stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191000,915524984,874,874,874,874,2805
20230921,190900,915524984,874,874,874,874,0
20230921,190800,915524984,874,874,874,874,0
20230921,190700,915524984,874,874,874,874,0
20230921,190600,915524984,874,874,874,874,0
20230921,190500,915524984,874,874,874,874,0
20230921,190400,915524984,874,874,874,874,0
20230921,190300,915524984,874,874,874,874,0
20230921,190200,915524984,874,874,874,874,0
20230921,190100,915524984,874,874,874,874,0
20230921,190000,915524984,874,874,874,874,0
20230921,185900,915524984,874,874,874,874,0
20230921,185800,915524984,874,874,874,874,0
20230921,185700,915524984,874,874,874,874,0
20230921,185600,915524984,874,874,874,874,0
20230921,185500,915524984,874,874,874,874,0
20230921,185400,915524984,874,874,874,874,0
20230921,185300,915524984,874,874,874,874,0
20230921,185200,915524984,874,874,874,874,0
20230921,185100,915524984,874,874,874,874,0
20230921,185000,915524984,874,874,874,874,0
20230921,184900,915524984,874,874,874,874,0
20230921,184800,915524984,874,874,874,874,0
20230921,184700,915524984,874,874,874,874,0
20230921,184600,915524984,874,874,874,874,0
20230921,184500,915524984,874,874,874,874,0
20230921,184400,915524984,874,874,874,874,0
20230921,184300,915524984,874,874,874,874,0
20230921,184200,915524984,874,874,874,874,0
20230921,184100,915524984,874,874,874,874,0
20230921,184000,915524984,874,874,874,874,2805
20230921,183900,915524984,874,874,874,874,0
20230921,183800,915524984,874,874,874,874,0
20230921,183700,915524984,874,874,874,874,0
20230921,183600,915524984,874,874,874,874,0
20230921,183500,915524984,874,874,874,874,0
20230921,183400,915524984,874,874,874,874,0
20230921,183300,915524984,874,874,874,874,0
20230921,183200,915524984,874,874,874,874,0
20230921,183100,915524984,874,874,874,874,0
20230921,183000,915524984,874,874,874,874,0
20230921,182900,915524984,874,874,874,874,0
20230921,182800,915524984,874,874,874,874,0
20230921,182700,915524984,874,874,874,874,0
20230921,182600,915524984,874,874,874,874,0
20230921,182500,915524984,874,874,874,874,0
20230921,182400,915524984,874,874,874,874,0
20230921,182300,915524984,874,874,874,874,0
20230921,182200,915524984,874,874,874,874,0
20230921,182100,915524984,874,874,874,874,0
20230921,182000,915524984,874,874,874,874,0
20230921,181900,915524984,874,874,874,874,0
20230921,181800,915524984,874,874,874,874,0
20230921,181700,915524984,874,874,874,874,0
20230921,181600,915524984,874,874,874,874,0
20230921,181500,915524984,874,874,874,874,0
20230921,181400,915524984,874,874,874,874,0
20230921,181300,915524984,874,874,874,874,0
20230921,181200,915524984,874,874,874,874,0
20230921,181100,915524984,874,874,874,874,0
20230921,181000,915524984,874,874,874,874,2805
20230921,180900,915524984,874,874,874,874,0
20230921,180800,915524984,874,874,874,874,0
20230921,180700,915524984,874,874,874,874,0
20230921,180600,915524984,874,874,874,874,0
20230921,180500,915524984,874,874,874,874,0
20230921,180400,915524984,874,874,874,874,0
20230921,180300,915524984,874,874,874,874,0
20230921,180200,915524984,874,874,874,874,0
20230921,180100,915524984,874,874,874,874,0
20230921,180000,915524984,874,874,874,874,0
20230921,175900,915524984,874,874,874,874,0
20230921,175800,915524984,874,874,874,874,0
20230921,175700,915524984,874,874,874,874,0
20230921,175600,915524984,874,874,874,874,0
20230921,175500,915524984,874,874,874,874,0
20230921,175400,915524984,874,874,874,874,0
20230921,175300,915524984,874,874,874,874,0
20230921,175200,915524984,874,874,874,874,0
20230921,175100,915524984,874,874,874,874,0
20230921,175000,915524984,874,874,874,874,0
20230921,174900,915524984,874,874,874,874,0
20230921,174800,915524984,874,874,874,874,0
20230921,174700,915524984,874,874,874,874,0
20230921,174600,915524984,874,874,874,874,0
20230921,174500,915524984,874,874,874,874,0
20230921,174400,915524984,874,874,874,874,0
20230921,174300,915524984,874,874,874,874,0
20230921,174200,915524984,874,874,874,874,0
20230921,174100,915524984,874,874,874,874,0
20230921,174000,915524984,874,874,874,874,2805
20230921,173900,915524984,874,874,874,874,0
20230921,173800,915524984,874,874,874,874,0
20230921,173700,915524984,874,874,874,874,0
20230921,173600,915524984,874,874,874,874,0
20230921,173500,915524984,874,874,874,874,0
20230921,173400,915524984,874,874,874,874,0
20230921,173300,915524984,874,874,874,874,0
20230921,173200,915524984,874,874,874,874,0
20230921,173100,915524984,874,874,874,874,0
20230921,173000,915524984,874,874,874,874,0
20230921,172900,915524984,874,874,874,874,0
20230921,172800,915524984,874,874,874,874,0
20230921,172700,915524984,874,874,874,874,0
20230921,172600,915524984,874,874,874,874,0
20230921,172500,915524984,874,874,874,874,0
20230921,172400,915524984,874,874,874,874,0
20230921,172300,915524984,874,874,874,874,0
20230921,172200,915524984,874,874,874,874,0
20230921,172100,915524984,874,874,874,874,0
20230921,172000,915524984,874,874,874,874,0
20230921,171900,915524984,874,874,874,874,0
20230921,171800,915524984,874,874,874,874,0
20230921,171700,915524984,874,874,874,874,0
20230921,171600,915524984,874,874,874,874,0
20230921,171500,915524984,874,874,874,874,0
20230921,171400,915524984,874,874,874,874,0
20230921,171300,915524984,874,874,874,874,0
20230921,171200,915524984,874,874,874,874,0
20230921,171100,915524984,874,874,874,874,0
20230921,171000,915524984,874,874,874,874,2805
20230921,170900,915524984,874,874,874,874,0
20230921,170800,915524984,874,874,874,874,0
20230921,170700,915524984,874,874,874,874,0
20230921,170600,915524984,874,874,874,874,0
20230921,170500,915524984,874,874,874,874,0
20230921,170400,915524984,874,874,874,874,0
20230921,170300,915524984,874,874,874,874,0
20230921,170200,915524984,874,874,874,874,0
20230921,170100,915524984,874,874,874,874,0
20230921,170000,915524984,874,874,874,874,0
20230921,165900,915524984,874,874,874,874,0
20230921,165800,915524984,874,874,874,874,0
20230921,165700,915524984,874,874,874,874,0
20230921,165600,915524984,874,874,874,874,0
20230921,165500,915524984,874,874,874,874,0
20230921,165400,915524984,874,874,874,874,0
20230921,165300,915524984,874,874,874,874,0
20230921,165200,915524984,874,874,874,874,0
20230921,165100,915524984,874,874,874,874,0
20230921,165000,915524984,874,874,874,874,0
20230921,164900,915524984,874,874,874,874,0
20230921,164800,915524984,874,874,874,874,0
20230921,164700,915524984,874,874,874,874,0
20230921,164600,915524984,874,874,874,874,0
20230921,164500,915524984,874,874,874,874,0
20230921,164400,915524984,874,874,874,874,0
20230921,164300,915524984,874,874,874,874,0
20230921,164200,915524984,874,874,874,874,0
20230921,164100,915524984,874,874,874,874,0
20230921,164000,915524984,874,874,874,874,2805
20230921,163900,915524984,874,874,874,874,0
20230921,163800,915524984,874,874,874,874,0
20230921,163700,915524984,874,874,874,874,0
20230921,163600,915524984,874,874,874,874,0
20230921,163500,915524984,874,874,874,874,0
20230921,163400,915524984,874,874,874,874,0
20230921,163300,915524984,874,874,874,874,0
20230921,163200,915524984,874,874,874,874,0
20230921,163100,915524984,874,874,874,874,0
20230921,163000,915524984,874,874,874,874,0
20230921,162900,915524984,874,874,874,874,0
20230921,162800,915524984,874,874,874,874,0
20230921,162700,915524984,874,874,874,874,0
20230921,162600,915524984,874,874,874,874,0
20230921,162500,915524984,874,874,874,874,0
20230921,162400,915524984,874,874,874,874,0
20230921,162300,915524984,874,874,874,874,0
20230921,162200,915524984,874,874,874,874,0
20230921,162100,915524984,874,874,874,874,0
20230921,162000,915524984,874,874,874,874,0
20230921,161900,915524984,874,874,874,874,0
20230921,161800,915524984,874,874,874,874,0
20230921,161700,915524984,874,874,874,874,0
20230921,161600,915524984,874,874,874,874,0
20230921,161500,915524984,874,874,874,874,0
20230921,161400,915524984,874,874,874,874,0
20230921,161300,915524984,874,874,874,874,0
20230921,161200,915524984,874,874,874,874,0
20230921,161100,915524984,874,874,874,874,0
20230921,161000,915524984,874,874,874,874,2805
20230921,160900,915524984,874,874,874,874,0
20230921,160800,915524984,874,874,874,874,0
20230921,160700,915524984,874,874,874,874,0
20230921,160600,915524984,874,874,874,874,0
20230921,160500,915524984,874,874,874,874,0
20230921,160400,915524984,874,874,874,874,0
20230921,160300,915524984,874,874,874,874,0
20230921,160200,915524984,874,874,874,874,0
20230921,160100,915524984,874,874,874,874,0
20230921,160000,915524984,874,874,874,874,0
20230921,155900,915524984,874,874,874,874,0
20230921,155800,915524984,874,874,874,874,0
20230921,155700,915524984,874,874,874,874,0
20230921,155600,915524984,874,874,874,874,0
20230921,155500,915524984,874,874,874,874,0
20230921,155400,915524984,874,874,874,874,0
20230921,155300,915524984,874,874,874,874,0
20230921,155200,915524984,874,874,874,874,0
20230921,155100,915524984,874,874,874,874,0
20230921,155000,915524984,874,874,874,874,0
20230921,154900,915524984,874,874,874,874,0
20230921,154800,915524984,874,874,874,874,0
20230921,154700,915524984,874,874,874,874,0
20230921,154600,915524984,874,874,874,874,0
20230921,154500,915524984,874,874,874,874,0
20230921,154400,915524984,874,874,874,874,0
20230921,154300,915524984,874,874,874,874,0
20230921,154200,915524984,874,874,874,874,0
20230921,154100,915524984,874,874,874,874,0
20230921,154000,915524984,874,874,874,874,2805
20230921,153900,915524984,874,874,874,874,0
20230921,153800,915524984,874,874,874,874,0
20230921,153700,915524984,874,874,874,874,0
20230921,153600,915524984,874,874,874,874,0
20230921,153500,915524984,874,874,874,874,0
20230921,153400,915524984,874,874,874,874,0
20230921,153300,915524984,874,874,874,874,0
20230921,153200,915524984,874,874,874,874,0
20230921,153100,915524984,874,874,874,874,0
20230921,153000,915524984,874,874,874,874,2805
20230921,152900,913073414,865,865,865,865,0
20230921,152800,913073414,865,865,865,865,0
20230921,152700,913073414,865,865,865,865,0
20230921,152600,913073414,865,865,865,865,0
20230921,152500,913073414,865,865,865,865,0
20230921,152400,913073414,865,865,865,865,0
20230921,152300,913073414,865,865,865,865,0
20230921,152200,913073414,865,865,865,865,0
20230921,152100,913073414,865,865,865,865,0
20230921,152000,913073414,865,865,865,865,0
20230921,151900,913073414,865,875,887,860,4261
20230921,151800,909357311,873,873,876,862,720
20230921,151700,908726775,862,873,873,862,266
20230921,151600,908494590,876,888,888,859,34079
20230921,151500,878809065,872,881,888,870,10354
20230921,151400,869619203,870,869,884,869,29306
20230921,151300,843790848,878,877,878,867,19795
20230921,151200,826477867,878,876,878,876,24444
20230921,151100,805054411,876,873,876,871,2765
20230921,151000,802639210,875,871,875,871,4841
20230921,150900,798405462,871,871,871,871,552
20230921,150800,797924670,869,868,869,868,1554
20230921,150700,796575129,868,867,868,867,1542
20230921,150600,795238115,867,866,867,866,51
20230921,150500,795193899,866,867,867,866,151
20230921,150400,795062983,867,864,867,864,333
20230921,150300,794774406,863,866,866,863,2
20230921,150200,794772677,863,868,868,863,173
20230921,150100,794622528,869,867,869,867,7069
20230921,150000,788480466,862,864,864,862,1000
20230921,145900,787618066,869,869,869,869,50
20230921,145800,787574616,869,869,870,869,9087
20230921,145700,779669958,870,859,870,859,9750
20230921,145600,771234136,858,858,858,858,50
20230921,145500,771191236,856,856,856,856,0
20230921,145400,771191236,856,858,858,856,2702
20230921,145300,768877673,857,857,857,857,500
20230921,145200,768449173,856,856,856,856,0
20230921,145100,768449173,856,856,856,856,0
20230921,145000,768449173,856,856,856,856,500
20230921,144900,768021173,856,856,856,856,2255
20230921,144800,766090893,856,860,860,856,46
20230921,144700,766051513,860,860,860,860,202
20230921,144600,765877793,855,855,855,855,0
20230921,144500,765877793,855,855,855,855,0
20230921,144400,765877793,855,855,855,855,0
20230921,144300,765877793,855,861,861,855,6994
20230921,144200,759887595,861,861,861,861,332
20230921,144100,759601743,865,865,865,865,254
20230921,144000,759382033,865,870,870,860,16483
20230921,143900,745170375,870,870,870,870,1
20230921,143800,745169505,866,869,869,866,1103
20230921,143700,744211763,869,870,870,869,1524
20230921,143600,742886083,870,870,870,870,0
20230921,143500,742886083,870,870,871,870,1563
20230921,143400,741526272,869,869,869,869,675
20230921,143300,740939697,868,868,868,868,176
20230921,143200,740786929,866,868,868,866,125
20230921,143100,740678431,868,863,868,863,678
20230921,143000,740089932,863,866,866,863,10843
20230921,142900,730701431,866,867,867,866,10378
20230921,142800,721713925,867,862,867,862,2
20230921,142700,721712196,868,868,868,868,159
20230921,142600,721574184,860,868,868,860,2698
20230921,142500,719247617,869,861,873,857,20868
20230921,142400,701270754,857,857,862,856,14427
20230921,142300,688908865,862,858,862,856,68
20230921,142200,688850638,859,857,862,855,7866
20230921,142100,682118876,864,868,868,854,15146
20230921,142000,669150573,860,868,909,860,102553
20230921,141900,577619890,868,868,868,868,0
20230921,141800,577619890,868,868,868,868,0
20230921,141700,577619890,868,868,868,868,109
20230921,141600,577525278,867,860,867,860,317
20230921,141500,577252543,866,865,866,865,3356
20230921,141400,574346347,865,865,865,865,0
20230921,141300,574346347,865,866,866,865,2002
20230921,141200,572612616,860,862,862,860,462
20230921,141100,572214878,865,865,865,865,33
20230921,141000,572186333,865,865,865,865,1908
20230921,140900,570535913,865,865,865,860,2310
20230921,140800,568537793,865,865,865,865,285
20230921,140700,568291268,861,861,861,861,0
20230921,140600,568291268,861,861,861,861,0
20230921,140500,568291268,861,861,861,861,19
20230921,140400,568274909,860,860,860,860,0
20230921,140300,568274909,860,860,860,860,0
20230921,140200,568274909,860,866,866,860,7825
20230921,140100,561531753,866,867,867,866,1950
20230921,140000,559843014,866,867,867,866,1711
20230921,135900,558360094,866,866,866,866,130
20230921,135800,558247514,866,863,866,863,2631
20230921,135700,555971315,862,862,862,862,0
20230921,135600,555971315,862,861,863,861,375
20230921,135500,555648245,861,861,861,861,6
20230921,135400,555643079,860,860,860,860,120
20230921,135300,555539879,860,860,860,860,126
20230921,135200,555431519,860,860,860,860,3158
20230921,135100,552715639,860,860,860,860,300
20230921,135000,552457639,860,860,860,860,1
20230921,134900,552456779,860,860,860,860,20
20230921,134800,552439579,860,860,860,860,21
20230921,134700,552421519,860,860,860,860,548
20230921,134600,551950239,862,860,862,860,40
20230921,134500,551915835,860,860,860,860,40
20230921,134400,551881435,860,860,860,860,990
20230921,134300,551030035,860,857,860,857,123
20230921,134200,550924615,857,857,857,857,0
20230921,134100,550924615,857,857,857,857,0
20230921,134000,550924615,857,857,857,857,0
20230921,133900,550924615,857,857,857,857,0
20230921,133800,550924615,857,857,857,857,0
20230921,133700,550924615,857,857,857,857,1939
20230921,133600,549262892,857,857,857,857,0
20230921,133500,549262892,857,857,857,857,0
20230921,133400,549262892,857,857,857,857,40
20230921,133300,549228612,856,856,856,856,6
20230921,133200,549223476,852,852,852,852,11
20230921,133100,549214104,852,852,852,852,0
20230921,133000,549214104,852,855,855,852,127
20230921,132900,549105819,853,857,858,853,1417
20230921,132800,547891323,862,862,862,862,1
20230921,132700,547890461,862,861,862,861,4501
20230921,132600,544015099,861,861,862,861,19840
20230921,132500,526932858,861,861,865,861,4097
20230921,132400,523399783,861,856,861,856,1084
20230921,132300,522467919,853,857,859,853,1050
20230921,132200,521566734,857,856,857,856,291
20230921,132100,521317438,856,856,856,856,2490
20230921,132000,519185998,856,856,856,856,1
20230921,131900,519185142,850,849,850,849,2150
20230921,131800,517357653,848,848,848,848,0
20230921,131700,517357653,848,848,848,848,246
20230921,131600,517149045,848,848,848,848,0
20230921,131500,517149045,848,848,848,848,979
20230921,131400,516318853,843,843,843,843,0
20230921,131300,516318853,843,843,843,843,0
20230921,131200,516318853,843,843,843,843,0
20230921,131100,516318853,843,843,843,843,0
20230921,131000,516318853,843,843,843,843,0
20230921,130900,516318853,843,849,849,843,3
20230921,130800,516316312,843,856,856,843,2
20230921,130700,516314613,844,847,856,844,79
20230921,130600,516247694,842,842,842,842,0
20230921,130500,516247694,842,843,844,842,21142
20230921,130400,498404101,842,842,843,842,603
20230921,130300,497896357,842,842,842,842,2066
20230921,130200,496156785,842,842,842,842,0
20230921,130100,496156785,842,845,845,842,3044
20230921,130000,493593486,842,847,847,842,24706
20230921,125900,472714788,846,850,850,846,8
20230921,125800,472708004,846,845,846,845,27
20230921,125700,472685165,846,848,848,846,2677
20230921,125600,470420417,848,847,848,847,70
20230921,125500,470361093,846,847,847,846,91
20230921,125400,470284020,847,847,847,846,703
20230921,125300,469689176,845,846,846,845,6218
20230921,125200,464428765,847,846,847,846,224
20230921,125100,464239185,846,848,848,846,4017
20230921,125000,460836022,848,848,848,848,3
20230921,124900,460833478,848,848,848,848,0
20230921,124800,460833478,848,848,848,848,3
20230921,124700,460830934,848,848,848,848,0
20230921,124600,460830934,848,848,848,848,3
20230921,124500,460828390,854,854,854,854,1
20230921,124400,460827536,849,849,851,848,1149
20230921,124300,459850404,849,849,849,849,1753
20230921,124200,458362107,850,850,850,850,100
20230921,124100,458277107,849,849,849,849,0
20230921,124000,458277107,849,849,849,849,3
20230921,123900,458274560,849,849,849,849,0
20230921,123800,458274560,849,849,849,849,31
20230921,123700,458248241,849,850,850,849,181
20230921,123600,458094397,850,850,850,850,685
20230921,123500,457512147,850,850,850,850,0
20230921,123400,457512147,850,850,850,850,1
20230921,123300,457511297,850,850,850,850,17
20230921,123200,457496847,850,850,850,850,20
20230921,123100,457479847,851,851,851,851,448
20230921,123000,457098599,851,852,852,851,104
20230921,122900,457009995,852,852,852,852,0
20230921,122800,457009995,852,851,852,851,92
20230921,122700,456931622,851,851,851,850,304
20230921,122600,456672928,850,850,850,850,0
20230921,122500,456672928,850,850,850,850,0
20230921,122400,456672928,850,850,850,850,5
20230921,122300,456668678,850,850,850,850,0
20230921,122200,456668678,850,850,850,850,0
20230921,122100,456668678,850,850,850,850,115
20230921,122000,456570928,850,853,853,850,2805
20230921,121900,454181651,853,854,854,853,346
20230921,121800,453886213,854,854,854,854,200
20230921,121700,453715413,856,852,856,852,771
20230921,121600,453058517,858,858,858,858,0
20230921,121500,453058517,858,858,858,858,0
20230921,121400,453058517,858,858,858,858,12
20230921,121300,453048221,859,859,859,859,0
20230921,121200,453048221,859,854,859,854,6
20230921,121100,453043089,852,852,852,852,3
20230921,121000,453040533,855,851,855,851,5
20230921,120900,453036268,853,853,853,853,0
20230921,120800,453036268,853,853,853,853,48
20230921,120700,452995324,852,852,852,852,37
20230921,120600,452963800,853,853,853,853,10
20230921,120500,452955270,854,854,854,854,1000
20230921,120400,452101270,855,855,855,855,0
20230921,120300,452101270,855,855,855,855,0
20230921,120200,452101270,855,855,855,855,1
20230921,120100,452100415,849,849,849,849,0
20230921,120000,452100415,849,849,849,849,0
20230921,115900,452100415,849,849,849,849,0
20230921,115800,452100415,849,849,849,849,0
20230921,115700,452100415,849,849,849,849,0
20230921,115600,452100415,849,849,849,849,0
20230921,115500,452100415,849,849,849,849,0
20230921,115400,452100415,849,853,853,849,236
20230921,115300,451899471,858,858,858,858,1
20230921,115200,451898613,853,853,853,853,666
20230921,115100,451330515,853,853,853,853,3000
20230921,115000,448771515,853,853,853,853,12
20230921,114900,448761279,848,848,853,848,1433
20230921,114800,447542786,849,849,855,848,2166
20230921,114700,445701696,850,851,855,850,199
20230921,114600,445532530,856,848,858,847,24087
20230921,114500,425127464,850,855,855,848,16538
20230921,114400,411056053,855,857,857,855,3974
20230921,114300,407651727,857,857,857,857,19
20230921,114200,407635444,857,857,857,857,18
20230921,114100,407620018,857,857,857,857,17
20230921,114000,407605449,857,857,857,857,94
20230921,113900,407524891,858,857,858,857,101
20230921,113800,407438330,858,858,858,858,2476
20230921,113700,405313922,858,858,858,858,174
20230921,113600,405164630,858,858,858,858,146
20230921,113500,405039362,858,858,859,858,138
20230921,113400,404920950,858,859,859,858,101
20230921,113300,404834192,861,861,861,861,0
20230921,113200,404834192,861,859,861,859,148
20230921,113100,404707058,859,858,859,858,260
20230921,113000,404483866,859,861,861,858,1362
20230921,112900,403312913,861,861,861,861,0
20230921,112800,403312913,861,861,861,861,4
20230921,112700,403309469,863,863,863,863,0
20230921,112600,403309469,863,863,863,863,119
20230921,112500,403206772,862,862,862,862,3001
20230921,112400,400619910,862,865,865,862,3879
20230921,112300,397267868,865,865,865,865,1
20230921,112200,397267003,865,865,865,865,9
20230921,112100,397259218,865,867,867,865,21
20230921,112000,397241013,867,867,867,867,20
20230921,111900,397223673,862,862,862,862,0
20230921,111800,397223673,862,862,862,862,0
20230921,111700,397223673,862,862,862,862,0
20230921,111600,397223673,862,862,862,862,0
20230921,111500,397223673,862,862,862,862,0
20230921,111400,397223673,862,862,862,862,2
20230921,111300,397221949,868,862,868,862,4
20230921,111200,397218483,869,867,869,867,5937
20230921,111100,392061999,866,861,866,861,5812
20230921,111000,387033458,862,862,862,862,4
20230921,110900,387030010,860,860,860,860,61
20230921,110800,386977550,860,859,860,859,49
20230921,110700,386935458,860,860,860,859,74
20230921,110600,386871864,859,860,860,859,1216
20230921,110500,385826126,860,862,862,860,48
20230921,110400,385784810,862,863,863,862,540
20230921,110300,385319290,865,864,865,864,149
20230921,110200,385190544,863,863,863,863,60
20230921,110100,385138764,862,862,862,862,0
20230921,110000,385138764,862,862,862,862,0
20230921,105900,385138764,862,861,862,861,108
20230921,105800,385045753,860,861,861,860,23
20230921,105700,385025968,861,860,861,860,2322
20230921,105600,383026874,861,861,861,860,682
20230921,105500,382440308,862,864,864,861,3247
20230921,105400,379641506,863,863,863,863,5
20230921,105300,379637191,863,863,863,863,392
20230921,105200,379298895,863,865,865,863,1098
20230921,105100,378349127,865,865,865,865,1
20230921,105000,378348262,865,866,866,865,32
20230921,104900,378320572,865,867,867,865,435
20230921,104800,377943467,870,870,870,870,0
20230921,104700,377943467,870,872,881,862,16799
20230921,104600,363281930,870,870,870,870,0
20230921,104500,363281930,870,866,870,866,5000
20230921,104400,358932766,863,862,863,862,5000
20230921,104300,354617918,862,862,862,862,3
20230921,104200,354615332,862,862,862,862,18
20230921,104100,354599816,862,862,862,862,73
20230921,104000,354536890,858,860,860,858,318
20230921,103900,354263423,860,860,860,860,1688
20230921,103800,352811743,860,860,860,860,0
20230921,103700,352811743,860,860,860,860,1166
20230921,103600,351808983,860,858,860,858,4445
20230921,103500,347990065,858,858,858,858,2101
20230921,103400,346187407,857,857,858,857,316
20230921,103300,345916581,857,860,860,857,1222
20230921,103200,344867735,860,860,860,860,67
20230921,103100,344810115,860,862,862,860,1710
20230921,103000,343339476,862,867,867,862,60
20230921,102900,343287594,861,868,868,861,8036
20230921,102800,336366885,868,868,868,868,218
20230921,102700,336177661,869,869,869,869,5
20230921,102600,336173316,869,869,869,869,51
20230921,102500,336128997,870,870,870,870,108
20230921,102400,336035037,864,864,864,864,1289
20230921,102300,334921341,864,864,864,864,2
20230921,102200,334919613,871,871,871,871,6
20230921,102100,334914387,871,872,872,870,166
20230921,102000,334769876,862,867,867,862,2123
20230921,101900,332933698,868,868,868,868,0
20230921,101800,332933698,868,869,869,868,2400
20230921,101700,330849997,872,871,872,871,157
20230921,101600,330713178,869,872,872,869,71
20230921,101500,330651269,872,872,872,872,277
20230921,101400,330409725,879,879,879,879,0
20230921,101300,330409725,879,879,879,879,46
20230921,101200,330369291,881,870,881,870,1260
20230921,101100,329266350,865,865,865,865,0
20230921,101000,329266350,865,870,870,865,1006
20230921,100900,328391135,871,871,871,871,0
20230921,100800,328391135,871,871,871,871,616
20230921,100700,327854599,871,871,871,871,0
20230921,100600,327854599,871,871,871,871,376
20230921,100500,327527103,872,872,872,872,2225
20230921,100400,325586903,873,876,876,873,601
20230921,100300,325062122,877,877,877,875,6180
20230921,100200,319648502,885,885,885,885,7
20230921,100100,319642307,886,886,886,886,0
20230921,100000,319642307,886,886,886,886,0
20230921,095900,319642307,886,886,886,886,100
20230921,095800,319553707,888,877,888,876,1750
20230921,095700,318013727,876,876,876,876,0
20230921,095600,318013727,876,876,876,876,0
20230921,095500,318013727,876,875,876,875,1757
20230921,095400,316475984,875,874,875,874,330
20230921,095300,316187464,875,876,876,875,182
20230921,095200,316028209,880,880,880,880,1
20230921,095100,316027329,875,880,880,875,142
20230921,095000,315902958,880,883,883,875,2846
20230921,094900,313396466,879,879,879,879,0
20230921,094800,313396466,879,880,880,879,5249
20230921,094700,308782589,879,879,879,879,0
20230921,094600,308782589,879,880,880,879,5382
20230921,094500,304050811,881,881,881,881,454
20230921,094400,303650837,880,877,882,877,3568
20230921,094300,300508791,854,880,880,852,42812
20230921,094200,263350285,880,881,881,880,5000
20230921,094100,258949905,880,885,888,880,12149
20230921,094000,248229033,889,889,889,889,306
20230921,093900,247956999,886,890,890,886,1060
20230921,093800,247017835,889,889,889,889,155
20230921,093700,246880040,888,888,888,888,100
20230921,093600,246791240,890,890,890,888,430
20230921,093500,246409017,888,894,894,888,3821
20230921,093400,243009449,894,894,894,894,0
20230921,093300,243009449,894,894,894,894,343
20230921,093200,242702807,894,891,894,891,426
20230921,093100,242323218,890,891,891,890,15
20230921,093000,242309863,890,890,890,890,0
20230921,092900,242309863,890,895,895,890,79
20230921,092800,242239253,890,890,890,890,3073
20230921,092700,239504283,890,896,896,890,11275
20230921,092600,229457762,896,896,896,896,12
20230921,092500,229447010,896,896,896,896,1000
20230921,092400,228551010,896,897,897,896,122
20230921,092300,228441680,900,900,900,900,43
20230921,092200,228402980,900,899,900,896,50
20230921,092100,228357998,896,897,900,896,3088
20230921,092000,225579314,896,897,897,896,7000
20230921,091900,219304985,898,898,898,898,0
20230921,091800,219304985,898,898,898,898,0
20230921,091700,219304985,898,898,898,898,2295
20230921,091600,217244075,897,897,897,897,0
20230921,091500,217244075,897,903,903,897,3
20230921,091400,217241372,903,900,903,897,10981
20230921,091300,207376195,898,897,900,897,7832
20230921,091200,200350095,897,897,897,897,646
20230921,091100,199770633,897,901,903,897,11802
20230921,091000,189144299,901,904,904,901,967
20230921,090900,188270431,901,903,904,901,981
20230921,090800,187384592,900,899,900,898,8233
20230921,090700,179980091,899,903,904,899,5477
20230921,090600,175034223,903,904,904,903,11422
20230921,090500,164708836,904,904,909,902,34770
20230921,090400,133263835,903,894,905,890,36715
20230921,090300,100320530,886,910,910,886,77035
20230921,090200,31334324,907,877,910,877,14699
20230921,090100,18145418,877,889,890,872,16075
20230921,090000,4007045,889,889,889,875,4511