,866,0
20230911,173100,385345373,866,866,866,866,0
20230911,173000,385345373,866,866,866,866,0
20230911,172900,385345373,866,866,866,866,0
20230911,172800,385345373,866,866,866,866,0
20230911,172700,385345373,866,866,866,866,0
20230911,172600,385345373,866,866,866,866,0
20230911,172500,385345373,866,866,866,866,0
20230911,172400,385345373,866,866,866,866,0
20230911,172300,385345373,866,866,866,866,0
20230911,172200,385345373,866,866,866,866,0
20230911,172100,385345373,866,866,866,866,0
20230911,172000,385345373,866,866,866,866,0
20230911,171900,385345373,866,866,866,866,0
20230911,171800,385345373,866,866,866,866,0
20230911,171700,385345373,866,866,866,866,0
20230911,171600,385345373,866,866,866,866,0
20230911,171500,385345373,866,866,866,866,0
20230911,171400,385345373,866,866,866,866,0
20230911,171300,385345373,866,866,866,866,0
20230911,171200,385345373,866,866,866,866,0
20230911,171100,385345373,866,866,866,866,0
20230911,171000,385345373,866,866,866,866,0
20230911,170900,385345373,866,866,866,866,0
20230911,170800,385345373,866,866,866,866,0
20230911,170700,385345373,866,866,866,866,6730
20230911,170600,385345373,866,866,866,866,0
20230911,170500,385345373,866,866,866,866,0
20230911,170400,385345373,866,866,866,866,0
20230911,170300,385345373,866,866,866,866,0
20230911,170200,385345373,866,866,866,866,0
20230911,170100,385345373,866,866,866,866,0
20230911,170000,385345373,866,866,866,866,0
20230911,165900,385345373,866,866,866,866,0
20230911,165800,385345373,866,866,866,866,0
20230911,165700,385345373,866,866,866,866,0
20230911,165600,385345373,866,866,866,866,0
20230911,165500,385345373,866,866,866,866,0
20230911,165400,385345373,866,866,866,866,0
20230911,165300,385345373,866,866,866,866,0
20230911,165200,385345373,866,866,866,866,0
20230911,165100,385345373,866,866,866,866,0
20230911,165000,385345373,866,866,866,866,0
20230911,164900,385345373,866,866,866,866,0
20230911,164800,385345373,866,866,866,866,0
20230911,164700,385345373,866,866,866,866,0
20230911,164600,385345373,866,866,866,866,0
20230911,164500,385345373,866,866,866,866,0
20230911,164400,385345373,866,866,866,866,0
20230911,164300,385345373,866,866,866,866,0
20230911,164200,385345373,866,866,866,866,0
20230911,164100,385345373,866,866,866,866,0
20230911,164000,385345373,866,866,866,866,0
20230911,163900,385345373,866,866,866,866,0
20230911,163800,385345373,866,866,866,866,0
20230911,163700,385345373,866,866,866,866,6730
20230911,163600,385345373,866,866,866,866,0
20230911,163500,385345373,866,866,866,866,0
20230911,163400,385345373,866,866,866,866,0
20230911,163300,385345373,866,866,866,866,0
20230911,163200,385345373,866,866,866,866,0
20230911,163100,385345373,866,866,866,866,0
20230911,163000,385345373,866,866,866,866,0
20230911,162900,385345373,866,866,866,866,0
20230911,162800,385345373,866,866,866,866,0
20230911,162700,385345373,866,866,866,866,0
20230911,162600,385345373,866,866,866,866,0
20230911,162500,385345373,866,866,866,866,0
20230911,162400,385345373,866,866,866,866,0
20230911,162300,385345373,866,866,866,866,0
20230911,162200,385345373,866,866,866,866,0
20230911,162100,385345373,866,866,866,866,0
20230911,162000,385345373,866,866,866,866,0
20230911,161900,385345373,866,866,866,866,0
20230911,161800,385345373,866,866,866,866,0
20230911,161700,385345373,866,866,866,866,0
20230911,161600,385345373,866,866,866,866,0
20230911,161500,385345373,866,866,866,866,0
20230911,161400,385345373,866,866,866,866,0
20230911,161300,385345373,866,866,866,866,0
20230911,161200,385345373,866,866,866,866,0
20230911,161100,385345373,866,866,866,866,0
20230911,161000,385345373,866,866,866,866,0
20230911,160900,385345373,866,866,866,866,0
20230911,160800,385345373,866,866,866,866,0
20230911,160700,385345373,866,866,866,866,6730
20230911,160600,385345373,866,866,866,866,0
20230911,160500,385345373,866,866,866,866,0
20230911,160400,385345373,866,866,866,866,0
20230911,160300,385345373,866,866,866,866,0
20230911,160200,385345373,866,866,866,866,0
20230911,160100,385345373,866,866,866,866,0
20230911,160000,385345373,866,866,866,866,0
20230911,155900,385345373,866,866,866,866,0
20230911,155800,385345373,866,866,866,866,0
20230911,155700,385345373,866,866,866,866,0
20230911,155600,385345373,866,866,866,866,0
20230911,155500,385345373,866,866,866,866,0
20230911,155400,385345373,866,866,866,866,0
20230911,155300,385345373,866,866,866,866,0
20230911,155200,385345373,866,866,866,866,0
20230911,155100,385345373,866,866,866,866,0
20230911,155000,385345373,866,866,866,866,0
20230911,154900,385345373,866,866,866,866,0
20230911,154800,385345373,866,866,866,866,0
20230911,154700,385345373,866,866,866,866,0
20230911,154600,385345373,866,866,866,866,0
20230911,154500,385345373,866,866,866,866,0
20230911,154400,385345373,866,866,866,866,0
20230911,154300,385345373,866,866,866,866,0
20230911,154200,385345373,866,866,866,866,0
20230911,154100,385345373,866,866,866,866,0
20230911,154000,385345373,866,866,866,866,0
20230911,153900,385345373,866,866,866,866,0
20230911,153800,385345373,866,866,866,866,0
20230911,153700,385345373,866,866,866,866,6730
20230911,153600,385345373,866,866,866,866,0
20230911,153500,385345373,866,866,866,866,0
20230911,153400,385345373,866,866,866,866,0
20230911,153300,385345373,866,866,866,866,0
20230911,153200,385345373,866,866,866,866,0
20230911,153100,385345373,866,866,866,866,0
20230911,153000,385345373,866,866,866,866,6730
20230911,152900,379517193,866,866,866,866,0
20230911,152800,379517193,866,866,866,866,0
20230911,152700,379517193,866,866,866,866,0
20230911,152600,379517193,866,866,866,866,0
20230911,152500,379517193,866,866,866,866,0
20230911,152400,379517193,866,866,866,866,0
20230911,152300,379517193,866,866,866,866,0
20230911,152200,379517193,866,866,866,866,0
20230911,152100,379517193,866,866,866,866,0
20230911,152000,379517193,866,866,866,866,0
20230911,151900,379517193,866,869,869,866,8002
20230911,151800,372585922,869,869,869,869,2549
20230911,151700,370370841,869,869,869,866,502
20230911,151600,369936103,866,867,867,866,3500
20230911,151500,366905102,866,869,869,866,538
20230911,151400,366439080,869,869,869,869,0
20230911,151300,366439080,869,867,869,867,3288
20230911,151200,363588376,867,867,867,866,1622
20230911,151100,362182104,867,867,867,867,70
20230911,151000,362121414,867,866,867,866,93
20230911,150900,362040863,866,867,869,866,1437
20230911,150800,360794983,867,867,867,867,2000
20230911,150700,359060983,867,867,867,866,3811
20230911,150600,355756968,867,867,867,867,2175
20230911,150500,353871243,867,869,869,867,835
20230911,150400,353147278,869,868,869,868,2794
20230911,150300,350720876,868,867,868,867,1995
20230911,150200,348990295,866,866,866,866,980
20230911,150100,348141615,867,867,867,867,500
20230911,150000,347708115,867,867,867,867,0
20230911,145900,347708115,867,867,867,867,4000
20230911,145800,344240115,867,867,867,867,48
20230911,145700,344198499,865,867,867,865,4005
20230911,145600,340734164,865,864,865,864,400
20230911,145500,340388464,865,864,865,864,1210
20230911,145400,339342824,865,865,865,864,1747
20230911,145300,337832596,870,870,870,870,0
20230911,145200,337832596,870,865,870,865,5001
20230911,145100,333506726,865,866,866,865,9592
20230911,145000,325209645,865,865,865,865,0
20230911,144900,325209645,865,872,872,865,1788
20230911,144800,323650516,872,870,872,870,1821
20230911,144700,322064484,871,870,871,870,31
20230911,144600,322037513,868,868,868,868,5001
20230911,144500,317696645,864,864,864,864,176
20230911,144400,317544581,864,864,864,864,1324
20230911,144300,316400645,867,865,867,865,1340
20230911,144200,315241465,865,865,865,865,0
20230911,144100,315241465,865,865,865,865,372
20230911,144000,314919685,865,865,865,865,101
20230911,143900,314832320,863,865,865,863,28
20230911,143800,314808102,864,865,865,864,7447
20230911,143700,308366882,868,868,868,868,0
20230911,143600,308366882,868,868,868,868,13
20230911,143500,308355598,865,868,868,865,4146
20230911,143400,304767808,868,868,868,868,0
20230911,143300,304767808,868,868,868,868,0
20230911,143200,304767808,868,868,868,868,100
20230911,143100,304681008,868,868,868,868,233
20230911,143000,304478764,869,869,869,869,200
20230911,142900,304304964,869,869,869,869,0
20230911,142800,304304964,869,869,869,869,384
20230911,142700,303971268,865,865,865,864,322
20230911,142600,303692739,869,869,869,869,0
20230911,142500,303692739,869,869,869,869,1
20230911,142400,303691870,866,869,869,866,18
20230911,142300,303676279,865,868,868,864,7222
20230911,142200,297426510,869,872,872,868,265
20230911,142100,297195913,872,871,872,871,899
20230911,142000,296412883,871,871,871,871,2025
20230911,141900,294649108,871,871,871,871,5
20230911,141800,294644753,871,868,871,868,11
20230911,141700,294635202,870,871,871,870,217
20230911,141600,294446205,867,867,867,867,205
20230911,141500,294268470,867,867,871,867,164
20230911,141400,294125878,867,867,867,867,957
20230911,141300,293296159,867,869,869,867,1020
20230911,141200,292411779,869,869,869,869,3
20230911,141100,292409172,867,867,867,867,0
20230911,141000,292409172,867,870,870,867,8500
20230911,140900,285015672,867,870,870,867,2023
20230911,140800,283256265,870,869,870,866,833
20230911,140700,282532672,869,870,870,869,1956
20230911,140600,280832808,870,870,870,870,184
20230911,140500,280672728,865,870,870,865,2200
20230911,140400,278767455,870,869,870,865,10003
20230911,140300,270104049,870,877,877,870,8915
20230911,140200,262334409,872,873,873,872,117
20230911,140100,262232269,873,873,873,873,0
20230911,140000,262232269,873,873,873,873,954
20230911,135900,261399427,874,875,875,874,22154
20230911,135800,242028261,875,876,876,875,781
20230911,135700,241344506,876,876,876,876,5
20230911,135600,241340126,876,876,876,876,40
20230911,135500,241305086,876,876,876,876,80
20230911,135400,241235006,876,876,876,876,100
20230911,135300,241147406,876,876,876,876,60
20230911,135200,241094846,876,876,876,876,60
20230911,135100,241042286,876,876,876,876,120
20230911,135000,240937166,876,878,878,876,5484
20230911,134900,236133122,878,878,878,878,50
20230911,134800,236089222,878,878,878,878,0
20230911,134700,236089222,878,878,878,878,0
20230911,134600,236089222,878,878,878,878,0
20230911,134500,236089222,878,878,878,878,0
20230911,134400,236089222,878,878,878,878,0
20230911,134300,236089222,878,878,878,878,1
20230911,134200,236088344,878,878,878,878,706
20230911,134100,235468476,878,878,878,878,1
20230911,134000,235467598,878,878,878,878,101
20230911,133900,235378920,876,876,876,876,0
20230911,133800,235378920,876,878,878,876,211
20230911,133700,235193884,878,878,878,878,0
20230911,133600,235193884,878,878,878,878,0
20230911,133500,235193884,878,878,878,878,0
20230911,133400,235193884,878,878,878,878,0
20230911,133300,235193884,878,878,878,878,1
20230911,133200,235193006,876,876,876,876,500
20230911,133100,234755006,878,878,878,878,2
20230911,133000,234753250,878,878,878,878,100
20230911,132900,234665450,878,878,878,878,380
20230911,132800,234331810,876,877,877,876,2600
20230911,132700,232054165,878,879,879,878,1490
20230911,132600,230745944,878,878,878,878,514
20230911,132500,230294652,877,878,878,877,3001
20230911,132400,227662774,877,877,877,877,0
20230911,132300,227662774,877,877,877,877,0
20230911,132200,227662774,877,877,877,877,3
20230911,132100,227660143,878,878,878,878,0
20230911,132000,227660143,878,878,878,878,0
20230911,131900,227660143,878,878,878,878,0
20230911,131800,227660143,878,878,878,878,2985
20230911,131700,225039313,878,878,878,878,700
20230911,131600,224424713,878,878,878,878,0
20230911,131500,224424713,878,878,878,878,2
20230911,131400,224422957,878,878,878,878,0
20230911,131300,224422957,878,878,878,878,0
20230911,131200,224422957,878,878,878,878,0
20230911,131100,224422957,878,878,878,878,1000
20230911,131000,223544957,878,876,878,876,1199
20230911,130900,222492623,876,876,876,876,0
20230911,130800,222492623,876,876,876,876,0
20230911,130700,222492623,876,876,876,876,140
20230911,130600,222369983,876,878,878,876,6415
20230911,130500,216742853,878,880,880,878,4642
20230911,130400,212661129,880,880,880,880,0
20230911,130300,212661129,880,879,880,879,1448
20230911,130200,211387061,879,879,879,879,0
20230911,130100,211387061,879,879,879,879,0
20230911,130000,211387061,879,879,879,879,0
20230911,125900,211387061,879,879,879,879,0
20230911,125800,211387061,879,879,879,879,0
20230911,125700,211387061,879,879,879,879,128
20230911,125600,211274549,879,879,879,879,0
20230911,125500,211274549,879,879,879,879,0
20230911,125400,211274549,879,879,879,879,0
20230911,125300,211274549,879,879,879,879,0
20230911,125200,211274549,879,879,879,879,0
20230911,125100,211274549,879,879,879,879,0
20230911,125000,211274549,879,879,879,879,2
20230911,124900,211272791,880,880,880,880,0
20230911,124800,211272791,880,880,880,880,66
20230911,124700,211214711,880,880,880,880,6691
20230911,124600,205326631,880,878,880,878,7
20230911,124500,205320483,880,880,880,880,0
20230911,124400,205320483,880,880,880,880,0
20230911,124300,205320483,880,880,880,880,0
20230911,124200,205320483,880,880,880,880,95
20230911,124100,205236883,880,880,880,880,100
20230911,124000,205148883,880,880,880,880,0
20230911,123900,205148883,880,879,880,879,14960
20230911,123800,191984583,878,878,878,878,0
20230911,123700,191984583,878,878,878,878,0
20230911,123600,191984583,878,878,878,878,0
20230911,123500,191984583,878,878,878,878,399
20230911,123400,191634261,878,878,878,878,0
20230911,123300,191634261,878,878,878,878,0
20230911,123200,191634261,878,878,878,878,0
20230911,123100,191634261,878,878,878,878,0
20230911,123000,191634261,878,878,878,878,0
20230911,122900,191634261,878,878,878,878,0
20230911,122800,191634261,878,878,878,878,0
20230911,122700,191634261,878,878,878,878,1
20230911,122600,191633383,878,878,878,878,300
20230911,122500,191369983,879,878,879,878,1200
20230911,122400,190315473,876,878,878,876,11
20230911,122300,190305817,879,879,879,879,0
20230911,122200,190305817,879,879,879,879,0
20230911,122100,190305817,879,879,879,879,1
20230911,122000,190304938,879,876,879,876,323
20230911,121900,190021987,876,876,876,876,10
20230911,121800,190013227,875,875,875,875,2
20230911,121700,190011477,876,876,876,876,17
20230911,121600,189996585,876,876,876,876,54
20230911,121500,189949281,876,876,876,876,100
20230911,121400,189861681,876,876,876,876,1497
20230911,121300,188550309,879,879,879,879,0
20230911,121200,188550309,879,879,879,879,100
20230911,121100,188462409,879,879,879,879,0
20230911,121000,188462409,879,879,879,879,0
20230911,120900,188462409,879,879,879,879,0
20230911,120800,188462409,879,879,879,879,0
20230911,120700,188462409,879,879,879,879,0
20230911,120600,188462409,879,879,879,879,0
20230911,120500,188462409,879,879,879,879,0
20230911,120400,188462409,879,879,879,879,1
20230911,120300,188461530,874,874,879,874,4252
20230911,120200,184745277,875,876,876,875,401
20230911,120100,184394202,879,878,879,878,50
20230911,120000,184350301,876,875,876,874,813
20230911,115900,183638616,875,878,878,875,14427
20230911,115800,170993050,879,879,879,879,500
20230911,115700,170553550,880,880,880,880,0
20230911,115600,170553550,880,880,880,880,0
20230911,115500,170553550,880,880,880,880,0
20230911,115400,170553550,880,880,880,880,0
20230911,115300,170553550,880,880,880,880,0
20230911,115200,170553550,880,880,880,880,0
20230911,115100,170553550,880,880,880,880,1
20230911,115000,170552670,880,880,880,880,1217
20230911,114900,169481710,880,880,880,879,201
20230911,114800,169304831,880,880,880,880,0
20230911,114700,169304831,880,880,880,880,0
20230911,114600,169304831,880,880,880,880,1
20230911,114500,169303951,878,878,878,878,0
20230911,114400,169303951,878,878,878,878,0
20230911,114300,169303951,878,878,878,878,0
20230911,114200,169303951,878,878,878,878,0
20230911,114100,169303951,878,880,880,878,724
20230911,114000,168668277,879,879,879,879,1200
20230911,113900,167613477,880,880,880,880,0
20230911,113800,167613477,880,880,880,880,0
20230911,113700,167613477,880,881,881,880,51
20230911,113600,167568548,881,881,881,881,0
20230911,113500,167568548,881,881,881,881,1341
20230911,113400,166387127,886,886,886,886,0
20230911,113300,166387127,886,886,886,886,0
20230911,113200,166387127,886,883,886,883,300
20230911,113100,166121567,879,879,879,879,0
20230911,113000,166121567,879,879,879,879,0
20230911,112900,166121567,879,883,883,879,11
20230911,112800,166111894,878,878,878,878,0
20230911,112700,166111894,878,879,879,878,2
20230911,112600,166110137,884,884,884,884,3
20230911,112500,166107485,884,884,884,884,51
20230911,112400,166062401,884,884,884,884,513
20230911,112300,165608909,884,884,884,884,665
20230911,112200,165021049,878,884,884,878,665
20230911,112100,164433195,884,878,884,877,1249
20230911,112000,163333166,877,877,877,877,0
20230911,111900,163333166,877,877,877,877,0
20230911,111800,163333166,877,877,877,877,0
20230911,111700,163333166,877,877,877,877,0
20230911,111600,163333166,877,877,877,877,0
20230911,111500,163333166,877,882,882,877,7529
20230911,111400,156711384,882,883,883,882,823
20230911,111300,155984702,881,883,883,881,201
20230911,111200,155807221,883,883,883,883,4
20230911,111100,155803689,883,884,884,883,48
20230911,111000,155761259,884,884,884,884,400
20230911,110900,155407659,884,884,884,884,0
20230911,110800,155407659,884,885,885,884,2175
20230911,110700,153484944,884,884,884,884,0
20230911,110600,153484944,884,885,885,884,52
20230911,110500,153438965,883,883,883,883,0
20230911,110400,153438965,883,883,885,883,533
20230911,110300,152967324,884,885,885,884,181
20230911,110200,152807171,886,883,886,883,3071
20230911,110100,150088504,883,883,883,883,0
20230911,110000,150088504,883,884,884,883,123
20230911,105900,149979773,884,884,884,884,0
20230911,105800,149979773,884,884,884,883,111
20230911,105700,149881650,885,885,885,885,0
20230911,105600,149881650,885,885,885,885,5
20230911,105500,149877225,883,883,883,883,1
20230911,105400,149876342,885,885,885,885,2
20230911,105300,149874572,885,885,885,885,0
20230911,105200,149874572,885,885,885,885,290
20230911,105100,149617922,886,886,886,886,13
20230911,105000,149606404,886,886,886,886,130
20230911,104900,149491224,886,886,886,886,2
20230911,104800,149489452,885,885,885,885,0
20230911,104700,149489452,885,886,886,885,24
20230911,104600,149468189,886,885,886,885,130
20230911,104500,149353138,885,885,885,885,1832
20230911,104400,147731818,885,882,885,882,56
20230911,104300,147682396,882,879,882,879,579
20230911,104200,147173296,882,882,882,882,0
20230911,104100,147173296,882,882,882,882,1
20230911,104000,147172414,879,879,879,879,0
20230911,103900,147172414,879,879,879,879,0
20230911,103800,147172414,879,879,879,879,0
20230911,103700,147172414,879,879,879,879,87
20230911,103600,147095941,880,880,880,880,3
20230911,103500,147093301,879,880,880,879,12
20230911,103400,147082743,879,879,879,879,0
20230911,103300,147082743,879,880,880,879,7000
20230911,103200,140927743,879,879,879,879,0
20230911,103100,140927743,879,879,879,879,0
20230911,103000,140927743,879,879,879,879,0
20230911,102900,140927743,879,879,879,879,0
20230911,102800,140927743,879,879,879,879,0
20230911,102700,140927743,879,880,880,879,2
20230911,102600,140925984,880,880,880,880,0
20230911,102500,140925984,880,880,880,880,1880
20230911,102400,139271584,885,882,885,882,52
20230911,102300,139225714,880,880,880,880,0
20230911,102200,139225714,880,880,880,880,0
20230911,102100,139225714,880,880,880,880,0
20230911,102000,139225714,880,880,880,880,0
20230911,101900,139225714,880,881,881,880,567
20230911,101800,138726705,881,881,881,881,1000
20230911,101700,137845705,881,883,883,881,3058
20230911,101600,135149297,882,882,882,882,1007
20230911,101500,134261123,882,882,882,882,0
20230911,101400,134261123,882,882,882,882,800
20230911,101300,133555523,881,882,882,881,2350
20230911,101200,131484103,881,881,881,881,0
20230911,101100,131484103,881,881,881,881,1
20230911,101000,131483222,881,881,881,881,0
20230911,100900,131483222,881,881,881,881,0
20230911,100800,131483222,881,892,892,881,461
20230911,100700,131075725,892,892,892,892,2
20230911,100600,131073941,892,885,892,885,3294
20230911,100500,128157169,885,885,885,885,0
20230911,100400,128157169,885,888,888,885,1592
20230911,100300,126747447,893,893,893,893,1
20230911,100200,126746554,893,891,893,891,4000
20230911,100100,123177250,893,887,896,887,6332
20230911,100000,117548835,887,887,887,887,0
20230911,095900,117548835,887,887,887,887,10
20230911,095800,117539965,887,887,887,887,0
20230911,095700,117539965,887,887,887,887,0
20230911,095600,117539965,887,887,887,887,0
20230911,095500,117539965,887,887,887,887,190
20230911,095400,117371435,887,887,887,887,1
20230911,095300,117370548,881,885,887,881,1603
20230911,095200,115958289,881,881,881,881,0
20230911,095100,115958289,881,885,885,881,4656
20230911,095000,111856349,885,885,885,885,0
20230911,094900,111856349,885,888,888,885,238
20230911,094800,111645575,888,879,888,879,2
20230911,094700,111643808,881,889,889,881,7017
20230911,094600,105458924,890,895,896,881,9946
20230911,094500,96614774,909,900,909,900,25990
20230911,094400,73109260,899,899,899,899,4724
20230911,094300,68862384,899,899,899,899,1000
20230911,094200,67963384,900,886,900,886,12007
20230911,094100,57242881,887,880,887,880,6500
20230911,094000,51508951,880,880,880,880,38
20230911,093900,51475511,880,880,880,880,162
20230911,093800,51332951,880,876,880,876,790
20230911,093700,50640691,877,880,880,877,4828
20230911,093600,46400495,883,883,883,883,0
20230911,093500,46400495,883,883,883,883,7
20230911,093400,46394314,884,884,884,884,1001
20230911,093300,45509430,884,884,884,884,147
20230911,093200,45379482,880,880,880,880,0
20230911,093100,45379482,880,880,880,880,0
20230911,093000,45379482,880,881,881,880,1921
20230911,092900,43688999,880,880,880,880,0
20230911,092800,43688999,880,880,880,878,118
20230911,092700,43585161,880,880,880,880,1891
20230911,092600,41921081,880,881,881,880,3052
20230911,092500,39235319,880,880,880,880,5000
20230911,092400,34835319,880,881,881,880,1791
20230911,092300,33258366,881,881,881,881,138
20230911,092200,33136788,881,882,883,881,1867
20230911,092100,31491631,883,883,883,883,3000
20230911,092000,28842631,887,887,887,887,0
20230911,091900,28842631,887,887,887,887,0
20230911,091800,28842631,887,887,887,887,104
20230911,091700,28750383,887,887,887,887,17
20230911,091600,28735304,887,887,887,887,17
20230911,091500,28720225,887,887,887,887,100
20230911,091400,28631525,881,884,884,881,4000
20230911,091300,25106371,888,888,888,888,210
20230911,091200,24919891,888,884,888,884,2568
20230911,091100,22645371,881,881,881,881,1000
20230911,091000,21764371,881,881,881,881,0
20230911,090900,21764371,881,881,881,881,0
20230911,090800,21764371,881,883,883,881,7900
20230911,090700,14796025,883,883,883,883,0
20230911,090600,14796025,883,883,883,883,1999
20230911,090500,13030908,883,883,883,883,2000
20230911,090400,11264908,883,882,883,882,2312
20230911,090300,9223625,887,880,887,880,2183
20230911,090200,7302390,880,882,882,880,6500
20230911,090100,1581702,894,886,894,880,116
20230911,090000,1479145,895,896,896,888,1658