stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190900,2716573663,866,866,866,866,79507
20230912,190800,2716573663,866,866,866,866,0
20230912,190700,2716573663,866,866,866,866,0
20230912,190600,2716573663,866,866,866,866,0
20230912,190500,2716573663,866,866,866,866,0
20230912,190400,2716573663,866,866,866,866,0
20230912,190300,2716573663,866,866,866,866,0
20230912,190200,2716573663,866,866,866,866,0
20230912,190100,2716573663,866,866,866,866,0
20230912,190000,2716573663,866,866,866,866,0
20230912,185900,2716573663,866,866,866,866,0
20230912,185800,2716573663,866,866,866,866,0
20230912,185700,2716573663,866,866,866,866,0
20230912,185600,2716573663,866,866,866,866,0
20230912,185500,2716573663,866,866,866,866,0
20230912,185400,2716573663,866,866,866,866,0
20230912,185300,2716573663,866,866,866,866,0
20230912,185200,2716573663,866,866,866,866,0
20230912,185100,2716573663,866,866,866,866,0
20230912,185000,2716573663,866,866,866,866,0
20230912,184900,2716573663,866,866,866,866,0
20230912,184800,2716573663,866,866,866,866,0
20230912,184700,2716573663,866,866,866,866,0
20230912,184600,2716573663,866,866,866,866,0
20230912,184500,2716573663,866,866,866,866,0
20230912,184400,2716573663,866,866,866,866,0
20230912,184300,2716573663,866,866,866,866,0
20230912,184200,2716573663,866,866,866,866,0
20230912,184100,2716573663,866,866,866,866,0
20230912,184000,2716573663,866,866,866,866,0
20230912,183900,2716573663,866,866,866,866,79507
20230912,183800,2716573663,866,866,866,866,0
20230912,183700,2716573663,866,866,866,866,0
20230912,183600,2716573663,866,866,866,866,0
20230912,183500,2716573663,866,866,866,866,0
20230912,183400,2716573663,866,866,866,866,0
20230912,183300,2716573663,866,866,866,866,0
20230912,183200,2716573663,866,866,866,866,0
20230912,183100,2716573663,866,866,866,866,0
20230912,183000,2716573663,866,866,866,866,0
20230912,182900,2716573663,866,866,866,866,0
20230912,182800,2716573663,866,866,866,866,0
20230912,182700,2716573663,866,866,866,866,0
20230912,182600,2716573663,866,866,866,866,0
20230912,182500,2716573663,866,866,866,866,0
20230912,182400,2716573663,866,866,866,866,0
20230912,182300,2716573663,866,866,866,866,0
20230912,182200,2716573663,866,866,866,866,0
20230912,182100,2716573663,866,866,866,866,0
20230912,182000,2716573663,866,866,866,866,0
20230912,181900,2716573663,866,866,866,866,0
20230912,181800,2716573663,866,866,866,866,0
20230912,181700,2716573663,866,866,866,866,0
20230912,181600,2716573663,866,866,866,866,0
20230912,181500,2716573663,866,866,866,866,0
20230912,181400,2716573663,866,866,866,866,0
20230912,181300,2716573663,866,866,866,866,0
20230912,181200,2716573663,866,866,866,866,0
20230912,181100,2716573663,866,866,866,866,0
20230912,181000,2716573663,866,866,866,866,0
20230912,180900,2716573663,866,866,866,866,79507
20230912,180800,2716573663,866,866,866,866,0
20230912,180700,2716573663,866,866,866,866,0
20230912,180600,2716573663,866,866,866,866,0
20230912,180500,2716573663,866,866,866,866,0
20230912,180400,2716573663,866,866,866,866,0
20230912,180300,2716573663,866,866,866,866,0
20230912,180200,2716573663,866,866,866,866,0
20230912,180100,2716573663,866,866,866,866,0
20230912,180000,2716573663,866,866,866,866,0
20230912,175900,2716573663,866,866,866,866,0
20230912,175800,2716573663,866,866,866,866,0
20230912,175700,2716573663,866,866,866,866,0
20230912,175600,2716573663,866,866,866,866,0
20230912,175500,2716573663,866,866,866,866,0
20230912,175400,2716573663,866,866,866,866,0
20230912,175300,2716573663,866,866,866,866,0
20230912,175200,2716573663,866,866,866,866,0
20230912,175100,2716573663,866,866,866,866,0
20230912,175000,2716573663,866,866,866,866,0
20230912,174900,2716573663,866,866,866,866,0
20230912,174800,2716573663,866,866,866,866,0
20230912,174700,2716573663,866,866,866,866,0
20230912,174600,2716573663,866,866,866,866,0
20230912,174500,2716573663,866,866,866,866,0
20230912,174400,2716573663,866,866,866,866,0
20230912,174300,2716573663,866,866,866,866,0
20230912,174200,2716573663,866,866,866,866,0
20230912,174100,2716573663,866,866,866,866,0
20230912,174000,2716573663,866,866,866,866,0
20230912,173900,2716573663,866,866,866,866,79507
20230912,173800,2716573663,866,866,866,866,0
20230912,173700,2716573663,866,866,866,866,0
20230912,173600,2716573663,866,866,866,866,0
20230912,173500,2716573663,866,866,866,866,0
20230912,173400,2716573663,866,866,866,866,0
20230912,173300,2716573663,866,866,866,866,0
20230912,173200,2716573663,866,866,866,866,0
20230912,173100,2716573663,866,866,866,866,0
20230912,173000,2716573663,866,866,866,866,0
20230912,172900,2716573663,866,866,866,866,0
20230912,172800,2716573663,866,866,866,866,0
20230912,172700,2716573663,866,866,866,866,0
20230912,172600,2716573663,866,866,866,866,0
20230912,172500,2716573663,866,866,866,866,0
20230912,172400,2716573663,866,866,866,866,0
20230912,172300,2716573663,866,866,866,866,0
20230912,172200,2716573663,866,866,866,866,0
20230912,172100,2716573663,866,866,866,866,0
20230912,172000,2716573663,866,866,866,866,0
20230912,171900,2716573663,866,866,866,866,0
20230912,171800,2716573663,866,866,866,866,0
20230912,171700,2716573663,866,866,866,866,0
20230912,171600,2716573663,866,866,866,866,0
20230912,171500,2716573663,866,866,866,866,0
20230912,171400,2716573663,866,866,866,866,0
20230912,171300,2716573663,866,866,866,866,0
20230912,171200,2716573663,866,866,866,866,0
20230912,171100,2716573663,866,866,866,866,0
20230912,171000,2716573663,866,866,866,866,0
20230912,170900,2716573663,866,866,866,866,79507
20230912,170800,2716573663,866,866,866,866,0
20230912,170700,2716573663,866,866,866,866,0
20230912,170600,2716573663,866,866,866,866,0
20230912,170500,2716573663,866,866,866,866,0
20230912,170400,2716573663,866,866,866,866,0
20230912,170300,2716573663,866,866,866,866,0
20230912,170200,2716573663,866,866,866,866,0
20230912,170100,2716573663,866,866,866,866,0
20230912,170000,2716573663,866,866,866,866,0
20230912,165900,2716573663,866,866,866,866,0
20230912,165800,2716573663,866,866,866,866,0
20230912,165700,2716573663,866,866,866,866,0
20230912,165600,2716573663,866,866,866,866,0
20230912,165500,2716573663,866,866,866,866,0
20230912,165400,2716573663,866,866,866,866,0
20230912,165300,2716573663,866,866,866,866,0
20230912,165200,2716573663,866,866,866,866,0
20230912,165100,2716573663,866,866,866,866,0
20230912,165000,2716573663,866,866,866,866,0
20230912,164900,2716573663,866,866,866,866,0
20230912,164800,2716573663,866,866,866,866,0
20230912,164700,2716573663,866,866,866,866,0
20230912,164600,2716573663,866,866,866,866,0
20230912,164500,2716573663,866,866,866,866,0
20230912,164400,2716573663,866,866,866,866,0
20230912,164300,2716573663,866,866,866,866,0
20230912,164200,2716573663,866,866,866,866,0
20230912,164100,2716573663,866,866,866,866,0
20230912,164000,2716573663,866,866,866,866,0
20230912,163900,2716573663,866,866,866,866,79507
20230912,163800,2716573663,866,866,866,866,0
20230912,163700,2716573663,866,866,866,866,0
20230912,163600,2716573663,866,866,866,866,0
20230912,163500,2716573663,866,866,866,866,0
20230912,163400,2716573663,866,866,866,866,0
20230912,163300,2716573663,866,866,866,866,0
20230912,163200,2716573663,866,866,866,866,0
20230912,163100,2716573663,866,866,866,866,0
20230912,163000,2716573663,866,866,866,866,0
20230912,162900,2716573663,866,866,866,866,0
20230912,162800,2716573663,866,866,866,866,0
20230912,162700,2716573663,866,866,866,866,0
20230912,162600,2716573663,866,866,866,866,0
20230912,162500,2716573663,866,866,866,866,0
20230912,162400,2716573663,866,866,866,866,0
20230912,162300,2716573663,866,866,866,866,0
20230912,162200,2716573663,866,866,866,866,0
20230912,162100,2716573663,866,866,866,866,0
20230912,162000,2716573663,866,866,866,866,0
20230912,161900,2716573663,866,866,866,866,0
20230912,161800,2716573663,866,866,866,866,0
20230912,161700,2716573663,866,866,866,866,0
20230912,161600,2716573663,866,866,866,866,0
20230912,161500,2716573663,866,866,866,866,0
20230912,161400,2716573663,866,866,866,866,0
20230912,161300,2716573663,866,866,866,866,0
20230912,161200,2716573663,866,866,866,866,0
20230912,161100,2716573663,866,866,866,866,0
20230912,161000,2716573663,866,866,866,866,0
20230912,160900,2716573663,866,866,866,866,79507
20230912,160800,2716573663,866,866,866,866,0
20230912,160700,2716573663,866,866,866,866,0
20230912,160600,2716573663,866,866,866,866,0
20230912,160500,2716573663,866,866,866,866,0
20230912,160400,2716573663,866,866,866,866,0
20230912,160300,2716573663,866,866,866,866,0
20230912,160200,2716573663,866,866,866,866,0
20230912,160100,2716573663,866,866,866,866,0
20230912,160000,2716573663,866,866,866,866,0
20230912,155900,2716573663,866,866,866,866,0
20230912,155800,2716573663,866,866,866,866,0
20230912,155700,2716573663,866,866,866,866,0
20230912,155600,2716573663,866,866,866,866,0
20230912,155500,2716573663,866,866,866,866,0
20230912,155400,2716573663,866,866,866,866,0
20230912,155300,2716573663,866,866,866,866,0
20230912,155200,2716573663,866,866,866,866,0
20230912,155100,2716573663,866,866,866,866,0
20230912,155000,2716573663,866,866,866,866,0
20230912,154900,2716573663,866,866,866,866,0
20230912,154800,2716573663,866,866,866,866,0
20230912,154700,2716573663,866,866,866,866,0
20230912,154600,2716573663,866,866,866,866,0
20230912,154500,2716573663,866,866,866,866,0
20230912,154400,2716573663,866,866,866,866,0
20230912,154300,2716573663,866,866,866,866,0
20230912,154200,2716573663,866,866,866,866,0
20230912,154100,2716573663,866,866,866,866,0
20230912,154000,2716573663,866,866,866,866,0
20230912,153900,2716573663,866,866,866,866,79507
20230912,153800,2716573663,866,866,866,866,0
20230912,153700,2716573663,866,866,866,866,0
20230912,153600,2716573663,866,866,866,866,0
20230912,153500,2716573663,866,866,866,866,0
20230912,153400,2716573663,866,866,866,866,0
20230912,153300,2716573663,866,866,866,866,0
20230912,153200,2716573663,866,866,866,866,0
20230912,153100,2716573663,866,866,866,866,0
20230912,153000,2716573663,866,866,866,866,79507
20230912,152900,2647720601,880,880,880,880,0
20230912,152800,2647720601,880,880,880,880,0
20230912,152700,2647720601,880,880,880,880,0
20230912,152600,2647720601,880,880,880,880,0
20230912,152500,2647720601,880,880,880,880,0
20230912,152400,2647720601,880,880,880,880,0
20230912,152300,2647720601,880,880,880,880,0
20230912,152200,2647720601,880,880,880,880,0
20230912,152100,2647720601,880,880,880,880,0
20230912,152000,2647720601,880,880,880,880,0
20230912,151900,2647720601,880,885,885,874,3476
20230912,151800,2644661722,872,879,885,872,12225
20230912,151700,2633965245,870,886,889,870,29806
20230912,151600,2607972020,886,880,886,870,11717
20230912,151500,2597744146,887,872,887,870,8785
20230912,151400,2590087113,872,877,877,871,5050
20230912,151300,2585688052,880,879,880,870,10232
20230912,151200,2576721800,880,883,883,879,11349
20230912,151100,2566720599,884,884,884,883,863
20230912,151000,2565958015,884,882,884,882,2987
20230912,150900,2563320378,887,881,890,880,29332
20230912,150800,2537332207,881,889,889,880,7937
20230912,150700,2530337613,891,889,891,889,11028
20230912,150600,2520533477,889,895,895,881,7000
20230912,150500,2514313874,895,896,903,880,22391
20230912,150400,2494441172,895,902,904,895,5702
20230912,150300,2489317964,895,900,903,895,10831
20230912,150200,2479592879,900,900,900,900,250
20230912,150100,2479367879,900,900,900,900,10538
20230912,150000,2469883679,899,900,900,899,1424
20230912,145900,2468602081,900,904,905,898,24120
20230912,145800,2446861296,905,904,908,904,11143
20230912,145700,2436776744,904,906,910,904,20051
20230912,145600,2418635618,904,906,910,904,30011
20230912,145500,2391470195,905,910,915,905,20225
20230912,145400,2373155918,907,915,915,907,16515
20230912,145300,2358134641,915,915,915,915,3890
20230912,145200,2354575291,915,913,915,908,5011
20230912,145100,2350013051,911,910,911,908,8500
20230912,145000,2342286644,909,912,915,909,69631
20230912,144900,2278853459,914,917,919,910,17740
20230912,144800,2262635176,917,917,917,917,0
20230912,144700,2262635176,917,912,917,911,10780
20230912,144600,2252813967,911,919,920,910,9682
20230912,144500,2243961851,919,915,919,915,13290
20230912,144400,2231801489,915,915,915,911,8576
20230912,144300,2223975391,915,915,915,915,3
20230912,144200,2223972646,915,915,915,915,0
20230912,144100,2223972646,915,915,915,915,4772
20230912,144000,2219606266,915,919,919,914,3122
20230912,143900,2216745956,919,918,919,916,7302
20230912,143800,2210042718,915,915,918,915,8025
20230912,143700,2202699840,910,910,910,910,897
20230912,143600,2201883570,915,912,919,908,5559
20230912,143500,2196815304,912,910,912,905,25999
20230912,143400,2173229561,914,913,918,909,21485
20230912,143300,2153650317,920,920,920,911,5010
20230912,143200,2149081591,913,918,918,913,15000
20230912,143100,2135343217,920,922,922,920,252
20230912,143000,2135110925,917,923,923,917,2298
20230912,142900,2132996528,923,923,925,923,26748
20230912,142800,2108287473,917,923,924,917,8177
20230912,142700,2100784168,925,917,925,917,21864
20230912,142600,2080714436,915,915,917,913,10906
20230912,142500,2070742475,915,919,919,913,1386
20230912,142400,2069473970,919,920,925,911,26130
20230912,142300,2045527502,920,917,927,917,12
20230912,142200,2045516458,927,925,927,912,22229
20230912,142100,2025110142,926,929,929,916,9210
20230912,142000,2016648468,923,922,930,913,15957
20230912,141900,2002019066,929,917,931,917,11166
20230912,141800,1991737826,912,929,929,912,60523
20230912,141700,1935992312,929,935,935,929,16609
20230912,141600,1920527280,934,944,944,934,15993
20230912,141500,1905530486,944,945,945,935,30215
20230912,141400,1877163410,945,946,946,944,29766
20230912,141300,1849023096,946,945,947,943,26565
20230912,141200,1823910307,945,943,947,938,41363
20230912,141100,1784825112,947,948,948,940,34081
20230912,141000,1752589828,949,949,949,931,57881
20230912,140900,1697899004,949,949,950,943,58450
20230912,140800,1642532310,949,948,950,942,64927
20230912,140700,1581033474,948,950,950,939,95482
20230912,140600,1490508337,950,935,950,934,212518
20230912,140500,1290594479,926,929,936,925,57935
20230912,140400,1236624564,924,927,927,924,4240
20230912,140300,1232702102,929,934,937,929,25963
20230912,140200,1208442067,934,935,935,926,12961
20230912,140100,1196332089,935,930,935,919,60283
20230912,140000,1140039622,935,910,935,910,166035
20230912,135900,985686991,910,910,910,910,6
20230912,135800,985681531,910,908,910,908,173
20230912,135700,985524397,909,910,910,908,299
20230912,135600,985252623,908,909,909,908,3096
20230912,135500,982438417,910,909,910,909,42
20230912,135400,982400238,914,909,914,909,1103
20230912,135300,981397601,909,910,910,909,16
20230912,135200,981383049,914,914,914,910,3015
20230912,135100,978639331,915,915,915,915,1
20230912,135000,978638416,911,909,915,909,6769
20230912,134900,972464133,909,913,913,909,3110
20230912,134800,969634123,913,913,913,913,4
20230912,134700,969630471,914,914,914,914,0
20230912,134600,969630471,914,910,914,910,5196
20230912,134500,964902107,910,910,910,910,214
20230912,134400,964707367,908,908,908,908,0
20230912,134300,964707367,908,908,908,908,410
20230912,134200,964335087,909,911,911,909,6291
20230912,134100,958609871,919,910,919,910,4864
20230912,134000,954183604,909,908,909,908,383
20230912,133900,953835537,909,908,910,908,383
20230912,133800,953487764,905,901,905,901,6953
20230912,133700,947199491,902,899,902,899,6141
20230912,133600,941678047,899,901,901,898,1832
20230912,133500,940029048,901,900,901,900,4000
20230912,133400,936428048,903,903,903,903,1
20230912,133300,936427145,900,900,900,900,583
20230912,133200,935902445,900,905,905,900,4515
20230912,133100,931838145,905,905,905,905,90
20230912,133000,931756695,905,905,905,905,101
20230912,132900,931665290,905,905,905,905,1118
20230912,132800,930653500,903,905,906,898,3202
20230912,132700,927754786,907,910,910,896,2649
20230912,132600,925371935,910,908,910,908,5507
20230912,132500,920361632,901,914,914,900,20873
20230912,132400,901531372,907,915,915,907,4540
20230912,132300,897398245,916,912,916,910,5001
20230912,132200,892846879,913,918,919,913,20121
20230912,132100,874453527,918,918,918,918,27
20230912,132000,874428741,918,920,920,918,556
20230912,131900,873917427,920,920,920,920,200
20230912,131800,873733427,924,924,924,924,0
20230912,131700,873733427,924,924,924,924,50
20230912,131600,873687227,920,921,921,920,5000
20230912,131500,869086227,920,921,921,920,43
20230912,131400,869046660,921,924,924,921,950
20230912,131300,868171704,925,926,926,925,4326
20230912,131200,864168058,926,929,929,926,11
20230912,131100,864157842,927,927,927,927,0
20230912,131000,864157842,927,929,929,927,936
20230912,130900,863290136,927,929,929,927,1170
20230912,130800,862205046,929,928,929,928,11
20230912,130700,862194837,926,927,927,926,1002
20230912,130600,861265984,926,926,926,926,0
20230912,130500,861265984,926,928,928,926,4507
20230912,130400,857087495,931,931,931,931,1
20230912,130300,857086564,931,931,931,931,500
20230912,130200,856621064,931,929,931,929,10131
20230912,130100,847200205,929,929,929,929,2240
20230912,130000,845119245,929,929,929,929,0
20230912,125900,845119245,929,927,929,927,52
20230912,125800,845071038,927,927,927,927,1440
20230912,125700,843736158,927,928,929,927,336
20230912,125600,843424355,928,929,929,928,463
20230912,125500,842994628,929,929,929,929,1737
20230912,125400,841380955,927,928,929,927,1897
20230912,125300,839620536,927,927,927,927,1
20230912,125200,839619609,929,929,929,929,0
20230912,125100,839619609,929,929,929,929,105
20230912,125000,839522064,925,922,929,921,25588
20230912,124900,815831107,922,922,922,922,555
20230912,124800,815319397,922,922,922,922,825
20230912,124700,814558747,921,921,921,921,2500
20230912,124600,812256247,921,921,921,921,1
20230912,124500,812255326,921,921,921,921,101
20230912,124400,812162305,917,917,917,917,0
20230912,124300,812162305,917,917,917,917,0
20230912,124200,812162305,917,917,917,917,0
20230912,124100,812162305,917,917,917,917,27
20230912,124000,812137546,921,921,921,921,0
20230912,123900,812137546,921,921,921,921,30
20230912,123800,812109916,917,917,917,917,0
20230912,123700,812109916,917,917,917,917,0
20230912,123600,812109916,917,917,917,917,325
20230912,123500,811811891,917,917,917,917,0
20230912,123400,811811891,917,917,917,917,0
20230912,123300,811811891,917,917,917,917,0
20230912,123200,811811891,917,917,917,917,200
20230912,123100,811628491,916,916,916,916,0
20230912,123000,811628491,916,916,916,916,1
20230912,122900,811627575,917,917,917,917,0
20230912,122800,811627575,917,917,917,917,4676
20230912,122700,807339683,919,917,919,917,7210
20230912,122600,800728073,918,918,918,918,0
20230912,122500,800728073,918,918,918,918,0
20230912,122400,800728073,918,918,918,918,10
20230912,122300,800718893,918,918,918,918,0
20230912,122200,800718893,918,918,918,918,0
20230912,122100,800718893,918,918,918,917,601
20230912,122000,800167657,918,918,918,918,3234
20230912,121900,797198845,918,918,918,918,0
20230912,121800,797198845,918,918,918,918,0
20230912,121700,797198845,918,918,918,918,0
20230912,121600,797198845,918,918,918,918,0
20230912,121500,797198845,918,922,922,918,161
20230912,121400,797051043,920,920,920,920,0
20230912,121300,797051043,920,920,920,920,165
20230912,121200,796899243,921,921,921,921,0
20230912,121100,796899243,921,921,921,921,0
20230912,121000,796899243,921,921,921,921,0
20230912,120900,796899243,921,927,927,921,13799
20230912,120800,784157565,928,928,928,928,4405
20230912,120700,780069725,928,928,928,928,160
20230912,120600,779921245,925,924,925,924,1495
20230912,120500,778538895,925,925,925,925,289
20230912,120400,778271570,925,924,925,923,1773
20230912,120300,776632858,923,923,923,923,27
20230912,120200,776607937,924,924,924,924,0
20230912,120100,776607937,924,924,924,924,269
20230912,120000,776359381,921,921,921,921,1
20230912,115900,776358460,919,919,919,919,0
20230912,115800,776358460,919,919,919,919,0
20230912,115700,776358460,919,919,919,919,2500
20230912,115600,774060960,918,918,918,918,0
20230912,115500,774060960,918,917,918,917,1320
20230912,115400,772850200,915,923,923,915,2901
20230912,115300,770189717,924,927,927,924,4284
20230912,115200,766226712,927,928,928,927,187
20230912,115100,766053277,928,928,928,928,1348
20230912,115000,764802333,928,928,928,928,1868
20230912,114900,763068829,928,925,928,925,25438
20230912,114800,739530157,922,919,922,919,2821
20230912,114700,736935159,919,918,919,918,17315
20230912,114600,721027293,915,915,915,915,201
20230912,114500,720843378,915,918,918,915,1781
20230912,114400,719213062,917,917,917,917,776
20230912,114300,718501470,918,918,918,918,0
20230912,114200,718501470,918,918,918,918,281
20230912,114100,718243512,918,919,919,918,27
20230912,114000,718218700,918,918,918,918,0
20230912,113900,718218700,918,920,920,918,6290
20230912,113800,712443153,919,922,922,919,558
20230912,113700,711929976,922,920,922,920,1944
20230912,113600,710140382,921,922,922,921,3645
20230912,113500,706783078,920,920,920,920,0
20230912,113400,706783078,920,920,920,920,0
20230912,113300,706783078,920,920,920,920,318
20230912,113200,706490518,920,920,920,919,3614
20230912,113100,703167585,920,920,920,920,1
20230912,113000,703166665,918,918,918,918,6263
20230912,112900,697417231,918,918,918,918,1
20230912,112800,697416313,919,919,919,919,1073
20230912,112700,696430226,920,920,920,920,27
20230912,112600,696405386,920,920,920,920,10
20230912,112500,696396186,919,921,921,919,1030
20230912,112400,695449613,919,919,919,919,0
20230912,112300,695449613,919,919,919,919,0
20230912,112200,695449613,919,919,919,919,0
20230912,112100,695449613,919,922,922,919,151
20230912,112000,695310394,918,918,918,918,0
20230912,111900,695310394,918,918,918,918,0
20230912,111800,695310394,918,918,919,917,52
20230912,111700,695262658,917,922,922,917,4142
20230912,111600,691457971,920,921,921,920,31300
20230912,111500,662661964,920,926,926,920,2
20230912,111400,662660118,918,920,927,918,925
20230912,111300,661810269,920,923,923,920,6000
20230912,111200,656287775,928,925,928,922,578
20230912,111100,655752392,922,923,923,922,41
20230912,111000,655714550,928,928,928,928,326
20230912,110900,655412022,929,928,929,928,3012
20230912,110800,652616234,928,927,928,927,167
20230912,110700,652461308,928,926,929,926,6882
20230912,110600,646073588,927,920,928,919,1872
20230912,110500,644343042,920,925,926,920,1162
20230912,110400,643267040,926,924,926,923,2234
20230912,110300,641199895,926,915,926,915,13
20230912,110200,641187890,930,930,930,930,11
20230912,110100,641177660,911,926,926,911,7252
20230912,110000,634523597,930,932,933,929,10713
20230912,105900,624547409,932,930,934,930,28441
20230912,105800,598041038,930,928,930,928,3940
20230912,105700,594379741,928,929,929,926,1474
20230912,105600,593010453,930,925,930,925,51133
20230912,105500,545548918,922,923,925,922,4727
20230912,105400,541181348,923,918,923,918,18990
20230912,105300,523715707,918,918,918,918,2113
20230912,105200,521775973,918,918,918,918,1054
20230912,105100,520808401,918,918,918,918,3
20230912,105000,520805647,917,919,919,917,2950
20230912,104900,518099587,916,918,918,916,119
20230912,104800,517990464,919,919,919,919,27
20230912,104700,517965651,920,920,920,920,43
20230912,104600,517926091,920,920,920,920,794
20230912,104500,517195611,920,920,920,920,198
20230912,104400,517013451,920,919,920,919,22
20230912,104300,516993216,917,917,917,917,0
20230912,104200,516993216,917,917,917,917,50
20230912,104100,516947366,917,917,917,917,445
20230912,104000,516539301,917,920,920,917,2650
20230912,103900,514106701,920,920,920,920,101
20230912,103800,514013781,917,917,918,917,2579
20230912,103700,511648416,913,913,913,913,0
20230912,103600,511648416,913,913,913,913,1
20230912,103500,511647503,912,915,915,912,3000
20230912,103400,508906319,917,917,917,917,0
20230912,103300,508906319,917,917,917,917,0
20230912,103200,508906319,917,917,917,917,100
20230912,103100,508814619,917,917,917,917,0
20230912,103000,508814619,917,917,917,917,0
20230912,102900,508814619,917,913,917,913,2
20230912,102800,508812789,912,912,912,912,0
20230912,102700,508812789,912,912,912,912,1062
20230912,102600,507844245,912,912,912,912,500
20230912,102500,507388245,912,912,912,911,4016
20230912,102400,503728067,917,917,917,915,1410
20230912,102300,502437297,918,918,918,918,567
20230912,102200,501916791,918,918,918,918,5
20230912,102100,501912201,918,918,918,918,100
20230912,102000,501820401,920,920,920,920,84
20230912,101900,501743121,920,920,920,920,2221
20230912,101800,499699801,921,921,921,921,0
20230912,101700,499699801,921,921,923,921,2437
20230912,101600,497453357,921,922,922,921,779
20230912,101500,496735125,925,925,925,925,0
20230912,101400,496735125,925,924,925,924,210
20230912,101300,496540905,922,918,922,918,45043
20230912,101200,455067663,918,918,919,918,6017
20230912,101100,449541540,918,912,918,912,1900
20230912,101000,447798540,912,912,912,912,1
20230912,100900,447797628,911,911,911,911,0
20230912,100800,447797628,911,911,911,911,0
20230912,100700,447797628,911,912,912,911,1000
20230912,100600,446885688,911,911,911,911,0
20230912,100500,446885688,911,911,911,911,0
20230912,100400,446885688,911,911,911,911,2000
20230912,100300,445063688,910,911,911,910,554
20230912,100200,444559066,920,913,920,913,8708
20230912,100100,436558671,913,914,914,913,1045
20230912,100000,435604555,913,913,913,913,2000
20230912,095900,433778555,908,913,913,908,2614
20230912,095800,431400043,913,913,913,908,815
20230912,095700,430660013,908,913,913,908,2490
20230912,095600,428395724,913,913,913,913,2
20230912,095500,428393898,913,911,913,911,619
20230912,095400,427829965,911,911,911,911,69
20230912,095300,427767106,913,916,917,913,12389
20230912,095200,416432237,916,920,920,916,7452
20230912,095100,409591808,921,927,927,921,5482
20230912,095000,404537252,927,927,927,924,21908
20230912,094900,384272362,929,922,929,922,34597
20230912,094800,352288170,925,921,925,920,10229
20230912,094700,342848613,921,917,921,917,39954
20230912,094600,306104652,917,912,918,912,39737
20230912,094500,269773664,912,911,912,911,2201
20230912,094400,267766452,910,909,910,909,4573
20230912,094300,263605047,909,910,910,909,12
20230912,094200,263594137,910,905,910,905,27258
20230912,094100,238869375,906,902,907,900,2536
20230912,094000,236584773,902,902,902,902,4999
20230912,093900,232075675,902,903,903,901,3626
20230912,093800,228803472,907,907,907,907,1
20230912,093700,228802565,907,903,907,903,428
20230912,093600,228415477,903,907,907,903,2800
20230912,093500,225885877,907,905,907,905,5402
20230912,093400,220990807,904,905,905,904,1028
20230912,093300,220060495,905,905,905,905,56
20230912,093200,220009815,905,906,906,903,1636
20230912,093100,218530600,907,903,907,903,5992
20230912,093000,213111104,903,903,903,903,2121
20230912,092900,211195841,903,903,903,903,60
20230912,092800,211141661,900,900,900,900,1046
20230912,092700,210200261,903,903,903,903,1500
20230912,092600,208845761,904,901,904,898,902
20230912,092500,208033059,904,901,904,901,405
20230912,092400,207667950,903,903,903,903,1190
20230912,092300,206593380,903,900,903,900,10184
20230912,092200,197417780,899,897,899,897,191
20230912,092100,197246203,899,897,899,897,110
20230912,092000,197147513,899,900,900,898,3275
20230912,091900,194206223,900,892,900,891,1228
20230912,091800,193107876,890,901,906,890,3144
20230912,091700,190286901,898,909,909,898,11976
20230912,091600,179462727,908,912,940,907,65713
20230912,091500,118706678,912,906,915,903,15128
20230912,091400,104969645,906,901,907,901,14098
20230912,091300,92236445,902,901,902,897,11796
20230912,091200,81616155,902,894,903,894,14772
20230912,091100,68344690,895,896,896,894,16040
20230912,091000,53987557,896,891,900,886,13220
20230912,090900,42154478,887,880,892,880,11645
20230912,090800,31821439,880,877,880,877,1455
20230912,090700,30542404,877,875,880,875,2753
20230912,090600,28128039,872,872,872,872,2339
20230912,090500,26088431,871,868,871,868,606
20230912,090400,25561023,868,868,868,868,50
20230912,090300,25517623,861,860,866,859,9111
20230912,090200,17635385,860,865,865,860,4306
20230912,090100,13921523,865,866,866,862,7816
20230912,090000,7168980,867,870,870,867,8244