stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185100,222436804,846,846,846,846,2089
20230922,185000,222436804,846,846,846,846,0
20230922,184900,222436804,846,846,846,846,0
20230922,184800,222436804,846,846,846,846,0
20230922,184700,222436804,846,846,846,846,0
20230922,184600,222436804,846,846,846,846,0
20230922,184500,222436804,846,846,846,846,0
20230922,184400,222436804,846,846,846,846,0
20230922,184300,222436804,846,846,846,846,0
20230922,184200,222436804,846,846,846,846,0
20230922,184100,222436804,846,846,846,846,0
20230922,184000,222436804,846,846,846,846,0
20230922,183900,222436804,846,846,846,846,0
20230922,183800,222436804,846,846,846,846,0
20230922,183700,222436804,846,846,846,846,0
20230922,183600,222436804,846,846,846,846,0
20230922,183500,222436804,846,846,846,846,0
20230922,183400,222436804,846,846,846,846,0
20230922,183300,222436804,846,846,846,846,0
20230922,183200,222436804,846,846,846,846,0
20230922,183100,222436804,846,846,846,846,0
20230922,183000,222436804,846,846,846,846,0
20230922,182900,222436804,846,846,846,846,0
20230922,182800,222436804,846,846,846,846,0
20230922,182700,222436804,846,846,846,846,0
20230922,182600,222436804,846,846,846,846,0
20230922,182500,222436804,846,846,846,846,0
20230922,182400,222436804,846,846,846,846,0
20230922,182300,222436804,846,846,846,846,0
20230922,182200,222436804,846,846,846,846,0
20230922,182100,222436804,846,846,846,846,2089
20230922,182000,222436804,846,846,846,846,0
20230922,181900,222436804,846,846,846,846,0
20230922,181800,222436804,846,846,846,846,0
20230922,181700,222436804,846,846,846,846,0
20230922,181600,222436804,846,846,846,846,0
20230922,181500,222436804,846,846,846,846,0
20230922,181400,222436804,846,846,846,846,0
20230922,181300,222436804,846,846,846,846,0
20230922,181200,222436804,846,846,846,846,0
20230922,181100,222436804,846,846,846,846,0
20230922,181000,222436804,846,846,846,846,0
20230922,180900,222436804,846,846,846,846,0
20230922,180800,222436804,846,846,846,846,0
20230922,180700,222436804,846,846,846,846,0
20230922,180600,222436804,846,846,846,846,0
20230922,180500,222436804,846,846,846,846,0
20230922,180400,222436804,846,846,846,846,0
20230922,180300,222436804,846,846,846,846,0
20230922,180200,222436804,846,846,846,846,0
20230922,180100,222436804,846,846,846,846,0
20230922,180000,222436804,846,846,846,846,0
20230922,175900,222436804,846,846,846,846,0
20230922,175800,222436804,846,846,846,846,0
20230922,175700,222436804,846,846,846,846,0
20230922,175600,222436804,846,846,846,846,0
20230922,175500,222436804,846,846,846,846,0
20230922,175400,222436804,846,846,846,846,0
20230922,175300,222436804,846,846,846,846,0
20230922,175200,222436804,846,846,846,846,0
20230922,175100,222436804,846,846,846,846,2089
20230922,175000,222436804,846,846,846,846,0
20230922,174900,222436804,846,846,846,846,0
20230922,174800,222436804,846,846,846,846,0
20230922,174700,222436804,846,846,846,846,0
20230922,174600,222436804,846,846,846,846,0
20230922,174500,222436804,846,846,846,846,0
20230922,174400,222436804,846,846,846,846,0
20230922,174300,222436804,846,846,846,846,0
20230922,174200,222436804,846,846,846,846,0
20230922,174100,222436804,846,846,846,846,0
20230922,174000,222436804,846,846,846,846,0
20230922,173900,222436804,846,846,846,846,0
20230922,173800,222436804,846,846,846,846,0
20230922,173700,222436804,846,846,846,846,0
20230922,173600,222436804,846,846,846,846,0
20230922,173500,222436804,846,846,846,846,0
20230922,173400,222436804,846,846,846,846,0
20230922,173300,222436804,846,846,846,846,0
20230922,173200,222436804,846,846,846,846,0
20230922,173100,222436804,846,846,846,846,0
20230922,173000,222436804,846,846,846,846,0
20230922,172900,222436804,846,846,846,846,0
20230922,172800,222436804,846,846,846,846,0
20230922,172700,222436804,846,846,846,846,0
20230922,172600,222436804,846,846,846,846,0
20230922,172500,222436804,846,846,846,846,0
20230922,172400,222436804,846,846,846,846,0
20230922,172300,222436804,846,846,846,846,0
20230922,172200,222436804,846,846,846,846,0
20230922,172100,222436804,846,846,846,846,2089
20230922,172000,222436804,846,846,846,846,0
20230922,171900,222436804,846,846,846,846,0
20230922,171800,222436804,846,846,846,846,0
20230922,171700,222436804,846,846,846,846,0
20230922,171600,222436804,846,846,846,846,0
20230922,171500,222436804,846,846,846,846,0
20230922,171400,222436804,846,846,846,846,0
20230922,171300,222436804,846,846,846,846,0
20230922,171200,222436804,846,846,846,846,0
20230922,171100,222436804,846,846,846,846,0
20230922,171000,222436804,846,846,846,846,0
20230922,170900,222436804,846,846,846,846,0
20230922,170800,222436804,846,846,846,846,0
20230922,170700,222436804,846,846,846,846,0
20230922,170600,222436804,846,846,846,846,0
20230922,170500,222436804,846,846,846,846,0
20230922,170400,222436804,846,846,846,846,0
20230922,170300,222436804,846,846,846,846,0
20230922,170200,222436804,846,846,846,846,0
20230922,170100,222436804,846,846,846,846,0
20230922,170000,222436804,846,846,846,846,0
20230922,165900,222436804,846,846,846,846,0
20230922,165800,222436804,846,846,846,846,0
20230922,165700,222436804,846,846,846,846,0
20230922,165600,222436804,846,846,846,846,0
20230922,165500,222436804,846,846,846,846,0
20230922,165400,222436804,846,846,846,846,0
20230922,165300,222436804,846,846,846,846,0
20230922,165200,222436804,846,846,846,846,0
20230922,165100,222436804,846,846,846,846,2089
20230922,165000,222436804,846,846,846,846,0
20230922,164900,222436804,846,846,846,846,0
20230922,164800,222436804,846,846,846,846,0
20230922,164700,222436804,846,846,846,846,0
20230922,164600,222436804,846,846,846,846,0
20230922,164500,222436804,846,846,846,846,0
20230922,164400,222436804,846,846,846,846,0
20230922,164300,222436804,846,846,846,846,0
20230922,164200,222436804,846,846,846,846,0
20230922,164100,222436804,846,846,846,846,0
20230922,164000,222436804,846,846,846,846,0
20230922,163900,222436804,846,846,846,846,0
20230922,163800,222436804,846,846,846,846,0
20230922,163700,222436804,846,846,846,846,0
20230922,163600,222436804,846,846,846,846,0
20230922,163500,222436804,846,846,846,846,0
20230922,163400,222436804,846,846,846,846,0
20230922,163300,222436804,846,846,846,846,0
20230922,163200,222436804,846,846,846,846,0
20230922,163100,222436804,846,846,846,846,0
20230922,163000,222436804,846,846,846,846,0
20230922,162900,222436804,846,846,846,846,0
20230922,162800,222436804,846,846,846,846,0
20230922,162700,222436804,846,846,846,846,0
20230922,162600,222436804,846,846,846,846,0
20230922,162500,222436804,846,846,846,846,0
20230922,162400,222436804,846,846,846,846,0
20230922,162300,222436804,846,846,846,846,0
20230922,162200,222436804,846,846,846,846,0
20230922,162100,222436804,846,846,846,846,2089
20230922,162000,222436804,846,846,846,846,0
20230922,161900,222436804,846,846,846,846,0
20230922,161800,222436804,846,846,846,846,0
20230922,161700,222436804,846,846,846,846,0
20230922,161600,222436804,846,846,846,846,0
20230922,161500,222436804,846,846,846,846,0
20230922,161400,222436804,846,846,846,846,0
20230922,161300,222436804,846,846,846,846,0
20230922,161200,222436804,846,846,846,846,0
20230922,161100,222436804,846,846,846,846,0
20230922,161000,222436804,846,846,846,846,0
20230922,160900,222436804,846,846,846,846,0
20230922,160800,222436804,846,846,846,846,0
20230922,160700,222436804,846,846,846,846,0
20230922,160600,222436804,846,846,846,846,0
20230922,160500,222436804,846,846,846,846,0
20230922,160400,222436804,846,846,846,846,0
20230922,160300,222436804,846,846,846,846,0
20230922,160200,222436804,846,846,846,846,0
20230922,160100,222436804,846,846,846,846,0
20230922,160000,222436804,846,846,846,846,0
20230922,155900,222436804,846,846,846,846,0
20230922,155800,222436804,846,846,846,846,0
20230922,155700,222436804,846,846,846,846,0
20230922,155600,222436804,846,846,846,846,0
20230922,155500,222436804,846,846,846,846,0
20230922,155400,222436804,846,846,846,846,0
20230922,155300,222436804,846,846,846,846,0
20230922,155200,222436804,846,846,846,846,0
20230922,155100,222436804,846,846,846,846,2089
20230922,155000,222436804,846,846,846,846,0
20230922,154900,222436804,846,846,846,846,0
20230922,154800,222436804,846,846,846,846,0
20230922,154700,222436804,846,846,846,846,0
20230922,154600,222436804,846,846,846,846,0
20230922,154500,222436804,846,846,846,846,0
20230922,154400,222436804,846,846,846,846,0
20230922,154300,222436804,846,846,846,846,0
20230922,154200,222436804,846,846,846,846,0
20230922,154100,222436804,846,846,846,846,0
20230922,154000,222436804,846,846,846,846,0
20230922,153900,222436804,846,846,846,846,0
20230922,153800,222436804,846,846,846,846,0
20230922,153700,222436804,846,846,846,846,0
20230922,153600,222436804,846,846,846,846,0
20230922,153500,222436804,846,846,846,846,0
20230922,153400,222436804,846,846,846,846,0
20230922,153300,222436804,846,846,846,846,0
20230922,153200,222436804,846,846,846,846,0
20230922,153100,222436804,846,846,846,846,0
20230922,153000,222436804,846,846,846,846,2089
20230922,152900,220669510,854,854,854,854,0
20230922,152800,220669510,854,854,854,854,0
20230922,152700,220669510,854,854,854,854,0
20230922,152600,220669510,854,854,854,854,0
20230922,152500,220669510,854,854,854,854,0
20230922,152400,220669510,854,854,854,854,0
20230922,152300,220669510,854,854,854,854,0
20230922,152200,220669510,854,854,854,854,0
20230922,152100,220669510,854,854,854,854,0
20230922,152000,220669510,854,854,854,854,0
20230922,151900,220669510,854,850,854,850,550
20230922,151800,220200302,850,851,851,850,382
20230922,151700,219875591,854,854,854,854,0
20230922,151600,219875591,854,854,854,854,1
20230922,151500,219874737,854,853,854,852,1223
20230922,151400,218830329,854,854,854,854,0
20230922,151300,218830329,854,854,856,854,380
20230922,151200,218505609,854,854,854,854,280
20230922,151100,218266489,854,854,856,854,2051
20230922,151000,216514702,855,855,856,855,1925
20230922,150900,214868727,856,855,863,855,1985
20230922,150800,213166699,857,855,864,855,825
20230922,150700,212459249,857,856,865,856,5689
20230922,150600,207567620,856,849,856,849,8854
20230922,150500,200007722,848,848,848,848,1301
20230922,150400,198904474,848,847,848,847,4049
20230922,150300,195470924,845,845,845,845,59
20230922,150200,195421069,846,846,846,846,76
20230922,150100,195356773,846,846,846,846,17
20230922,150000,195342391,845,846,846,845,33
20230922,145900,195314483,846,846,846,846,287
20230922,145800,195071681,846,848,848,846,114
20230922,145700,194975232,848,851,851,847,1130
20230922,145600,194017832,851,851,851,851,36
20230922,145500,193987196,846,847,851,846,207
20230922,145400,193812055,847,848,848,847,2553
20230922,145300,191649307,847,847,847,847,199
20230922,145200,191480754,847,847,847,847,1
20230922,145100,191479907,847,847,847,847,252
20230922,145000,191266463,848,845,854,845,10662
20230922,144900,182217943,845,845,845,845,0
20230922,144800,182217943,845,844,845,844,100
20230922,144700,182133490,844,844,844,844,1
20230922,144600,182132646,844,844,844,844,0
20230922,144500,182132646,844,844,844,844,0
20230922,144400,182132646,844,844,844,844,1
20230922,144300,182131802,844,844,844,844,0
20230922,144200,182131802,844,844,844,844,0
20230922,144100,182131802,844,844,844,844,0
20230922,144000,182131802,844,844,844,844,1
20230922,143900,182130958,844,844,844,844,0
20230922,143800,182130958,844,844,844,844,21
20230922,143700,182113234,844,844,844,844,25
20230922,143600,182092134,844,844,844,844,0
20230922,143500,182092134,844,844,844,844,0
20230922,143400,182092134,844,844,844,844,0
20230922,143300,182092134,844,844,844,844,0
20230922,143200,182092134,844,844,844,844,0
20230922,143100,182092134,844,843,844,842,13
20230922,143000,182081185,845,845,845,845,4
20230922,142900,182077805,846,846,846,846,1
20230922,142800,182076959,846,846,846,846,20
20230922,142700,182060039,847,847,847,847,0
20230922,142600,182060039,847,847,847,847,0
20230922,142500,182060039,847,847,847,847,0
20230922,142400,182060039,847,847,847,847,30
20230922,142300,182034629,847,847,847,847,109
20230922,142200,181942306,847,847,847,847,894
20230922,142100,181185088,847,845,847,845,5202
20230922,142000,176781641,846,845,846,845,873
20230922,141900,176043603,847,847,847,847,0
20230922,141800,176043603,847,844,847,844,3823
20230922,141700,172809645,847,838,847,838,16200
20230922,141600,159169012,837,837,837,837,0
20230922,141500,159169012,837,837,837,837,300
20230922,141400,158917912,837,837,837,837,5
20230922,141300,158913727,837,837,837,837,840
20230922,141200,158210647,837,837,837,837,0
20230922,141100,158210647,837,837,837,837,0
20230922,141000,158210647,837,837,837,837,10
20230922,140900,158202277,837,837,837,837,0
20230922,140800,158202277,837,837,837,837,0
20230922,140700,158202277,837,837,837,837,1
20230922,140600,158201440,833,833,833,833,0
20230922,140500,158201440,833,835,835,833,11000
20230922,140400,149037197,837,837,837,837,2
20230922,140300,149035523,834,837,837,834,8016
20230922,140200,142341119,837,837,837,837,37
20230922,140100,142310150,837,837,837,837,14
20230922,140000,142298432,837,837,837,837,0
20230922,135900,142298432,837,837,837,837,50
20230922,135800,142256582,837,837,837,837,383
20230922,135700,141936011,837,837,837,837,0
20230922,135600,141936011,837,837,837,837,0
20230922,135500,141936011,837,837,837,837,0
20230922,135400,141936011,837,837,837,837,659
20230922,135300,141384428,837,837,837,837,0
20230922,135200,141384428,837,837,837,837,0
20230922,135100,141384428,837,837,837,837,0
20230922,135000,141384428,837,838,838,837,9000
20230922,134900,133848378,840,840,840,840,0
20230922,134800,133848378,840,840,840,840,0
20230922,134700,133848378,840,840,840,840,0
20230922,134600,133848378,840,840,840,840,140
20230922,134500,133730778,838,838,838,838,948
20230922,134400,132936354,838,838,838,838,0
20230922,134300,132936354,838,838,838,838,0
20230922,134200,132936354,838,838,838,838,0
20230922,134100,132936354,838,838,838,838,0
20230922,134000,132936354,838,838,838,838,0
20230922,133900,132936354,838,838,838,838,0
20230922,133800,132936354,838,838,838,838,0
20230922,133700,132936354,838,839,839,838,200
20230922,133600,132768715,839,839,839,839,0
20230922,133500,132768715,839,839,839,839,0
20230922,133400,132768715,839,839,839,839,0
20230922,133300,132768715,839,839,839,839,1588
20230922,133200,131436383,839,839,839,839,0
20230922,133100,131436383,839,839,839,839,0
20230922,133000,131436383,839,839,839,839,0
20230922,132900,131436383,839,839,839,839,0
20230922,132800,131436383,839,839,839,839,0
20230922,132700,131436383,839,839,839,839,0
20230922,132600,131436383,839,839,839,839,0
20230922,132500,131436383,839,839,839,839,13
20230922,132400,131425476,839,839,839,839,0
20230922,132300,131425476,839,839,839,839,2921
20230922,132200,128974757,839,839,839,839,0
20230922,132100,128974757,839,839,839,839,0
20230922,132000,128974757,839,839,839,839,0
20230922,131900,128974757,839,839,839,838,4137
20230922,131800,125503834,840,840,840,839,328
20230922,131700,125228588,839,840,840,839,2101
20230922,131600,123464918,842,842,842,842,0
20230922,131500,123464918,842,842,842,842,0
20230922,131400,123464918,842,842,842,842,0
20230922,131300,123464918,842,842,842,842,1
20230922,131200,123464076,840,840,840,840,0
20230922,131100,123464076,840,840,840,840,0
20230922,131000,123464076,840,840,840,840,0
20230922,130900,123464076,840,840,840,840,0
20230922,130800,123464076,840,840,840,840,0
20230922,130700,123464076,840,840,840,840,0
20230922,130600,123464076,840,840,840,840,0
20230922,130500,123464076,840,840,840,840,2000
20230922,130400,121784076,842,842,842,842,1
20230922,130300,121783234,840,840,840,840,7434
20230922,130200,115538674,840,840,840,840,3000
20230922,130100,113018674,840,840,840,840,3400
20230922,130000,110162674,840,840,840,840,30000
20230922,125900,84962674,841,841,841,841,3466
20230922,125800,82047768,842,842,842,842,368
20230922,125700,81737912,843,843,843,843,0
20230922,125600,81737912,843,843,843,843,0
20230922,125500,81737912,843,843,843,843,0
20230922,125400,81737912,843,843,843,843,0
20230922,125300,81737912,843,843,843,843,0
20230922,125200,81737912,843,843,843,843,0
20230922,125100,81737912,843,843,843,843,0
20230922,125000,81737912,843,843,843,843,0
20230922,124900,81737912,843,843,843,843,48
20230922,124800,81697448,843,843,843,843,0
20230922,124700,81697448,843,843,843,843,0
20230922,124600,81697448,843,843,843,843,1
20230922,124500,81696605,841,841,841,841,0
20230922,124400,81696605,841,841,841,841,0
20230922,124300,81696605,841,841,841,841,300
20230922,124200,81444305,841,841,841,841,10
20230922,124100,81435895,841,841,841,841,0
20230922,124000,81435895,841,841,841,841,16
20230922,123900,81422439,843,843,843,843,0
20230922,123800,81422439,843,843,843,843,0
20230922,123700,81422439,843,843,843,843,0
20230922,123600,81422439,843,843,843,843,0
20230922,123500,81422439,843,843,843,843,0
20230922,123400,81422439,843,843,843,843,8
20230922,123300,81415695,843,843,843,843,1
20230922,123200,81414852,843,843,843,843,0
20230922,123100,81414852,843,843,843,843,1
20230922,123000,81414009,843,843,843,843,0
20230922,122900,81414009,843,843,843,843,0
20230922,122800,81414009,843,843,843,843,5
20230922,122700,81409794,843,843,843,843,0
20230922,122600,81409794,843,843,843,843,1
20230922,122500,81408951,843,843,843,843,0
20230922,122400,81408951,843,843,843,843,0
20230922,122300,81408951,843,843,843,843,0
20230922,122200,81408951,843,843,843,843,4
20230922,122100,81405579,840,840,840,840,405
20230922,122000,81065379,840,840,840,840,498
20230922,121900,80647059,841,841,841,841,0
20230922,121800,80647059,841,841,841,841,250
20230922,121700,80436809,841,841,841,841,115
20230922,121600,80340094,841,842,842,841,6000
20230922,121500,75293964,842,842,842,842,2000
20230922,121400,73609964,842,842,842,842,141
20230922,121300,73491242,843,843,843,843,0
20230922,121200,73491242,843,843,843,843,0
20230922,121100,73491242,843,843,843,843,0
20230922,121000,73491242,843,843,843,843,0
20230922,120900,73491242,843,843,843,843,0
20230922,120800,73491242,843,843,843,843,0
20230922,120700,73491242,843,843,843,843,0
20230922,120600,73491242,843,843,843,843,1
20230922,120500,73490399,843,843,843,843,1164
20230922,120400,72509147,843,844,844,843,232
20230922,120300,72313341,845,845,845,845,142
20230922,120200,72193351,845,845,845,845,0
20230922,120100,72193351,845,845,845,845,0
20230922,120000,72193351,845,845,845,845,138
20230922,115900,72076741,845,846,846,845,2444
20230922,115800,70011558,846,845,846,845,1266
20230922,115700,68941777,846,846,846,846,0
20230922,115600,68941777,846,846,846,846,0
20230922,115500,68941777,846,846,846,846,0
20230922,115400,68941777,846,846,846,846,0
20230922,115300,68941777,846,846,846,846,0
20230922,115200,68941777,846,846,846,846,0
20230922,115100,68941777,846,846,846,846,0
20230922,115000,68941777,846,846,846,846,0
20230922,114900,68941777,846,846,846,846,6
20230922,114800,68936701,846,846,846,846,0
20230922,114700,68936701,846,846,846,846,0
20230922,114600,68936701,846,846,846,846,100
20230922,114500,68852101,845,845,845,845,2
20230922,114400,68850411,845,846,846,845,56
20230922,114300,68803040,846,846,847,846,7
20230922,114200,68797117,846,846,846,846,93
20230922,114100,68718439,845,845,845,845,30
20230922,114000,68693089,845,845,845,845,0
20230922,113900,68693089,845,845,845,845,180
20230922,113800,68540989,845,846,846,845,7
20230922,113700,68535068,846,846,846,846,0
20230922,113600,68535068,846,846,846,846,202
20230922,113500,68364176,846,846,846,846,0
20230922,113400,68364176,846,846,846,846,0
20230922,113300,68364176,846,846,846,846,0
20230922,113200,68364176,846,846,846,846,0
20230922,113100,68364176,846,845,846,845,70
20230922,113000,68305019,845,845,845,845,37
20230922,112900,68273754,846,846,846,846,1
20230922,112800,68272908,846,846,846,846,0
20230922,112700,68272908,846,846,846,846,0
20230922,112600,68272908,846,846,846,846,497
20230922,112500,67852446,846,846,846,846,5
20230922,112400,67848216,846,846,846,846,0
20230922,112300,67848216,846,846,846,846,22
20230922,112200,67829604,846,846,846,846,0
20230922,112100,67829604,846,846,846,846,0
20230922,112000,67829604,846,846,846,846,0
20230922,111900,67829604,846,847,847,846,1186
20230922,111800,66825976,847,847,847,847,0
20230922,111700,66825976,847,847,847,847,560
20230922,111600,66351656,847,847,847,847,170
20230922,111500,66207666,846,846,846,846,0
20230922,111400,66207666,846,846,846,846,562
20230922,111300,65732214,846,846,846,846,50
20230922,111200,65689914,843,843,843,843,0
20230922,111100,65689914,843,844,844,843,1000
20230922,111000,64846878,843,844,844,843,1000
20230922,110900,64003778,846,846,846,846,0
20230922,110800,64003778,846,846,846,846,0
20230922,110700,64003778,846,846,846,846,1
20230922,110600,64002932,846,846,846,846,1
20230922,110500,64002086,842,842,842,842,0
20230922,110400,64002086,842,845,845,842,2687
20230922,110300,61736685,846,846,846,846,0
20230922,110200,61736685,846,846,846,846,0
20230922,110100,61736685,846,846,846,846,0
20230922,110000,61736685,846,846,846,846,13
20230922,105900,61725687,844,844,844,844,0
20230922,105800,61725687,844,844,844,844,345
20230922,105700,61434507,846,846,846,846,1
20230922,105600,61433661,846,846,846,846,10
20230922,105500,61425201,846,846,846,846,0
20230922,105400,61425201,846,846,846,846,0
20230922,105300,61425201,846,846,846,846,0
20230922,105200,61425201,846,845,846,845,301
20230922,105100,61170812,844,844,844,844,0
20230922,105000,61170812,844,844,844,844,696
20230922,104900,60583388,844,844,844,844,240
20230922,104800,60380828,845,845,845,845,4
20230922,104700,60377448,844,844,844,844,0
20230922,104600,60377448,844,844,844,844,48
20230922,104500,60336936,844,844,844,844,4500
20230922,104400,56538936,844,844,844,844,1
20230922,104300,56538092,844,844,844,844,1
20230922,104200,56537248,844,844,844,844,0
20230922,104100,56537248,844,844,844,844,0
20230922,104000,56537248,844,844,844,844,0
20230922,103900,56537248,844,844,844,844,0
20230922,103800,56537248,844,844,844,844,0
20230922,103700,56537248,844,844,844,844,0
20230922,103600,56537248,844,844,844,844,0
20230922,103500,56537248,844,844,844,844,0
20230922,103400,56537248,844,844,844,844,1144
20230922,103300,55571712,843,843,843,843,59
20230922,103200,55521975,843,843,843,843,0
20230922,103100,55521975,843,843,843,843,2759
20230922,103000,53196138,840,840,840,840,400
20230922,102900,52860138,840,843,843,840,528
20230922,102800,52416140,843,843,843,843,60
20230922,102700,52365560,843,843,843,843,0
20230922,102600,52365560,843,843,843,843,59
20230922,102500,52315823,843,843,843,843,0
20230922,102400,52315823,843,843,843,843,0
20230922,102300,52315823,843,843,843,843,1186
20230922,102200,51316025,841,841,841,841,230
20230922,102100,51122595,840,841,841,840,1008
20230922,102000,50274881,842,842,842,842,103
20230922,101900,50188155,842,843,843,842,611
20230922,101800,49673493,843,843,843,843,201
20230922,101700,49504050,843,843,843,843,6
20230922,101600,49498992,843,843,843,843,300
20230922,101500,49246092,843,843,843,843,0
20230922,101400,49246092,843,843,843,843,0
20230922,101300,49246092,843,843,843,843,0
20230922,101200,49246092,843,843,843,843,0
20230922,101100,49246092,843,843,843,843,0
20230922,101000,49246092,843,843,843,843,0
20230922,100900,49246092,843,843,843,843,0
20230922,100800,49246092,843,843,843,843,0
20230922,100700,49246092,843,843,843,843,0
20230922,100600,49246092,843,843,843,843,1769
20230922,100500,47754825,844,844,844,844,105
20230922,100400,47666205,845,845,845,845,1
20230922,100300,47665360,845,845,845,845,47
20230922,100200,47625645,845,845,845,845,35
20230922,100100,47596070,845,845,845,845,0
20230922,100000,47596070,845,845,845,845,100
20230922,095900,47511570,845,845,845,845,0
20230922,095800,47511570,845,845,845,845,1
20230922,095700,47510725,845,845,845,845,0
20230922,095600,47510725,845,844,845,844,499
20230922,095500,47089103,843,843,843,843,100
20230922,095400,47004803,843,844,844,843,1624
20230922,095300,45635768,844,844,844,844,15
20230922,095200,45623108,843,843,843,843,1
20230922,095100,45622265,844,843,844,843,53
20230922,095000,45577576,843,843,843,843,0
20230922,094900,45577576,843,843,843,841,605
20230922,094800,45068240,843,844,844,843,53
20230922,094700,45023560,844,844,844,844,2
20230922,094600,45021872,843,843,843,843,1200
20230922,094500,44010272,844,844,844,844,1
20230922,094400,44009428,845,845,845,845,1500
20230922,094300,42741928,845,845,845,845,100
20230922,094200,42657428,845,845,845,845,0
20230922,094100,42657428,845,845,845,845,20
20230922,094000,42640528,845,845,845,845,2
20230922,093900,42638838,842,845,845,842,31
20230922,093800,42612718,845,843,845,843,194
20230922,093700,42449174,843,843,843,843,31
20230922,093600,42423041,843,843,843,843,5
20230922,093500,42418826,843,843,843,843,1
20230922,093400,42417983,843,843,843,843,2
20230922,093300,42416297,843,843,843,843,0
20230922,093200,42416297,843,843,843,843,0
20230922,093100,42416297,843,840,843,840,48
20230922,093000,42375974,840,843,843,840,1519
20230922,092900,41099307,843,843,843,843,0
20230922,092800,41099307,843,845,845,843,71
20230922,092700,41039314,845,845,845,845,6
20230922,092600,41034244,846,846,846,846,0
20230922,092500,41034244,846,846,846,840,5003
20230922,092400,36827051,846,846,846,846,6
20230922,092300,36821975,848,848,848,848,6
20230922,092200,36816887,848,848,848,848,112
20230922,092100,36721911,844,846,851,844,260
20230922,092000,36501543,845,843,845,843,9338
20230922,091900,28625079,843,842,843,842,574
20230922,091800,28141761,842,842,842,842,69
20230922,091700,28083663,842,841,842,841,610
20230922,091600,27570631,841,840,841,840,2322
20230922,091500,25620129,840,840,840,837,7890
20230922,091400,19007535,840,840,840,840,1
20230922,091300,19006695,840,840,840,840,0
20230922,091200,19006695,840,840,840,840,0
20230922,091100,19006695,840,840,840,840,0
20230922,091000,19006695,840,839,840,839,138
20230922,090900,18890910,839,838,839,838,101
20230922,090800,18806271,838,838,838,838,17
20230922,090700,18792025,834,834,834,833,8990
20230922,090600,11294965,834,836,836,834,1801
20230922,090500,9792849,836,836,836,834,413
20230922,090400,9447583,836,835,836,835,370
20230922,090300,9138333,836,838,838,836,325
20230922,090200,8866533,838,838,838,838,1635
20230922,090100,7496403,840,839,840,839,1424
20230922,090000,6301657,839,833,839,833,7565