stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190900,1373934070,860,860,860,860,69782
20230913,190800,1373934070,860,860,860,860,0
20230913,190700,1373934070,860,860,860,860,0
20230913,190600,1373934070,860,860,860,860,0
20230913,190500,1373934070,860,860,860,860,0
20230913,190400,1373934070,860,860,860,860,0
20230913,190300,1373934070,860,860,860,860,0
20230913,190200,1373934070,860,860,860,860,0
20230913,190100,1373934070,860,860,860,860,0
20230913,190000,1373934070,860,860,860,860,0
20230913,185900,1373934070,860,860,860,860,0
20230913,185800,1373934070,860,860,860,860,0
20230913,185700,1373934070,860,860,860,860,0
20230913,185600,1373934070,860,860,860,860,0
20230913,185500,1373934070,860,860,860,860,0
20230913,185400,1373934070,860,860,860,860,0
20230913,185300,1373934070,860,860,860,860,0
20230913,185200,1373934070,860,860,860,860,0
20230913,185100,1373934070,860,860,860,860,0
20230913,185000,1373934070,860,860,860,860,0
20230913,184900,1373934070,860,860,860,860,0
20230913,184800,1373934070,860,860,860,860,0
20230913,184700,1373934070,860,860,860,860,0
20230913,184600,1373934070,860,860,860,860,0
20230913,184500,1373934070,860,860,860,860,0
20230913,184400,1373934070,860,860,860,860,0
20230913,184300,1373934070,860,860,860,860,0
20230913,184200,1373934070,860,860,860,860,0
20230913,184100,1373934070,860,860,860,860,0
20230913,184000,1373934070,860,860,860,860,0
20230913,183900,1373934070,860,860,860,860,69782
20230913,183800,1373934070,860,860,860,860,0
20230913,183700,1373934070,860,860,860,860,0
20230913,183600,1373934070,860,860,860,860,0
20230913,183500,1373934070,860,860,860,860,0
20230913,183400,1373934070,860,860,860,860,0
20230913,183300,1373934070,860,860,860,860,0
20230913,183200,1373934070,860,860,860,860,0
20230913,183100,1373934070,860,860,860,860,0
20230913,183000,1373934070,860,860,860,860,0
20230913,182900,1373934070,860,860,860,860,0
20230913,182800,1373934070,860,860,860,860,0
20230913,182700,1373934070,860,860,860,860,0
20230913,182600,1373934070,860,860,860,860,0
20230913,182500,1373934070,860,860,860,860,0
20230913,182400,1373934070,860,860,860,860,0
20230913,182300,1373934070,860,860,860,860,0
20230913,182200,1373934070,860,860,860,860,0
20230913,182100,1373934070,860,860,860,860,0
20230913,182000,1373934070,860,860,860,860,0
20230913,181900,1373934070,860,860,860,860,0
20230913,181800,1373934070,860,860,860,860,0
20230913,181700,1373934070,860,860,860,860,0
20230913,181600,1373934070,860,860,860,860,0
20230913,181500,1373934070,860,860,860,860,0
20230913,181400,1373934070,860,860,860,860,0
20230913,181300,1373934070,860,860,860,860,0
20230913,181200,1373934070,860,860,860,860,0
20230913,181100,1373934070,860,860,860,860,0
20230913,181000,1373934070,860,860,860,860,0
20230913,180900,1373934070,860,860,860,860,69782
20230913,180800,1373934070,860,860,860,860,0
20230913,180700,1373934070,860,860,860,860,0
20230913,180600,1373934070,860,860,860,860,0
20230913,180500,1373934070,860,860,860,860,0
20230913,180400,1373934070,860,860,860,860,0
20230913,180300,1373934070,860,860,860,860,0
20230913,180200,1373934070,860,860,860,860,0
20230913,180100,1373934070,860,860,860,860,0
20230913,180000,1373934070,860,860,860,860,0
20230913,175900,1373934070,860,860,860,860,0
20230913,175800,1373934070,860,860,860,860,0
20230913,175700,1373934070,860,860,860,860,0
20230913,175600,1373934070,860,860,860,860,0
20230913,175500,1373934070,860,860,860,860,0
20230913,175400,1373934070,860,860,860,860,0
20230913,175300,1373934070,860,860,860,860,0
20230913,175200,1373934070,860,860,860,860,0
20230913,175100,1373934070,860,860,860,860,0
20230913,175000,1373934070,860,860,860,860,0
20230913,174900,1373934070,860,860,860,860,0
20230913,174800,1373934070,860,860,860,860,0
20230913,174700,1373934070,860,860,860,860,0
20230913,174600,1373934070,860,860,860,860,0
20230913,174500,1373934070,860,860,860,860,0
20230913,174400,1373934070,860,860,860,860,0
20230913,174300,1373934070,860,860,860,860,0
20230913,174200,1373934070,860,860,860,860,0
20230913,174100,1373934070,860,860,860,860,0
20230913,174000,1373934070,860,860,860,860,0
20230913,173900,1373934070,860,860,860,860,69782
20230913,173800,1373934070,860,860,860,860,0
20230913,173700,1373934070,860,860,860,860,0
20230913,173600,1373934070,860,860,860,860,0
20230913,173500,1373934070,860,860,860,860,0
20230913,173400,1373934070,860,860,860,860,0
20230913,173300,1373934070,860,860,860,860,0
20230913,173200,1373934070,860,860,860,860,0
20230913,173100,1373934070,860,860,860,860,0
20230913,173000,1373934070,860,860,860,860,0
20230913,172900,1373934070,860,860,860,860,0
20230913,172800,1373934070,860,860,860,860,0
20230913,172700,1373934070,860,860,860,860,0
20230913,172600,1373934070,860,860,860,860,0
20230913,172500,1373934070,860,860,860,860,0
20230913,172400,1373934070,860,860,860,860,0
20230913,172300,1373934070,860,860,860,860,0
20230913,172200,1373934070,860,860,860,860,0
20230913,172100,1373934070,860,860,860,860,0
20230913,172000,1373934070,860,860,860,860,0
20230913,171900,1373934070,860,860,860,860,0
20230913,171800,1373934070,860,860,860,860,0
20230913,171700,1373934070,860,860,860,860,0
20230913,171600,1373934070,860,860,860,860,0
20230913,171500,1373934070,860,860,860,860,0
20230913,171400,1373934070,860,860,860,860,0
20230913,171300,1373934070,860,860,860,860,0
20230913,171200,1373934070,860,860,860,860,0
20230913,171100,1373934070,860,860,860,860,0
20230913,171000,1373934070,860,860,860,860,0
20230913,170900,1373934070,860,860,860,860,69782
20230913,170800,1373934070,860,860,860,860,0
20230913,170700,1373934070,860,860,860,860,0
20230913,170600,1373934070,860,860,860,860,0
20230913,170500,1373934070,860,860,860,860,0
20230913,170400,1373934070,860,860,860,860,0
20230913,170300,1373934070,860,860,860,860,0
20230913,170200,1373934070,860,860,860,860,0
20230913,170100,1373934070,860,860,860,860,0
20230913,170000,1373934070,860,860,860,860,0
20230913,165900,1373934070,860,860,860,860,0
20230913,165800,1373934070,860,860,860,860,0
20230913,165700,1373934070,860,860,860,860,0
20230913,165600,1373934070,860,860,860,860,0
20230913,165500,1373934070,860,860,860,860,0
20230913,165400,1373934070,860,860,860,860,0
20230913,165300,1373934070,860,860,860,860,0
20230913,165200,1373934070,860,860,860,860,0
20230913,165100,1373934070,860,860,860,860,0
20230913,165000,1373934070,860,860,860,860,0
20230913,164900,1373934070,860,860,860,860,0
20230913,164800,1373934070,860,860,860,860,0
20230913,164700,1373934070,860,860,860,860,0
20230913,164600,1373934070,860,860,860,860,0
20230913,164500,1373934070,860,860,860,860,0
20230913,164400,1373934070,860,860,860,860,0
20230913,164300,1373934070,860,860,860,860,0
20230913,164200,1373934070,860,860,860,860,0
20230913,164100,1373934070,860,860,860,860,0
20230913,164000,1373934070,860,860,860,860,0
20230913,163900,1373934070,860,860,860,860,69782
20230913,163800,1373934070,860,860,860,860,0
20230913,163700,1373934070,860,860,860,860,0
20230913,163600,1373934070,860,860,860,860,0
20230913,163500,1373934070,860,860,860,860,0
20230913,163400,1373934070,860,860,860,860,0
20230913,163300,1373934070,860,860,860,860,0
20230913,163200,1373934070,860,860,860,860,0
20230913,163100,1373934070,860,860,860,860,0
20230913,163000,1373934070,860,860,860,860,0
20230913,162900,1373934070,860,860,860,860,0
20230913,162800,1373934070,860,860,860,860,0
20230913,162700,1373934070,860,860,860,860,0
20230913,162600,1373934070,860,860,860,860,0
20230913,162500,1373934070,860,860,860,860,0
20230913,162400,1373934070,860,860,860,860,0
20230913,162300,1373934070,860,860,860,860,0
20230913,162200,1373934070,860,860,860,860,0
20230913,162100,1373934070,860,860,860,860,0
20230913,162000,1373934070,860,860,860,860,0
20230913,161900,1373934070,860,860,860,860,0
20230913,161800,1373934070,860,860,860,860,0
20230913,161700,1373934070,860,860,860,860,0
20230913,161600,1373934070,860,860,860,860,0
20230913,161500,1373934070,860,860,860,860,0
20230913,161400,1373934070,860,860,860,860,0
20230913,161300,1373934070,860,860,860,860,0
20230913,161200,1373934070,860,860,860,860,0
20230913,161100,1373934070,860,860,860,860,0
20230913,161000,1373934070,860,860,860,860,0
20230913,160900,1373934070,860,860,860,860,69782
20230913,160800,1373934070,860,860,860,860,0
20230913,160700,1373934070,860,860,860,860,0
20230913,160600,1373934070,860,860,860,860,0
20230913,160500,1373934070,860,860,860,860,0
20230913,160400,1373934070,860,860,860,860,0
20230913,160300,1373934070,860,860,860,860,0
20230913,160200,1373934070,860,860,860,860,0
20230913,160100,1373934070,860,860,860,860,0
20230913,160000,1373934070,860,860,860,860,0
20230913,155900,1373934070,860,860,860,860,0
20230913,155800,1373934070,860,860,860,860,0
20230913,155700,1373934070,860,860,860,860,0
20230913,155600,1373934070,860,860,860,860,0
20230913,155500,1373934070,860,860,860,860,0
20230913,155400,1373934070,860,860,860,860,0
20230913,155300,1373934070,860,860,860,860,0
20230913,155200,1373934070,860,860,860,860,0
20230913,155100,1373934070,860,860,860,860,0
20230913,155000,1373934070,860,860,860,860,0
20230913,154900,1373934070,860,860,860,860,0
20230913,154800,1373934070,860,860,860,860,0
20230913,154700,1373934070,860,860,860,860,0
20230913,154600,1373934070,860,860,860,860,0
20230913,154500,1373934070,860,860,860,860,0
20230913,154400,1373934070,860,860,860,860,0
20230913,154300,1373934070,860,860,860,860,0
20230913,154200,1373934070,860,860,860,860,0
20230913,154100,1373934070,860,860,860,860,0
20230913,154000,1373934070,860,860,860,860,0
20230913,153900,1373934070,860,860,860,860,69782
20230913,153800,1373934070,860,860,860,860,0
20230913,153700,1373934070,860,860,860,860,0
20230913,153600,1373934070,860,860,860,860,0
20230913,153500,1373934070,860,860,860,860,0
20230913,153400,1373934070,860,860,860,860,0
20230913,153300,1373934070,860,860,860,860,0
20230913,153200,1373934070,860,860,860,860,0
20230913,153100,1373934070,860,860,860,860,0
20230913,153000,1373934070,860,860,860,860,69782
20230913,152900,1313921550,853,853,853,853,0
20230913,152800,1313921550,853,853,853,853,0
20230913,152700,1313921550,853,853,853,853,0
20230913,152600,1313921550,853,853,853,853,0
20230913,152500,1313921550,853,853,853,853,0
20230913,152400,1313921550,853,853,853,853,0
20230913,152300,1313921550,853,853,853,853,0
20230913,152200,1313921550,853,853,853,853,0
20230913,152100,1313921550,853,853,853,853,0
20230913,152000,1313921550,853,853,853,853,0
20230913,151900,1313921550,853,856,872,853,56342
20230913,151800,1265617976,873,875,875,850,107776
20230913,151700,1173069037,864,865,879,864,6101
20230913,151600,1167789771,878,867,878,864,2201
20230913,151500,1165885388,864,866,866,863,31305
20230913,151400,1138845832,864,879,879,864,23204
20230913,151300,1118720488,869,882,882,869,22000
20230913,151200,1099542573,882,893,898,881,1554
20230913,151100,1098167973,887,896,899,887,113858
20230913,151000,996651583,900,900,900,900,5000
20230913,150900,992151583,900,899,900,899,15033
20230913,150800,978622016,899,903,903,899,205
20230913,150700,978437221,903,900,905,889,11715
20230913,150600,967846647,898,887,905,885,16273
20230913,150500,953236028,887,893,894,886,13512
20230913,150400,941201687,907,908,910,907,6447
20230913,150300,935344038,910,883,910,883,41262
20230913,150200,898010963,883,883,899,883,6214
20230913,150100,892454872,884,876,899,875,16255
20230913,150000,877964057,884,882,884,882,4801
20230913,145900,873729509,883,883,883,883,6
20230913,145800,873724211,874,870,885,869,62472
20230913,145700,818689377,869,869,869,869,4313
20230913,145600,814941380,869,869,869,869,112
20230913,145500,814844052,869,869,869,869,7507
20230913,145400,808320469,866,869,869,866,7803
20230913,145300,801539725,869,869,869,865,5902
20230913,145200,796430886,869,867,869,863,21282
20230913,145100,778025503,868,868,868,868,483
20230913,145000,777606259,867,869,869,867,1314
20230913,144900,776466699,869,869,869,869,1
20230913,144800,776465830,866,875,875,865,41086
20230913,144700,740877342,875,880,880,870,35868
20230913,144600,709527283,880,893,893,880,20002
20230913,144500,691891320,888,898,898,888,2
20230913,144400,691889534,898,889,898,887,19
20230913,144300,691872662,890,896,896,890,10426
20230913,144200,682580526,904,903,905,903,1205
20230913,144100,681490341,905,905,905,905,20
20230913,144000,681472241,907,907,907,907,2
20230913,143900,681470427,892,904,904,892,16352
20230913,143800,666714188,908,905,908,905,6
20230913,143700,666708755,905,905,905,905,0
20230913,143600,666708755,905,904,905,904,160
20230913,143500,666563973,903,903,903,903,0
20230913,143400,666563973,903,904,904,903,1000
20230913,143300,665660887,905,905,905,905,405
20230913,143200,665294362,905,905,905,905,290
20230913,143100,665031912,905,905,905,905,15
20230913,143000,665018337,906,906,906,906,143
20230913,142900,664888779,911,911,911,911,0
20230913,142800,664888779,911,905,911,905,4
20230913,142700,664885153,911,905,911,903,623
20230913,142600,664322502,905,904,905,902,10156
20230913,142500,655152366,904,905,905,904,675
20230913,142400,654541556,905,908,908,905,326
20230913,142300,654246501,908,908,908,908,0
20230913,142200,654246501,908,913,913,908,4726
20230913,142100,649950824,913,911,914,911,19208
20230913,142000,632423338,908,907,908,907,356
20230913,141900,632100108,906,906,906,906,0
20230913,141800,632100108,906,904,906,902,4620
20230913,141700,627931376,902,902,902,902,0
20230913,141600,627931376,902,908,908,902,3756
20230913,141500,624542854,908,912,912,908,1115
20230913,141400,623527050,912,912,912,912,847
20230913,141300,622754586,912,909,912,906,687
20230913,141200,622128085,914,905,914,902,3475
20230913,141100,618978883,904,911,913,904,3038
20230913,141000,616218557,913,916,916,911,2813
20230913,140900,613645678,916,916,916,916,3920
20230913,140800,610054958,916,908,917,907,33976
20230913,140700,579092716,908,908,908,905,2737
20230913,140600,576609020,903,904,908,903,9111
20230913,140500,568359528,904,897,904,897,59853
20230913,140400,514454166,897,897,897,897,2501
20230913,140300,512210769,892,892,892,892,0
20230913,140200,512210769,892,892,892,892,0
20230913,140100,512210769,892,892,892,892,0
20230913,140000,512210769,892,892,892,892,113
20230913,135900,512109973,891,891,891,891,0
20230913,135800,512109973,891,891,891,891,0
20230913,135700,512109973,891,891,891,891,0
20230913,135600,512109973,891,891,891,891,225
20230913,135500,511909498,890,890,890,890,0
20230913,135400,511909498,890,890,890,890,0
20230913,135300,511909498,890,890,890,890,0
20230913,135200,511909498,890,890,890,890,2000
20230913,135100,510129498,890,892,892,890,3820
20230913,135000,506727808,892,892,892,892,1
20230913,134900,506726916,894,895,895,894,484
20230913,134800,506293896,899,899,899,899,0
20230913,134700,506293896,899,899,899,899,0
20230913,134600,506293896,899,899,899,899,0
20230913,134500,506293896,899,900,900,898,3425
20230913,134400,503214792,900,900,900,900,0
20230913,134300,503214792,900,900,900,900,900
20230913,134200,502404792,900,900,900,900,1
20230913,134100,502403892,894,894,894,894,1
20230913,134000,502402998,900,900,900,900,0
20230913,133900,502402998,900,900,900,900,1
20230913,133800,502402098,898,895,900,895,51845
20230913,133700,455788523,898,898,898,898,0
20230913,133600,455788523,898,894,898,893,969
20230913,133500,454923184,894,896,896,894,472
20230913,133400,454500304,901,898,901,898,9
20230913,133300,454492206,895,898,902,895,104
20230913,133200,454398855,904,904,905,904,71
20230913,133100,454334656,904,897,904,897,6064
20230913,133000,448889083,897,887,897,887,10005
20230913,132900,439944306,886,886,886,886,3000
20230913,132800,437286306,885,885,885,885,300
20230913,132700,437020806,885,885,885,885,0
20230913,132600,437020806,885,885,885,885,0
20230913,132500,437020806,885,885,885,885,0
20230913,132400,437020806,885,885,885,885,2
20230913,132300,437019036,882,882,882,882,0
20230913,132200,437019036,882,882,882,882,1000
20230913,132100,436137036,880,891,891,880,3721
20230913,132000,432847974,893,891,893,891,129
20230913,131900,432732848,890,887,890,887,13106
20230913,131800,421069221,887,885,887,885,9875
20230913,131700,412319681,885,885,885,885,0
20230913,131600,412319681,885,881,885,881,4
20230913,131500,412316153,884,884,884,884,0
20230913,131400,412316153,884,884,884,884,0
20230913,131300,412316153,884,884,884,884,18
20230913,131200,412300241,883,882,883,882,2
20230913,131100,412298476,881,881,881,881,400
20230913,131000,411946076,881,881,881,881,0
20230913,130900,411946076,881,881,881,881,122
20230913,130800,411838594,881,881,881,881,0
20230913,130700,411838594,881,885,885,881,305
20230913,130600,411569869,885,885,885,885,1
20230913,130500,411568984,885,885,885,885,10
20230913,130400,411560134,885,885,885,885,0
20230913,130300,411560134,885,885,885,885,0
20230913,130200,411560134,885,880,885,880,15400
20230913,130100,397981134,885,885,885,885,0
20230913,130000,397981134,885,885,885,885,0
20230913,125900,397981134,885,885,885,885,0
20230913,125800,397981134,885,885,885,885,7
20230913,125700,397974939,885,885,885,885,2
20230913,125600,397973169,885,885,885,885,0
20230913,125500,397973169,885,885,885,885,13004
20230913,125400,386464629,886,886,886,886,0
20230913,125300,386464629,886,886,886,886,0
20230913,125200,386464629,886,886,886,886,0
20230913,125100,386464629,886,886,886,886,0
20230913,125000,386464629,886,886,886,886,0
20230913,124900,386464629,886,886,886,886,3
20230913,124800,386461971,880,880,880,880,681
20230913,124700,385862691,880,883,883,880,500
20230913,124600,385422267,886,886,886,886,0
20230913,124500,385422267,886,886,886,886,0
20230913,124400,385422267,886,886,886,886,1
20230913,124300,385421381,886,886,886,886,60
20230913,124200,385368221,883,883,883,883,2000
20230913,124100,383602221,883,884,885,883,1280
20230913,124000,382470520,885,885,885,885,0
20230913,123900,382470520,885,885,885,885,10
20230913,123800,382461670,886,886,886,886,10
20230913,123700,382452810,886,886,886,886,0
20230913,123600,382452810,886,883,886,883,297
20230913,123500,382189914,882,882,882,882,200
20230913,123400,382013514,886,886,886,886,5
20230913,123300,382009084,886,886,886,886,0
20230913,123200,382009084,886,886,886,886,3
20230913,123100,382006426,881,881,881,881,1
20230913,123000,382005545,882,882,882,882,0
20230913,122900,382005545,882,888,888,882,7290
20230913,122800,375568118,889,889,889,889,0
20230913,122700,375568118,889,889,889,889,0
20230913,122600,375568118,889,889,889,889,0
20230913,122500,375568118,889,889,889,889,0
20230913,122400,375568118,889,889,889,889,0
20230913,122300,375568118,889,886,889,886,793
20230913,122200,374865508,887,887,887,887,6
20230913,122100,374860186,888,888,888,888,0
20230913,122000,374860186,888,888,888,888,2
20230913,121900,374858410,888,888,888,888,11
20230913,121800,374848642,889,889,889,889,165
20230913,121700,374701957,889,889,889,889,0
20230913,121600,374701957,889,889,889,889,0
20230913,121500,374701957,889,889,889,889,0
20230913,121400,374701957,889,889,889,889,0
20230913,121300,374701957,889,887,889,887,143
20230913,121200,374574986,886,881,886,881,14516
20230913,121100,361741383,880,879,880,879,1517
20230913,121000,360406441,879,875,880,875,205
20230913,120900,360226422,875,882,882,867,62936
20230913,120800,305538777,884,880,884,880,6581
20230913,120700,299734353,878,878,878,878,13
20230913,120600,299722939,878,878,878,878,0
20230913,120500,299722939,878,878,878,878,13
20230913,120400,299711525,881,881,881,881,18
20230913,120300,299695667,881,880,881,879,844
20230913,120200,298952163,881,880,881,880,2
20230913,120100,298950402,880,881,881,880,51
20230913,120000,298905504,881,882,882,881,426
20230913,115900,298529784,882,882,882,882,17
20230913,115800,298514790,882,882,882,882,0
20230913,115700,298514790,882,883,885,881,40
20230913,115600,298479540,881,883,885,868,27716
20230913,115500,274328484,880,888,888,880,10640
20230913,115400,264958194,891,891,891,891,0
20230913,115300,264958194,891,891,891,891,21
20230913,115200,264939483,888,888,888,888,0
20230913,115100,264939483,888,888,888,888,536
20230913,115000,264463515,891,891,891,891,3
20230913,114900,264460842,885,887,887,885,1420
20230913,114800,263203842,891,891,891,891,100
20230913,114700,263114742,892,892,892,892,120
20230913,114600,263007702,891,884,891,884,2904
20230913,114500,260438211,884,884,884,884,30
20230913,114400,260411691,881,879,881,879,1800
20230913,114300,258827109,879,879,879,879,20
20230913,114200,258809529,878,878,878,878,0
20230913,114100,258809529,878,878,878,878,0
20230913,114000,258809529,878,878,878,878,0
20230913,113900,258809529,878,877,878,877,5951
20230913,113800,253589350,877,877,877,877,0
20230913,113700,253589350,877,877,877,877,6
20230913,113600,253584088,877,877,877,877,5
20230913,113500,253579703,876,876,876,876,25
20230913,113400,253557803,876,876,876,876,0
20230913,113300,253557803,876,876,876,876,0
20230913,113200,253557803,876,876,876,876,9
20230913,113100,253549919,874,874,874,874,0
20230913,113000,253549919,874,874,874,874,0
20230913,112900,253549919,874,874,874,873,306
20230913,112800,253282676,873,873,873,873,0
20230913,112700,253282676,873,873,873,873,181
20230913,112600,253124663,873,873,873,873,3
20230913,112500,253122044,871,871,871,871,0
20230913,112400,253122044,871,871,871,871,0
20230913,112300,253122044,871,871,871,871,850
20230913,112200,252381694,871,871,871,871,706
20230913,112100,251766768,871,873,873,871,9995
20230913,112000,243050508,872,872,872,872,0
20230913,111900,243050508,872,873,873,872,102
20230913,111800,242961463,874,874,874,874,2178
20230913,111700,241057891,874,874,874,874,483
20230913,111600,240635749,874,875,875,874,2709
20230913,111500,238266486,875,875,875,875,103
20230913,111400,238176361,881,875,881,875,1013
20230913,111300,237289908,875,875,875,875,2001
20230913,111200,235539033,875,875,875,875,4002
20230913,111100,232037283,875,880,880,875,281
20230913,111000,231790008,880,880,880,880,0
20230913,110900,231790008,880,880,880,880,0
20230913,110800,231790008,880,880,880,880,434
20230913,110700,231408088,880,880,880,880,2000
20230913,110600,229648088,880,880,880,880,0
20230913,110500,229648088,880,880,880,880,0
20230913,110400,229648088,880,880,880,880,1
20230913,110300,229647208,871,872,872,871,3055
20230913,110200,226985048,872,872,872,872,0
20230913,110100,226985048,872,873,873,872,2
20230913,110000,226983303,873,873,873,873,0
20230913,105900,226983303,873,873,873,873,1001
20230913,105800,226109430,879,874,879,873,909
20230913,105700,225315319,874,874,874,874,0
20230913,105600,225315319,874,874,874,874,0
20230913,105500,225315319,874,874,874,874,400
20230913,105400,224965719,873,873,873,873,0
20230913,105300,224965719,873,873,873,873,260
20230913,105200,224738739,873,873,873,873,553
20230913,105100,224255970,873,873,873,873,0
20230913,105000,224255970,873,873,873,873,0
20230913,104900,224255970,873,874,874,873,1595
20230913,104800,222862440,875,875,875,875,444
20230913,104700,222473940,875,875,875,875,1637
20230913,104600,221041565,876,876,876,876,804
20230913,104500,220337261,880,889,889,880,463
20230913,104400,219926221,888,888,888,888,0
20230913,104300,219926221,888,888,888,888,152
20230913,104200,219791245,890,890,890,890,409
20230913,104100,219427235,889,887,889,887,3168
20230913,104000,216615364,887,880,887,880,3164
20230913,103900,213814834,881,879,881,874,2904
20230913,103800,211258133,878,878,879,877,1432
20230913,103700,210000152,879,877,879,877,428
20230913,103600,209624394,877,871,877,871,2119
20230913,103500,207775815,871,870,871,870,130
20230913,103400,207662703,869,872,872,868,120
20230913,103300,207558421,868,869,871,868,2940
20230913,103200,205002342,869,867,869,867,322
20230913,103100,204723030,867,867,867,867,1403
20230913,103000,203506629,867,866,867,866,5520
20230913,102900,198725972,867,869,869,867,10930
20230913,102800,189243059,869,870,872,869,2357
20230913,102700,187194043,872,872,872,872,1
20230913,102600,187193171,870,872,872,870,6681
20230913,102500,181373352,872,872,872,872,0
20230913,102400,181373352,872,874,874,872,5606
20230913,102300,176477321,874,878,878,874,5004
20230913,102200,172103813,874,874,874,874,1
20230913,102100,172102939,881,881,881,881,0
20230913,102000,172102939,881,881,881,881,0
20230913,101900,172102939,881,882,882,881,11
20230913,101800,172093247,882,882,882,882,0
20230913,101700,172093247,882,882,882,882,0
20230913,101600,172093247,882,880,882,879,4961
20230913,101500,167727735,873,877,877,873,7091
20230913,101400,161524180,883,883,883,883,0
20230913,101300,161524180,883,883,883,883,0
20230913,101200,161524180,883,883,883,883,0
20230913,101100,161524180,883,882,883,876,30
20230913,101000,161497819,884,882,884,882,30
20230913,100900,161471343,877,877,877,876,930
20230913,100800,160655753,877,877,877,877,10
20230913,100700,160646983,877,877,877,877,0
20230913,100600,160646983,877,876,877,876,1018
20230913,100500,159755135,876,876,876,876,0
20230913,100400,159755135,876,876,876,876,13
20230913,100300,159743747,876,879,879,876,140
20230913,100200,159620737,879,881,881,879,25
20230913,100100,159598732,883,875,883,875,3672
20230913,100000,156385556,876,874,876,873,1532
20230913,095900,155046032,873,874,874,873,506
20230913,095800,154603791,873,872,873,872,7
20230913,095700,154597685,870,882,882,870,11577
20230913,095600,144467419,882,884,885,881,5358
20230913,095500,139737684,891,891,891,885,15557
20230913,095400,125967335,892,892,892,892,2
20230913,095300,125965551,892,887,892,887,216
20230913,095200,125773879,892,891,892,891,1459
20230913,095100,124472651,892,892,892,892,10
20230913,095000,124463731,892,892,892,892,0
20230913,094900,124463731,892,891,892,891,266
20230913,094800,124226712,891,888,891,888,982
20230913,094700,123353612,888,887,888,887,531
20230913,094600,122882115,885,885,885,885,704
20230913,094500,122259075,885,890,890,885,39
20230913,094400,122224400,890,890,890,889,114
20230913,094300,122123004,884,891,891,884,48
20230913,094200,122080516,884,889,889,884,1693
20230913,094100,120579430,891,892,892,891,428
20230913,094000,120197733,892,892,892,892,116
20230913,093900,120094261,891,891,891,891,1010
20230913,093800,119194351,891,891,891,891,55
20230913,093700,119145346,891,891,891,891,102
20230913,093600,119054464,893,892,893,887,106
20230913,093500,118959822,887,887,887,887,100
20230913,093400,118871122,893,893,893,893,200
20230913,093300,118692522,895,893,895,891,1115
20230913,093200,117698609,895,895,895,895,6
20230913,093100,117693239,895,896,896,892,388
20230913,093000,117345852,895,895,895,895,3277
20230913,092900,114412937,895,893,895,893,4176
20230913,092800,110680933,888,895,895,888,8986
20230913,092700,102699802,894,887,894,887,2549
20230913,092600,100429896,890,883,890,882,2524
20230913,092500,98197802,882,882,882,882,362
20230913,092400,97878518,881,881,881,881,244
20230913,092300,97663554,877,877,877,877,3
20230913,092200,97660923,875,875,884,875,3090
20230913,092100,94956434,875,876,876,875,3563
20230913,092000,91835478,876,876,876,876,10
20230913,091900,91826718,876,878,878,876,1007
20230913,091800,90942576,879,881,881,879,3304
20230913,091700,88034372,880,880,880,880,501
20230913,091600,87593492,884,884,884,884,4341
20230913,091500,83756048,885,883,887,883,2237
20230913,091400,81774829,888,888,888,882,4730
20230913,091300,77596086,889,889,889,889,500
20230913,091200,77151586,889,889,889,889,11
20230913,091100,77141807,890,890,890,890,101
20230913,091000,77051917,888,889,889,884,17733
20230913,090900,61334071,885,898,898,885,9561
20230913,090800,52794075,890,892,892,890,3000
20230913,090700,50122075,889,886,889,884,8335
20230913,090600,42734908,885,888,888,885,304
20230913,090500,42465292,888,889,889,885,4514
20230913,090400,38455654,889,899,899,889,15850
20230913,090300,24303377,892,879,892,879,5467
20230913,090200,19474139,878,873,878,873,7379
20230913,090100,13017597,872,869,872,868,6947
20230913,090000,6969606,869,868,869,868,8028