stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184100,89650536,541,541,541,541,1147
20230906,184000,89650536,541,541,541,541,0
20230906,183900,89650536,541,541,541,541,0
20230906,183800,89650536,541,541,541,541,0
20230906,183700,89650536,541,541,541,541,0
20230906,183600,89650536,541,541,541,541,0
20230906,183500,89650536,541,541,541,541,0
20230906,183400,89650536,541,541,541,541,0
20230906,183300,89650536,541,541,541,541,0
20230906,183200,89650536,541,541,541,541,0
20230906,183100,89650536,541,541,541,541,0
20230906,183000,89650536,541,541,541,541,0
20230906,182900,89650536,541,541,541,541,0
20230906,182800,89650536,541,541,541,541,0
20230906,182700,89650536,541,541,541,541,0
20230906,182600,89650536,541,541,541,541,0
20230906,182500,89650536,541,541,541,541,0
20230906,182400,89650536,541,541,541,541,0
20230906,182300,89650536,541,541,541,541,0
20230906,182200,89650536,541,541,541,541,0
20230906,182100,89650536,541,541,541,541,0
20230906,182000,89650536,541,541,541,541,0
20230906,181900,89650536,541,541,541,541,0
20230906,181800,89650536,541,541,541,541,0
20230906,181700,89650536,541,541,541,541,0
20230906,181600,89650536,541,541,541,541,0
20230906,181500,89650536,541,541,541,541,0
20230906,181400,89650536,541,541,541,541,0
20230906,181300,89650536,541,541,541,541,0
20230906,181200,89650536,541,541,541,541,0
20230906,181100,89650536,541,541,541,541,1147
20230906,181000,89650536,541,541,541,541,0
20230906,180900,89650536,541,541,541,541,0
20230906,180800,89650536,541,541,541,541,0
20230906,180700,89650536,541,541,541,541,0
20230906,180600,89650536,541,541,541,541,0
20230906,180500,89650536,541,541,541,541,0
20230906,180400,89650536,541,541,541,541,0
20230906,180300,89650536,541,541,541,541,0
20230906,180200,89650536,541,541,541,541,0
20230906,180100,89650536,541,541,541,541,0
20230906,180000,89650536,541,541,541,541,0
20230906,175900,89650536,541,541,541,541,0
20230906,175800,89650536,541,541,541,541,0
20230906,175700,89650536,541,541,541,541,0
20230906,175600,89650536,541,541,541,541,0
20230906,175500,89650536,541,541,541,541,0
20230906,175400,89650536,541,541,541,541,0
20230906,175300,89650536,541,541,541,541,0
20230906,175200,89650536,541,541,541,541,0
20230906,175100,89650536,541,541,541,541,0
20230906,175000,89650536,541,541,541,541,0
20230906,174900,89650536,541,541,541,541,0
20230906,174800,89650536,541,541,541,541,0
20230906,174700,89650536,541,541,541,541,0
20230906,174600,89650536,541,541,541,541,0
20230906,174500,89650536,541,541,541,541,0
20230906,174400,89650536,541,541,541,541,0
20230906,174300,89650536,541,541,541,541,0
20230906,174200,89650536,541,541,541,541,0
20230906,174100,89650536,541,541,541,541,1147
20230906,174000,89650536,541,541,541,541,0
20230906,173900,89650536,541,541,541,541,0
20230906,173800,89650536,541,541,541,541,0
20230906,173700,89650536,541,541,541,541,0
20230906,173600,89650536,541,541,541,541,0
20230906,173500,89650536,541,541,541,541,0
20230906,173400,89650536,541,541,541,541,0
20230906,173300,89650536,541,541,541,541,0
20230906,173200,89650536,541,541,541,541,0
20230906,173100,89650536,541,541,541,541,0
20230906,173000,89650536,541,541,541,541,0
20230906,172900,89650536,541,541,541,541,0
20230906,172800,89650536,541,541,541,541,0
20230906,172700,89650536,541,541,541,541,0
20230906,172600,89650536,541,541,541,541,0
20230906,172500,89650536,541,541,541,541,0
20230906,172400,89650536,541,541,541,541,0
20230906,172300,89650536,541,541,541,541,0
20230906,172200,89650536,541,541,541,541,0
20230906,172100,89650536,541,541,541,541,0
20230906,172000,89650536,541,541,541,541,0
20230906,171900,89650536,541,541,541,541,0
20230906,171800,89650536,541,541,541,541,0
20230906,171700,89650536,541,541,541,541,0
20230906,171600,89650536,541,541,541,541,0
20230906,171500,89650536,541,541,541,541,0
20230906,171400,89650536,541,541,541,541,0
20230906,171300,89650536,541,541,541,541,0
20230906,171200,89650536,541,541,541,541,0
20230906,171100,89650536,541,541,541,541,1147
20230906,171000,89650536,541,541,541,541,0
20230906,170900,89650536,541,541,541,541,0
20230906,170800,89650536,541,541,541,541,0
20230906,170700,89650536,541,541,541,541,0
20230906,170600,89650536,541,541,541,541,0
20230906,170500,89650536,541,541,541,541,0
20230906,170400,89650536,541,541,541,541,0
20230906,170300,89650536,541,541,541,541,0
20230906,170200,89650536,541,541,541,541,0
20230906,170100,89650536,541,541,541,541,0
20230906,170000,89650536,541,541,541,541,0
20230906,165900,89650536,541,541,541,541,0
20230906,165800,89650536,541,541,541,541,0
20230906,165700,89650536,541,541,541,541,0
20230906,165600,89650536,541,541,541,541,0
20230906,165500,89650536,541,541,541,541,0
20230906,165400,89650536,541,541,541,541,0
20230906,165300,89650536,541,541,541,541,0
20230906,165200,89650536,541,541,541,541,0
20230906,165100,89650536,541,541,541,541,0
20230906,165000,89650536,541,541,541,541,0
20230906,164900,89650536,541,541,541,541,0
20230906,164800,89650536,541,541,541,541,0
20230906,164700,89650536,541,541,541,541,0
20230906,164600,89650536,541,541,541,541,0
20230906,164500,89650536,541,541,541,541,0
20230906,164400,89650536,541,541,541,541,0
20230906,164300,89650536,541,541,541,541,0
20230906,164200,89650536,541,541,541,541,0
20230906,164100,89650536,541,541,541,541,1147
20230906,164000,89650536,541,541,541,541,0
20230906,163900,89650536,541,541,541,541,0
20230906,163800,89650536,541,541,541,541,0
20230906,163700,89650536,541,541,541,541,0
20230906,163600,89650536,541,541,541,541,0
20230906,163500,89650536,541,541,541,541,0
20230906,163400,89650536,541,541,541,541,0
20230906,163300,89650536,541,541,541,541,0
20230906,163200,89650536,541,541,541,541,0
20230906,163100,89650536,541,541,541,541,0
20230906,163000,89650536,541,541,541,541,0
20230906,162900,89650536,541,541,541,541,0
20230906,162800,89650536,541,541,541,541,0
20230906,162700,89650536,541,541,541,541,0
20230906,162600,89650536,541,541,541,541,0
20230906,162500,89650536,541,541,541,541,0
20230906,162400,89650536,541,541,541,541,0
20230906,162300,89650536,541,541,541,541,0
20230906,162200,89650536,541,541,541,541,0
20230906,162100,89650536,541,541,541,541,0
20230906,162000,89650536,541,541,541,541,0
20230906,161900,89650536,541,541,541,541,0
20230906,161800,89650536,541,541,541,541,0
20230906,161700,89650536,541,541,541,541,0
20230906,161600,89650536,541,541,541,541,0
20230906,161500,89650536,541,541,541,541,0
20230906,161400,89650536,541,541,541,541,0
20230906,161300,89650536,541,541,541,541,0
20230906,161200,89650536,541,541,541,541,0
20230906,161100,89650536,541,541,541,541,1147
20230906,161000,89650536,541,541,541,541,0
20230906,160900,89650536,541,541,541,541,0
20230906,160800,89650536,541,541,541,541,0
20230906,160700,89650536,541,541,541,541,0
20230906,160600,89650536,541,541,541,541,0
20230906,160500,89650536,541,541,541,541,0
20230906,160400,89650536,541,541,541,541,0
20230906,160300,89650536,541,541,541,541,0
20230906,160200,89650536,541,541,541,541,0
20230906,160100,89650536,541,541,541,541,0
20230906,160000,89650536,541,541,541,541,0
20230906,155900,89650536,541,541,541,541,0
20230906,155800,89650536,541,541,541,541,0
20230906,155700,89650536,541,541,541,541,0
20230906,155600,89650536,541,541,541,541,0
20230906,155500,89650536,541,541,541,541,0
20230906,155400,89650536,541,541,541,541,0
20230906,155300,89650536,541,541,541,541,0
20230906,155200,89650536,541,541,541,541,0
20230906,155100,89650536,541,541,541,541,0
20230906,155000,89650536,541,541,541,541,0
20230906,154900,89650536,541,541,541,541,0
20230906,154800,89650536,541,541,541,541,0
20230906,154700,89650536,541,541,541,541,0
20230906,154600,89650536,541,541,541,541,0
20230906,154500,89650536,541,541,541,541,0
20230906,154400,89650536,541,541,541,541,0
20230906,154300,89650536,541,541,541,541,0
20230906,154200,89650536,541,541,541,541,0
20230906,154100,89650536,541,541,541,541,1147
20230906,154000,89650536,541,541,541,541,0
20230906,153900,89650536,541,541,541,541,0
20230906,153800,89650536,541,541,541,541,0
20230906,153700,89650536,541,541,541,541,0
20230906,153600,89650536,541,541,541,541,0
20230906,153500,89650536,541,541,541,541,0
20230906,153400,89650536,541,541,541,541,0
20230906,153300,89650536,541,541,541,541,0
20230906,153200,89650536,541,541,541,541,0
20230906,153100,89650536,541,541,541,541,0
20230906,153000,89650536,541,541,541,541,1147
20230906,152900,89030009,541,541,541,541,0
20230906,152800,89030009,541,541,541,541,0
20230906,152700,89030009,541,541,541,541,0
20230906,152600,89030009,541,541,541,541,0
20230906,152500,89030009,541,541,541,541,0
20230906,152400,89030009,541,541,541,541,0
20230906,152300,89030009,541,541,541,541,0
20230906,152200,89030009,541,541,541,541,0
20230906,152100,89030009,541,541,541,541,0
20230906,152000,89030009,541,541,541,541,0
20230906,151900,89030009,541,541,541,541,55
20230906,151800,89000254,543,543,543,543,0
20230906,151700,89000254,543,541,543,541,135
20230906,151600,88927019,542,542,542,542,447
20230906,151500,88684745,541,542,542,541,520
20230906,151400,88403399,541,541,541,541,14
20230906,151300,88395825,542,541,542,541,118
20230906,151200,88331887,541,541,541,541,0
20230906,151100,88331887,541,541,541,541,47
20230906,151000,88306460,543,542,543,540,7977
20230906,150900,83995222,543,543,543,543,0
20230906,150800,83995222,543,542,543,542,6176
20230906,150700,80647458,541,541,541,541,22
20230906,150600,80635556,541,541,541,541,500
20230906,150500,80365056,541,541,541,541,50
20230906,150400,80338006,541,541,541,541,500
20230906,150300,80067506,541,541,541,541,0
20230906,150200,80067506,541,541,541,541,0
20230906,150100,80067506,541,541,541,541,0
20230906,150000,80067506,541,541,541,541,8
20230906,145900,80063178,541,541,541,541,2
20230906,145800,80062096,541,541,541,541,73
20230906,145700,80022603,540,540,540,540,0
20230906,145600,80022603,540,540,540,540,0
20230906,145500,80022603,540,540,540,540,40
20230906,145400,80001003,540,540,540,540,0
20230906,145300,80001003,540,540,540,540,2000
20230906,145200,78921003,540,540,540,540,3
20230906,145100,78919383,540,540,540,540,2
20230906,145000,78918303,540,540,540,540,2000
20230906,144900,77838303,541,541,541,541,0
20230906,144800,77838303,541,541,541,541,0
20230906,144700,77838303,541,541,541,541,0
20230906,144600,77838303,541,538,541,538,10634
20230906,144500,72095499,538,538,538,538,0
20230906,144400,72095499,538,538,538,538,0
20230906,144300,72095499,538,538,538,538,0
20230906,144200,72095499,538,538,538,538,0
20230906,144100,72095499,538,538,538,538,0
20230906,144000,72095499,538,538,538,538,0
20230906,143900,72095499,538,538,538,538,5
20230906,143800,72092809,538,538,538,538,0
20230906,143700,72092809,538,538,538,538,0
20230906,143600,72092809,538,538,538,538,0
20230906,143500,72092809,538,538,538,538,1783
20230906,143400,71133555,538,538,538,538,0
20230906,143300,71133555,538,538,538,538,0
20230906,143200,71133555,538,538,538,538,0
20230906,143100,71133555,538,538,538,538,0
20230906,143000,71133555,538,538,538,538,0
20230906,142900,71133555,538,538,538,538,0
20230906,142800,71133555,538,538,538,538,0
20230906,142700,71133555,538,538,538,538,0
20230906,142600,71133555,538,538,538,538,0
20230906,142500,71133555,538,538,538,538,0
20230906,142400,71133555,538,538,538,538,0
20230906,142300,71133555,538,538,538,538,0
20230906,142200,71133555,538,538,538,538,0
20230906,142100,71133555,538,538,538,538,0
20230906,142000,71133555,538,538,538,538,0
20230906,141900,71133555,538,538,538,538,8
20230906,141800,71129251,538,538,538,538,0
20230906,141700,71129251,538,538,538,538,0
20230906,141600,71129251,538,538,538,538,0
20230906,141500,71129251,538,538,538,538,0
20230906,141400,71129251,538,538,538,538,0
20230906,141300,71129251,538,538,538,538,0
20230906,141200,71129251,538,538,538,538,0
20230906,141100,71129251,538,538,538,538,0
20230906,141000,71129251,538,538,538,538,0
20230906,140900,71129251,538,538,538,538,0
20230906,140800,71129251,538,538,538,538,0
20230906,140700,71129251,538,538,538,538,610
20230906,140600,70801071,538,538,538,538,0
20230906,140500,70801071,538,538,538,538,0
20230906,140400,70801071,538,538,538,538,0
20230906,140300,70801071,538,538,538,538,0
20230906,140200,70801071,538,538,538,538,0
20230906,140100,70801071,538,538,538,538,0
20230906,140000,70801071,538,538,538,538,0
20230906,135900,70801071,538,538,538,538,5
20230906,135800,70798381,538,538,538,538,0
20230906,135700,70798381,538,538,538,538,30
20230906,135600,70782241,538,538,538,538,0
20230906,135500,70782241,538,538,538,538,2885
20230906,135400,69230111,539,539,539,539,0
20230906,135300,69230111,539,539,539,539,0
20230906,135200,69230111,539,539,539,539,0
20230906,135100,69230111,539,539,539,539,0
20230906,135000,69230111,539,539,539,539,18
20230906,134900,69220409,539,539,539,539,100
20230906,134800,69166509,538,538,538,538,0
20230906,134700,69166509,538,538,538,538,26
20230906,134600,69152521,538,538,538,538,1000
20230906,134500,68614521,538,538,538,538,0
20230906,134400,68614521,538,538,538,538,3000
20230906,134300,67000521,538,539,539,538,3905
20230906,134200,64899588,540,540,540,540,0
20230906,134100,64899588,540,540,540,540,0
20230906,134000,64899588,540,540,540,540,5
20230906,133900,64896888,539,539,539,539,0
20230906,133800,64896888,539,539,539,539,0
20230906,133700,64896888,539,539,539,539,0
20230906,133600,64896888,539,539,539,539,50
20230906,133500,64869938,540,540,540,540,1
20230906,133400,64869398,541,541,541,541,0
20230906,133300,64869398,541,541,541,541,356
20230906,133200,64676802,541,541,541,541,0
20230906,133100,64676802,541,541,541,541,0
20230906,133000,64676802,541,541,541,541,0
20230906,132900,64676802,541,541,541,541,0
20230906,132800,64676802,541,541,541,541,0
20230906,132700,64676802,541,541,541,541,1
20230906,132600,64676261,542,542,542,542,0
20230906,132500,64676261,542,541,542,539,3357
20230906,132400,62860111,541,541,541,541,145
20230906,132300,62781666,539,539,540,539,4234
20230906,132200,60497976,538,536,538,536,2057
20230906,132100,59392188,537,537,537,537,12
20230906,132000,59385744,535,535,535,535,0
20230906,131900,59385744,535,535,535,535,1000
20230906,131800,58850744,535,536,536,535,500
20230906,131700,58583075,536,536,536,536,6
20230906,131600,58579859,537,537,537,537,0
20230906,131500,58579859,537,537,537,537,0
20230906,131400,58579859,537,537,537,536,108
20230906,131300,58521890,536,536,536,536,10
20230906,131200,58516530,537,537,537,537,0
20230906,131100,58516530,537,537,537,537,0
20230906,131000,58516530,537,537,537,537,0
20230906,130900,58516530,537,537,537,537,0
20230906,130800,58516530,537,537,537,537,0
20230906,130700,58516530,537,537,537,537,0
20230906,130600,58516530,537,537,537,537,1
20230906,130500,58515993,536,536,536,536,563
20230906,130400,58214225,536,536,536,536,0
20230906,130300,58214225,536,536,536,536,4100
20230906,130200,56016625,537,537,537,537,0
20230906,130100,56016625,537,537,537,537,3
20230906,130000,56015014,537,537,537,537,0
20230906,125900,56015014,537,537,537,537,0
20230906,125800,56015014,537,537,537,537,0
20230906,125700,56015014,537,537,537,537,2000
20230906,125600,54941014,537,537,537,537,0
20230906,125500,54941014,537,537,537,537,0
20230906,125400,54941014,537,537,537,537,0
20230906,125300,54941014,537,537,537,537,0
20230906,125200,54941014,537,537,537,537,0
20230906,125100,54941014,537,537,537,537,0
20230906,125000,54941014,537,537,537,537,61
20230906,124900,54908257,537,537,537,537,484
20230906,124800,54648349,536,536,536,536,284
20230906,124700,54496125,537,537,537,537,0
20230906,124600,54496125,537,537,537,537,154
20230906,124500,54413427,537,537,538,537,5689
20230906,124400,51357611,536,536,536,536,1
20230906,124300,51357075,537,537,537,537,0
20230906,124200,51357075,537,537,537,537,0
20230906,124100,51357075,537,536,537,536,16
20230906,124000,51348498,536,536,536,536,0
20230906,123900,51348498,536,536,536,536,2000
20230906,123800,50276498,536,536,536,536,116
20230906,123700,50214322,536,534,536,534,7527
20230906,123600,46181644,535,535,535,535,0
20230906,123500,46181644,535,535,535,535,0
20230906,123400,46181644,535,535,535,535,0
20230906,123300,46181644,535,534,535,534,15000
20230906,123200,38165877,533,533,533,533,0
20230906,123100,38165877,533,533,533,533,0
20230906,123000,38165877,533,533,533,533,0
20230906,122900,38165877,533,533,533,533,139
20230906,122800,38091790,532,532,532,532,0
20230906,122700,38091790,532,532,532,532,4
20230906,122600,38089662,533,533,533,533,0
20230906,122500,38089662,533,530,533,530,14101
20230906,122400,30594255,529,529,529,529,0
20230906,122300,30594255,529,529,529,529,0
20230906,122200,30594255,529,529,529,529,0
20230906,122100,30594255,529,529,529,529,0
20230906,122000,30594255,529,529,529,529,0
20230906,121900,30594255,529,529,529,529,0
20230906,121800,30594255,529,529,529,529,0
20230906,121700,30594255,529,529,529,529,0
20230906,121600,30594255,529,529,529,529,0
20230906,121500,30594255,529,529,529,529,0
20230906,121400,30594255,529,529,529,529,0
20230906,121300,30594255,529,529,529,529,0
20230906,121200,30594255,529,529,529,529,0
20230906,121100,30594255,529,529,529,529,0
20230906,121000,30594255,529,529,529,529,729
20230906,120900,30208614,530,530,530,530,0
20230906,120800,30208614,530,530,530,530,271
20230906,120700,30064984,530,530,530,530,0
20230906,120600,30064984,530,530,530,530,0
20230906,120500,30064984,530,530,530,530,0
20230906,120400,30064984,530,530,530,530,0
20230906,120300,30064984,530,530,530,530,200
20230906,120200,29958984,530,530,530,530,0
20230906,120100,29958984,530,530,530,530,20
20230906,120000,29948384,530,530,530,530,0
20230906,115900,29948384,530,530,530,530,0
20230906,115800,29948384,530,530,530,530,0
20230906,115700,29948384,530,530,530,530,1900
20230906,115600,28941384,531,531,531,531,0
20230906,115500,28941384,531,531,531,531,0
20230906,115400,28941384,531,531,531,531,0
20230906,115300,28941384,531,531,531,531,0
20230906,115200,28941384,531,531,531,531,0
20230906,115100,28941384,531,531,531,531,0
20230906,115000,28941384,531,531,531,531,0
20230906,114900,28941384,531,531,531,531,0
20230906,114800,28941384,531,531,531,531,0
20230906,114700,28941384,531,531,531,531,0
20230906,114600,28941384,531,531,531,531,2000
20230906,114500,27879384,531,531,531,531,0
20230906,114400,27879384,531,531,531,531,0
20230906,114300,27879384,531,531,531,531,0
20230906,114200,27879384,531,531,531,531,0
20230906,114100,27879384,531,531,531,531,1
20230906,114000,27878853,530,530,530,530,0
20230906,113900,27878853,530,530,530,530,0
20230906,113800,27878853,530,530,530,530,0
20230906,113700,27878853,530,530,530,530,0
20230906,113600,27878853,530,530,530,530,0
20230906,113500,27878853,530,530,530,530,0
20230906,113400,27878853,530,530,530,530,0
20230906,113300,27878853,530,530,530,530,0
20230906,113200,27878853,530,530,530,530,0
20230906,113100,27878853,530,530,530,530,2
20230906,113000,27877793,530,530,530,530,0
20230906,112900,27877793,530,530,530,530,7607
20230906,112800,23846083,530,530,530,530,0
20230906,112700,23846083,530,530,530,530,0
20230906,112600,23846083,530,530,530,530,0
20230906,112500,23846083,530,530,530,530,2
20230906,112400,23845023,530,530,530,530,0
20230906,112300,23845023,530,530,530,530,0
20230906,112200,23845023,530,530,530,530,11
20230906,112100,23839193,530,530,530,530,0
20230906,112000,23839193,530,530,530,530,0
20230906,111900,23839193,530,530,530,530,0
20230906,111800,23839193,530,530,530,530,0
20230906,111700,23839193,530,530,530,530,0
20230906,111600,23839193,530,530,530,530,0
20230906,111500,23839193,530,530,530,530,0
20230906,111400,23839193,530,530,530,530,0
20230906,111300,23839193,530,530,530,530,0
20230906,111200,23839193,530,530,530,530,0
20230906,111100,23839193,530,530,530,530,10
20230906,111000,23833893,529,529,529,529,0
20230906,110900,23833893,529,529,529,529,4
20230906,110800,23831777,529,529,529,529,0
20230906,110700,23831777,529,529,529,529,0
20230906,110600,23831777,529,529,529,529,5
20230906,110500,23829132,530,530,530,530,0
20230906,110400,23829132,530,530,530,530,0
20230906,110300,23829132,530,530,530,530,0
20230906,110200,23829132,530,530,530,530,0
20230906,110100,23829132,530,530,530,530,0
20230906,110000,23829132,530,530,530,530,0
20230906,105900,23829132,530,530,530,530,0
20230906,105800,23829132,530,529,530,529,61
20230906,105700,23796862,529,529,529,529,0
20230906,105600,23796862,529,529,529,529,130
20230906,105500,23728092,530,530,530,530,0
20230906,105400,23728092,530,530,530,530,0
20230906,105300,23728092,530,530,530,530,0
20230906,105200,23728092,530,530,530,530,0
20230906,105100,23728092,530,530,530,530,0
20230906,105000,23728092,530,530,530,530,0
20230906,104900,23728092,530,530,530,530,31
20230906,104800,23711662,530,530,530,530,4
20230906,104700,23709542,530,530,530,530,10
20230906,104600,23704242,530,530,530,530,20
20230906,104500,23693642,530,530,530,530,0
20230906,104400,23693642,530,530,530,530,0
20230906,104300,23693642,530,530,530,530,0
20230906,104200,23693642,530,530,530,530,0
20230906,104100,23693642,530,528,530,528,2001
20230906,104000,22637112,530,530,530,530,0
20230906,103900,22637112,530,530,530,530,0
20230906,103800,22637112,530,530,530,530,0
20230906,103700,22637112,530,530,530,530,10
20230906,103600,22631812,530,530,530,530,1
20230906,103500,22631282,528,528,528,528,2000
20230906,103400,21575282,531,531,531,531,0
20230906,103300,21575282,531,531,531,531,0
20230906,103200,21575282,531,531,531,531,0
20230906,103100,21575282,531,531,531,531,0
20230906,103000,21575282,531,531,531,531,0
20230906,102900,21575282,531,531,531,531,0
20230906,102800,21575282,531,531,531,531,0
20230906,102700,21575282,531,531,531,531,0
20230906,102600,21575282,531,531,531,531,0
20230906,102500,21575282,531,531,531,531,0
20230906,102400,21575282,531,531,531,531,0
20230906,102300,21575282,531,531,531,531,0
20230906,102200,21575282,531,531,531,531,0
20230906,102100,21575282,531,531,531,531,0
20230906,102000,21575282,531,531,531,531,0
20230906,101900,21575282,531,531,531,531,450
20230906,101800,21336332,528,528,528,528,1220
20230906,101700,20692172,528,528,528,528,0
20230906,101600,20692172,528,528,528,528,0
20230906,101500,20692172,528,528,528,528,0
20230906,101400,20692172,528,529,529,528,1083
20230906,101300,20120347,528,528,528,528,2000
20230906,101200,19064347,528,528,528,528,0
20230906,101100,19064347,528,529,529,528,10000
20230906,101000,13783729,529,531,531,529,1499
20230906,100900,12990752,532,532,532,532,0
20230906,100800,12990752,532,532,532,532,1
20230906,100700,12990220,528,531,531,528,10000
20230906,100600,7708868,532,532,532,532,0
20230906,100500,7708868,532,532,532,532,0
20230906,100400,7708868,532,532,532,532,0
20230906,100300,7708868,532,532,532,532,0
20230906,100200,7708868,532,532,532,532,0
20230906,100100,7708868,532,532,532,532,0
20230906,100000,7708868,532,532,532,532,0
20230906,095900,7708868,532,532,532,532,0
20230906,095800,7708868,532,532,532,532,15
20230906,095700,7700888,532,532,532,532,0
20230906,095600,7700888,532,532,532,532,0
20230906,095500,7700888,532,532,532,532,0
20230906,095400,7700888,532,532,532,532,0
20230906,095300,7700888,532,532,532,532,0
20230906,095200,7700888,532,532,532,532,0
20230906,095100,7700888,532,532,532,532,0
20230906,095000,7700888,532,532,532,532,1
20230906,094900,7700356,532,532,532,532,4
20230906,094800,7698228,532,532,532,532,0
20230906,094700,7698228,532,532,532,532,0
20230906,094600,7698228,532,532,532,532,0
20230906,094500,7698228,532,532,532,532,13
20230906,094400,7691312,532,532,532,532,0
20230906,094300,7691312,532,532,532,532,5
20230906,094200,7688652,533,533,533,533,0
20230906,094100,7688652,533,533,533,533,3
20230906,094000,7687053,533,533,533,533,0
20230906,093900,7687053,533,533,533,533,0
20230906,093800,7687053,533,533,533,533,10
20230906,093700,7681723,533,533,533,533,3
20230906,093600,7680124,533,533,533,533,0
20230906,093500,7680124,533,533,533,533,22
20230906,093400,7668398,533,533,533,533,0
20230906,093300,7668398,533,533,533,533,555
20230906,093200,7372583,533,533,533,533,16
20230906,093100,7364055,533,533,533,533,1
20230906,093000,7363522,533,532,533,532,14
20230906,092900,7356063,533,533,533,533,0
20230906,092800,7356063,533,532,533,532,40
20230906,092700,7334750,529,529,529,529,0
20230906,092600,7334750,529,529,529,529,1568
20230906,092500,6505278,532,532,532,532,0
20230906,092400,6505278,532,530,532,529,10
20230906,092300,6499984,533,533,533,533,1
20230906,092200,6499451,528,531,531,528,10492
20230906,092100,949938,532,532,532,532,0
20230906,092000,949938,532,532,532,532,6
20230906,091900,946746,533,533,533,533,0
20230906,091800,946746,533,533,533,533,1
20230906,091700,946213,530,530,530,530,114
20230906,091600,885793,533,533,533,533,1
20230906,091500,885260,533,533,533,533,0
20230906,091400,885260,533,533,533,533,0
20230906,091300,885260,533,533,533,533,0
20230906,091200,885260,533,533,533,533,0
20230906,091100,885260,533,533,533,533,0
20230906,091000,885260,533,533,533,533,0
20230906,090900,885260,533,533,533,533,500
20230906,090800,618760,533,533,533,533,0
20230906,090700,618760,533,533,533,533,0
20230906,090600,618760,533,533,533,533,0
20230906,090500,618760,533,533,533,533,0
20230906,090400,618760,533,533,533,533,51
20230906,090300,591577,528,528,528,528,0
20230906,090200,591577,528,531,531,528,517
20230906,090100,318264,534,534,534,534,0
20230906,090000,318264,534,534,534,534,561