stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185600,212568064,825,825,825,825,7791
20230907,185500,212568064,825,825,825,825,0
20230907,185400,212568064,825,825,825,825,0
20230907,185300,212568064,825,825,825,825,0
20230907,185200,212568064,825,825,825,825,0
20230907,185100,212568064,825,825,825,825,0
20230907,185000,212568064,825,825,825,825,0
20230907,184900,212568064,825,825,825,825,0
20230907,184800,212568064,825,825,825,825,0
20230907,184700,212568064,825,825,825,825,0
20230907,184600,212568064,825,825,825,825,0
20230907,184500,212568064,825,825,825,825,0
20230907,184400,212568064,825,825,825,825,0
20230907,184300,212568064,825,825,825,825,0
20230907,184200,212568064,825,825,825,825,0
20230907,184100,212568064,825,825,825,825,0
20230907,184000,212568064,825,825,825,825,0
20230907,183900,212568064,825,825,825,825,0
20230907,183800,212568064,825,825,825,825,0
20230907,183700,212568064,825,825,825,825,0
20230907,183600,212568064,825,825,825,825,0
20230907,183500,212568064,825,825,825,825,0
20230907,183400,212568064,825,825,825,825,0
20230907,183300,212568064,825,825,825,825,0
20230907,183200,212568064,825,825,825,825,0
20230907,183100,212568064,825,825,825,825,0
20230907,183000,212568064,825,825,825,825,0
20230907,182900,212568064,825,825,825,825,0
20230907,182800,212568064,825,825,825,825,0
20230907,182700,212568064,825,825,825,825,0
20230907,182600,212568064,825,825,825,825,7791
20230907,182500,212568064,825,825,825,825,0
20230907,182400,212568064,825,825,825,825,0
20230907,182300,212568064,825,825,825,825,0
20230907,182200,212568064,825,825,825,825,0
20230907,182100,212568064,825,825,825,825,0
20230907,182000,212568064,825,825,825,825,0
20230907,181900,212568064,825,825,825,825,0
20230907,181800,212568064,825,825,825,825,0
20230907,181700,212568064,825,825,825,825,0
20230907,181600,212568064,825,825,825,825,0
20230907,181500,212568064,825,825,825,825,0
20230907,181400,212568064,825,825,825,825,0
20230907,181300,212568064,825,825,825,825,0
20230907,181200,212568064,825,825,825,825,0
20230907,181100,212568064,825,825,825,825,0
20230907,181000,212568064,825,825,825,825,0
20230907,180900,212568064,825,825,825,825,0
20230907,180800,212568064,825,825,825,825,0
20230907,180700,212568064,825,825,825,825,0
20230907,180600,212568064,825,825,825,825,0
20230907,180500,212568064,825,825,825,825,0
20230907,180400,212568064,825,825,825,825,0
20230907,180300,212568064,825,825,825,825,0
20230907,180200,212568064,825,825,825,825,0
20230907,180100,212568064,825,825,825,825,0
20230907,180000,212568064,825,825,825,825,0
20230907,175900,212568064,825,825,825,825,0
20230907,175800,212568064,825,825,825,825,0
20230907,175700,212568064,825,825,825,825,0
20230907,175600,212568064,825,825,825,825,7791
20230907,175500,212568064,825,825,825,825,0
20230907,175400,212568064,825,825,825,825,0
20230907,175300,212568064,825,825,825,825,0
20230907,175200,212568064,825,825,825,825,0
20230907,175100,212568064,825,825,825,825,0
20230907,175000,212568064,825,825,825,825,0
20230907,174900,212568064,825,825,825,825,0
20230907,174800,212568064,825,825,825,825,0
20230907,174700,212568064,825,825,825,825,0
20230907,174600,212568064,825,825,825,825,0
20230907,174500,212568064,825,825,825,825,0
20230907,174400,212568064,825,825,825,825,0
20230907,174300,212568064,825,825,825,825,0
20230907,174200,212568064,825,825,825,825,0
20230907,174100,212568064,825,825,825,825,0
20230907,174000,212568064,825,825,825,825,0
20230907,173900,212568064,825,825,825,825,0
20230907,173800,212568064,825,825,825,825,0
20230907,173700,212568064,825,825,825,825,0
20230907,173600,212568064,825,825,825,825,0
20230907,173500,212568064,825,825,825,825,0
20230907,173400,212568064,825,825,825,825,0
20230907,173300,212568064,825,825,825,825,0
20230907,173200,212568064,825,825,825,825,0
20230907,173100,212568064,825,825,825,825,0
20230907,173000,212568064,825,825,825,825,0
20230907,172900,212568064,825,825,825,825,0
20230907,172800,212568064,825,825,825,825,0
20230907,172700,212568064,825,825,825,825,0
20230907,172600,212568064,825,825,825,825,7791
20230907,172500,212568064,825,825,825,825,0
20230907,172400,212568064,825,825,825,825,0
20230907,172300,212568064,825,825,825,825,0
20230907,172200,212568064,825,825,825,825,0
20230907,172100,212568064,825,825,825,825,0
20230907,172000,212568064,825,825,825,825,0
20230907,171900,212568064,825,825,825,825,0
20230907,171800,212568064,825,825,825,825,0
20230907,171700,212568064,825,825,825,825,0
20230907,171600,212568064,825,825,825,825,0
20230907,171500,212568064,825,825,825,825,0
20230907,171400,212568064,825,825,825,825,0
20230907,171300,212568064,825,825,825,825,0
20230907,171200,212568064,825,825,825,825,0
20230907,171100,212568064,825,825,825,825,0
20230907,171000,212568064,825,825,825,825,0
20230907,170900,212568064,825,825,825,825,0
20230907,170800,212568064,825,825,825,825,0
20230907,170700,212568064,825,825,825,825,0
20230907,170600,212568064,825,825,825,825,0
20230907,170500,212568064,825,825,825,825,0
20230907,170400,212568064,825,825,825,825,0
20230907,170300,212568064,825,825,825,825,0
20230907,170200,212568064,825,825,825,825,0
20230907,170100,212568064,825,825,825,825,0
20230907,170000,212568064,825,825,825,825,0
20230907,165900,212568064,825,825,825,825,0
20230907,165800,212568064,825,825,825,825,0
20230907,165700,212568064,825,825,825,825,0
20230907,165600,212568064,825,825,825,825,7791
20230907,165500,212568064,825,825,825,825,0
20230907,165400,212568064,825,825,825,825,0
20230907,165300,212568064,825,825,825,825,0
20230907,165200,212568064,825,825,825,825,0
20230907,165100,212568064,825,825,825,825,0
20230907,165000,212568064,825,825,825,825,0
20230907,164900,212568064,825,825,825,825,0
20230907,164800,212568064,825,825,825,825,0
20230907,164700,212568064,825,825,825,825,0
20230907,164600,212568064,825,825,825,825,0
20230907,164500,212568064,825,825,825,825,0
20230907,164400,212568064,825,825,825,825,0
20230907,164300,212568064,825,825,825,825,0
20230907,164200,212568064,825,825,825,825,0
20230907,164100,212568064,825,825,825,825,0
20230907,164000,212568064,825,825,825,825,0
20230907,163900,212568064,825,825,825,825,0
20230907,163800,212568064,825,825,825,825,0
20230907,163700,212568064,825,825,825,825,0
20230907,163600,212568064,825,825,825,825,0
20230907,163500,212568064,825,825,825,825,0
20230907,163400,212568064,825,825,825,825,0
20230907,163300,212568064,825,825,825,825,0
20230907,163200,212568064,825,825,825,825,0
20230907,163100,212568064,825,825,825,825,0
20230907,163000,212568064,825,825,825,825,0
20230907,162900,212568064,825,825,825,825,0
20230907,162800,212568064,825,825,825,825,0
20230907,162700,212568064,825,825,825,825,0
20230907,162600,212568064,825,825,825,825,7791
20230907,162500,212568064,825,825,825,825,0
20230907,162400,212568064,825,825,825,825,0
20230907,162300,212568064,825,825,825,825,0
20230907,162200,212568064,825,825,825,825,0
20230907,162100,212568064,825,825,825,825,0
20230907,162000,212568064,825,825,825,825,0
20230907,161900,212568064,825,825,825,825,0
20230907,161800,212568064,825,825,825,825,0
20230907,161700,212568064,825,825,825,825,0
20230907,161600,212568064,825,825,825,825,0
20230907,161500,212568064,825,825,825,825,0
20230907,161400,212568064,825,825,825,825,0
20230907,161300,212568064,825,825,825,825,0
20230907,161200,212568064,825,825,825,825,0
20230907,161100,212568064,825,825,825,825,0
20230907,161000,212568064,825,825,825,825,0
20230907,160900,212568064,825,825,825,825,0
20230907,160800,212568064,825,825,825,825,0
20230907,160700,212568064,825,825,825,825,0
20230907,160600,212568064,825,825,825,825,0
20230907,160500,212568064,825,825,825,825,0
20230907,160400,212568064,825,825,825,825,0
20230907,160300,212568064,825,825,825,825,0
20230907,160200,212568064,825,825,825,825,0
20230907,160100,212568064,825,825,825,825,0
20230907,160000,212568064,825,825,825,825,0
20230907,155900,212568064,825,825,825,825,0
20230907,155800,212568064,825,825,825,825,0
20230907,155700,212568064,825,825,825,825,0
20230907,155600,212568064,825,825,825,825,7791
20230907,155500,212568064,825,825,825,825,0
20230907,155400,212568064,825,825,825,825,0
20230907,155300,212568064,825,825,825,825,0
20230907,155200,212568064,825,825,825,825,0
20230907,155100,212568064,825,825,825,825,0
20230907,155000,212568064,825,825,825,825,0
20230907,154900,212568064,825,825,825,825,0
20230907,154800,212568064,825,825,825,825,0
20230907,154700,212568064,825,825,825,825,0
20230907,154600,212568064,825,825,825,825,0
20230907,154500,212568064,825,825,825,825,0
20230907,154400,212568064,825,825,825,825,0
20230907,154300,212568064,825,825,825,825,0
20230907,154200,212568064,825,825,825,825,0
20230907,154100,212568064,825,825,825,825,0
20230907,154000,212568064,825,825,825,825,0
20230907,153900,212568064,825,825,825,825,0
20230907,153800,212568064,825,825,825,825,0
20230907,153700,212568064,825,825,825,825,0
20230907,153600,212568064,825,825,825,825,0
20230907,153500,212568064,825,825,825,825,0
20230907,153400,212568064,825,825,825,825,0
20230907,153300,212568064,825,825,825,825,0
20230907,153200,212568064,825,825,825,825,0
20230907,153100,212568064,825,825,825,825,0
20230907,153000,212568064,825,825,825,825,7791
20230907,152900,206140489,823,823,823,823,0
20230907,152800,206140489,823,823,823,823,0
20230907,152700,206140489,823,823,823,823,0
20230907,152600,206140489,823,823,823,823,0
20230907,152500,206140489,823,823,823,823,0
20230907,152400,206140489,823,823,823,823,0
20230907,152300,206140489,823,823,823,823,0
20230907,152200,206140489,823,823,823,823,0
20230907,152100,206140489,823,823,823,823,0
20230907,152000,206140489,823,823,823,823,0
20230907,151900,206140489,823,820,823,820,2254
20230907,151800,204290723,820,815,820,812,3100
20230907,151700,201764642,820,819,820,819,1389
20230907,151600,200625663,812,812,812,812,1
20230907,151500,200624851,820,815,820,815,2688
20230907,151400,198422093,819,815,819,815,1355
20230907,151300,197313166,812,812,812,812,10
20230907,151200,197305046,812,815,815,812,12
20230907,151100,197295296,819,819,819,819,0
20230907,151000,197295296,819,814,819,814,1555
20230907,150900,196024200,815,815,815,815,0
20230907,150800,196024200,815,815,815,815,10
20230907,150700,196016050,816,816,816,816,1
20230907,150600,196015234,815,815,815,815,10
20230907,150500,196007084,816,816,816,816,0
20230907,150400,196007084,816,816,816,816,0
20230907,150300,196007084,816,811,816,811,550
20230907,150200,195560362,811,811,811,811,0
20230907,150100,195560362,811,811,811,811,0
20230907,150000,195560362,811,810,811,810,1233
20230907,145900,194560631,811,811,811,811,600
20230907,145800,194074031,815,811,815,811,655
20230907,145700,193541747,811,811,811,811,0
20230907,145600,193541747,811,813,813,805,701
20230907,145500,192975224,804,809,809,804,3000
20230907,145400,190560917,809,809,809,809,0
20230907,145300,190560917,809,809,809,809,0
20230907,145200,190560917,809,809,809,809,0
20230907,145100,190560917,809,809,809,809,0
20230907,145000,190560917,809,809,809,809,0
20230907,144900,190560917,809,809,809,809,0
20230907,144800,190560917,809,809,809,809,0
20230907,144700,190560917,809,809,809,809,1900
20230907,144600,189023817,815,815,815,815,0
20230907,144500,189023817,815,815,815,815,0
20230907,144400,189023817,815,815,815,815,0
20230907,144300,189023817,815,815,815,815,0
20230907,144200,189023817,815,815,815,815,0
20230907,144100,189023817,815,815,815,815,0
20230907,144000,189023817,815,815,815,815,5
20230907,143900,189019742,815,815,815,815,0
20230907,143800,189019742,815,815,815,815,21
20230907,143700,189002627,817,817,817,817,0
20230907,143600,189002627,817,817,817,817,0
20230907,143500,189002627,817,817,817,817,0
20230907,143400,189002627,817,817,817,817,0
20230907,143300,189002627,817,811,817,811,30
20230907,143200,188978187,811,811,811,811,0
20230907,143100,188978187,811,811,811,811,0
20230907,143000,188978187,811,807,811,807,63
20230907,142900,188927220,807,807,807,807,20
20230907,142800,188911080,809,809,809,809,0
20230907,142700,188911080,809,809,809,809,0
20230907,142600,188911080,809,808,809,808,84
20230907,142500,188843198,808,808,809,808,461
20230907,142400,188470659,808,808,808,808,0
20230907,142300,188470659,808,809,809,808,728
20230907,142200,187882135,808,808,808,808,0
20230907,142100,187882135,808,811,811,808,11
20230907,142000,187873241,813,813,813,813,393
20230907,141900,187553732,819,811,819,811,19260
20230907,141800,171791668,812,798,812,798,2102
20230907,141700,170091195,798,797,798,797,5980
20230907,141600,165321909,797,797,797,797,0
20230907,141500,165321909,797,797,797,797,0
20230907,141400,165321909,797,797,797,797,13
20230907,141300,165311548,797,797,797,797,0
20230907,141200,165311548,797,797,797,797,1
20230907,141100,165310751,798,798,798,798,11
20230907,141000,165301973,798,798,798,798,0
20230907,140900,165301973,798,798,798,798,0
20230907,140800,165301973,798,798,798,798,0
20230907,140700,165301973,798,798,798,798,1
20230907,140600,165301175,798,798,798,798,25
20230907,140500,165281225,798,798,798,798,44
20230907,140400,165246113,798,798,798,798,0
20230907,140300,165246113,798,798,798,798,0
20230907,140200,165246113,798,798,798,798,0
20230907,140100,165246113,798,798,798,798,2
20230907,140000,165244517,798,799,799,798,201
20230907,135900,165083969,799,799,799,799,0
20230907,135800,165083969,799,799,799,799,0
20230907,135700,165083969,799,799,799,799,0
20230907,135600,165083969,799,799,799,799,0
20230907,135500,165083969,799,799,799,799,0
20230907,135400,165083969,799,799,799,799,0
20230907,135300,165083969,799,799,799,799,0
20230907,135200,165083969,799,799,799,799,0
20230907,135100,165083969,799,799,799,799,0
20230907,135000,165083969,799,799,799,799,0
20230907,134900,165083969,799,799,799,799,230
20230907,134800,164900199,799,799,799,799,0
20230907,134700,164900199,799,799,799,799,9
20230907,134600,164893008,799,799,799,799,0
20230907,134500,164893008,799,799,799,799,300
20230907,134400,164653308,799,799,799,799,0
20230907,134300,164653308,799,799,799,799,0
20230907,134200,164653308,799,799,799,799,0
20230907,134100,164653308,799,799,799,799,0
20230907,134000,164653308,799,799,799,799,0
20230907,133900,164653308,799,803,805,799,638
20230907,133800,164142626,801,801,801,801,0
20230907,133700,164142626,801,800,801,800,457
20230907,133600,163776658,800,800,800,800,85
20230907,133500,163708658,800,801,801,800,1070
20230907,133400,162851625,804,804,804,804,0
20230907,133300,162851625,804,804,804,804,0
20230907,133200,162851625,804,804,804,804,2
20230907,133100,162850017,804,804,804,804,0
20230907,133000,162850017,804,804,804,804,0
20230907,132900,162850017,804,804,804,804,0
20230907,132800,162850017,804,804,804,804,0
20230907,132700,162850017,804,804,804,804,0
20230907,132600,162850017,804,804,804,804,0
20230907,132500,162850017,804,804,804,804,0
20230907,132400,162850017,804,804,804,804,0
20230907,132300,162850017,804,804,804,804,0
20230907,132200,162850017,804,804,804,804,0
20230907,132100,162850017,804,804,804,804,5
20230907,132000,162845997,804,804,804,804,1
20230907,131900,162845193,805,805,805,805,50
20230907,131800,162804943,804,804,804,804,0
20230907,131700,162804943,804,804,804,804,0
20230907,131600,162804943,804,804,804,804,0
20230907,131500,162804943,804,804,804,804,0
20230907,131400,162804943,804,804,804,804,140
20230907,131300,162692383,804,804,804,804,60
20230907,131200,162644143,804,804,804,804,200
20230907,131100,162483343,804,804,804,804,0
20230907,131000,162483343,804,804,804,804,0
20230907,130900,162483343,804,804,804,804,0
20230907,130800,162483343,804,804,804,804,18
20230907,130700,162468871,805,805,805,805,0
20230907,130600,162468871,805,805,805,805,0
20230907,130500,162468871,805,805,805,805,1
20230907,130400,162468066,801,801,801,801,0
20230907,130300,162468066,801,801,801,801,400
20230907,130200,162147666,800,801,801,800,514
20230907,130100,161736458,808,810,810,800,10104
20230907,130000,153621563,811,811,811,811,1
20230907,125900,153620752,811,811,811,811,0
20230907,125800,153620752,811,811,811,811,0
20230907,125700,153620752,811,811,811,811,0
20230907,125600,153620752,811,811,811,811,0
20230907,125500,153620752,811,811,811,811,0
20230907,125400,153620752,811,811,811,811,0
20230907,125300,153620752,811,811,811,811,20
20230907,125200,153604532,811,811,811,811,66
20230907,125100,153551006,811,809,811,809,273
20230907,125000,153329703,809,809,809,809,23
20230907,124900,153311096,811,810,811,810,1988
20230907,124800,151699010,811,810,811,810,4988
20230907,124700,147653921,808,808,808,808,0
20230907,124600,147653921,808,809,809,808,2
20230907,124500,147652304,810,813,813,810,71
20230907,124400,147594584,813,812,813,811,4837
20230907,124300,143663530,813,816,816,812,4321
20230907,124200,140150534,817,814,817,814,7988
20230907,124100,133631076,815,808,815,808,9976
20230907,124000,125522737,805,805,805,805,12
20230907,123900,125513077,808,808,808,808,0
20230907,123800,125513077,808,804,808,804,6099
20230907,123700,120587061,804,804,804,804,856
20230907,123600,119898837,800,800,800,800,0
20230907,123500,119898837,800,804,804,800,10000
20230907,123400,111895217,804,804,804,804,50
20230907,123300,111855017,805,805,805,805,400
20230907,123200,111533017,805,805,805,805,100
20230907,123100,111452517,805,805,805,805,10
20230907,123000,111444467,805,806,806,805,57
20230907,122900,111398526,806,806,806,806,0
20230907,122800,111398526,806,806,806,806,77
20230907,122700,111336464,808,808,808,808,0
20230907,122600,111336464,808,808,808,808,221
20230907,122500,111157896,808,808,808,808,279
20230907,122400,110932464,808,808,808,808,0
20230907,122300,110932464,808,808,808,808,464
20230907,122200,110557552,808,808,808,808,36
20230907,122100,110528464,808,808,808,808,0
20230907,122000,110528464,808,808,808,808,0
20230907,121900,110528464,808,808,808,808,0
20230907,121800,110528464,808,808,808,808,1000
20230907,121700,109720464,808,808,808,808,436
20230907,121600,109368176,808,808,808,808,45
20230907,121500,109331816,808,808,808,808,530
20230907,121400,108903576,809,809,809,808,1815
20230907,121300,107436241,808,808,808,808,800
20230907,121200,106789841,809,809,809,809,0
20230907,121100,106789841,809,809,809,809,0
20230907,121000,106789841,809,808,809,808,2088
20230907,120900,105100732,809,801,809,801,3996
20230907,120800,101870789,799,799,799,799,0
20230907,120700,101870789,799,799,799,799,0
20230907,120600,101870789,799,799,799,799,0
20230907,120500,101870789,799,799,799,799,2
20230907,120400,101869191,799,799,799,799,164
20230907,120300,101738155,799,799,799,799,36
20230907,120200,101709391,800,800,800,800,999
20230907,120100,100910191,800,800,800,800,0
20230907,120000,100910191,800,800,800,800,0
20230907,115900,100910191,800,800,800,800,0
20230907,115800,100910191,800,800,800,800,0
20230907,115700,100910191,800,800,800,800,0
20230907,115600,100910191,800,800,800,800,10
20230907,115500,100902191,804,804,804,804,0
20230907,115400,100902191,804,804,804,804,0
20230907,115300,100902191,804,799,804,799,1505
20230907,115200,99693916,799,799,799,799,0
20230907,115100,99693916,799,799,799,799,0
20230907,115000,99693916,799,799,799,799,0
20230907,114900,99693916,799,798,799,798,1188
20230907,114800,98745704,799,794,799,794,1017
20230907,114700,97935006,796,796,796,796,237
20230907,114600,97746354,799,799,799,799,1
20230907,114500,97745555,796,796,796,796,476
20230907,114400,97366659,796,796,796,796,1767
20230907,114300,95960127,797,797,797,797,0
20230907,114200,95960127,797,797,797,797,0
20230907,114100,95960127,797,797,797,797,0
20230907,114000,95960127,797,797,797,797,0
20230907,113900,95960127,797,797,797,797,2
20230907,113800,95958533,799,798,799,798,10
20230907,113700,95950547,794,795,796,794,513
20230907,113600,95542605,799,799,799,799,0
20230907,113500,95542605,799,798,799,798,5
20230907,113400,95538614,795,795,795,795,630
20230907,113300,95037764,794,794,794,794,0
20230907,113200,95037764,794,794,794,794,0
20230907,113100,95037764,794,794,794,794,7
20230907,113000,95032206,794,794,794,794,13
20230907,112900,95021884,793,793,793,793,0
20230907,112800,95021884,793,793,793,793,0
20230907,112700,95021884,793,793,793,793,5
20230907,112600,95017919,795,795,795,795,0
20230907,112500,95017919,795,795,795,795,0
20230907,112400,95017919,795,795,795,795,0
20230907,112300,95017919,795,795,795,795,0
20230907,112200,95017919,795,795,795,795,0
20230907,112100,95017919,795,795,795,795,1
20230907,112000,95017124,793,793,793,793,18
20230907,111900,95002850,795,795,795,795,0
20230907,111800,95002850,795,795,795,795,500
20230907,111700,94605350,793,793,793,793,50
20230907,111600,94565700,793,793,793,793,98
20230907,111500,94487986,793,792,793,792,179
20230907,111400,94346081,793,789,793,789,1150
20230907,111300,93434510,785,785,785,785,0
20230907,111200,93434510,785,785,785,785,395
20230907,111100,93124435,785,788,788,785,1438
20230907,111000,91995596,790,790,790,790,0
20230907,110900,91995596,790,790,790,790,100
20230907,110800,91916596,790,790,790,790,0
20230907,110700,91916596,790,790,790,790,0
20230907,110600,91916596,790,786,790,785,752
20230907,110500,91326246,792,792,792,792,3
20230907,110400,91323870,792,792,792,792,0
20230907,110300,91323870,792,789,792,785,501
20230907,110200,90930111,795,795,795,795,0
20230907,110100,90930111,795,795,795,795,0
20230907,110000,90930111,795,795,795,795,1
20230907,105900,90929316,789,788,789,788,1456
20230907,105800,89780620,788,788,788,788,5
20230907,105700,89776680,789,789,789,789,1632
20230907,105600,88489032,789,789,789,789,8
20230907,105500,88482720,789,789,789,789,900
20230907,105400,87772620,789,789,789,789,0
20230907,105300,87772620,789,789,789,789,0
20230907,105200,87772620,789,789,789,789,0
20230907,105100,87772620,789,789,789,789,192
20230907,105000,87621132,794,794,794,794,0
20230907,104900,87621132,794,794,794,794,2
20230907,104800,87619544,789,789,789,789,0
20230907,104700,87619544,789,789,789,789,0
20230907,104600,87619544,789,788,789,788,346
20230907,104500,87346597,790,789,790,789,970
20230907,104400,86580507,787,787,787,787,30
20230907,104300,86556897,787,787,787,787,0
20230907,104200,86556897,787,787,787,787,0
20230907,104100,86556897,787,787,787,787,0
20230907,104000,86556897,787,787,787,787,100
20230907,103900,86478197,787,787,787,787,0
20230907,103800,86478197,787,787,787,787,0
20230907,103700,86478197,787,787,787,787,0
20230907,103600,86478197,787,787,787,787,1
20230907,103500,86477410,785,785,785,785,97
20230907,103400,86401265,785,785,785,785,1
20230907,103300,86400480,781,781,781,781,0
20230907,103200,86400480,781,781,781,781,0
20230907,103100,86400480,781,781,781,781,0
20230907,103000,86400480,781,782,782,781,2364
20230907,102900,84552785,782,782,782,782,0
20230907,102800,84552785,782,782,782,782,0
20230907,102700,84552785,782,782,782,782,0
20230907,102600,84552785,782,784,784,782,1194
20230907,102500,83619011,784,783,784,783,216
20230907,102400,83449783,782,782,782,782,0
20230907,102300,83449783,782,782,782,782,43
20230907,102200,83416157,782,782,782,782,38
20230907,102100,83386441,782,783,783,782,1038
20230907,102000,82574508,783,783,783,783,3
20230907,101900,82572159,783,783,783,783,49
20230907,101800,82533792,783,783,783,783,0
20230907,101700,82533792,783,787,787,783,214
20230907,101600,82365830,783,783,783,783,0
20230907,101500,82365830,783,783,783,783,0
20230907,101400,82365830,783,784,784,783,2600
20230907,101300,80329356,790,787,790,787,1658
20230907,101200,79020023,788,787,788,787,2053
20230907,101100,77403057,787,787,787,787,0
20230907,101000,77403057,787,786,787,786,2
20230907,100900,77401484,787,787,787,787,0
20230907,100800,77401484,787,787,787,787,1
20230907,100700,77400697,787,787,787,787,34
20230907,100600,77373939,787,787,787,787,19
20230907,100500,77358986,787,787,787,787,100
20230907,100400,77280286,788,783,788,783,1371
20230907,100300,76205143,782,782,782,782,4
20230907,100200,76202015,782,781,782,781,2220
20230907,100100,74467144,780,780,780,780,0
20230907,100000,74467144,780,780,780,780,0
20230907,095900,74467144,780,780,780,780,200
20230907,095800,74311144,780,780,780,780,1
20230907,095700,74310364,777,776,777,776,4886
20230907,095600,70513951,774,774,774,774,0
20230907,095500,70513951,774,774,774,774,500
20230907,095400,70126951,777,777,777,777,138
20230907,095300,70019725,778,773,778,773,110
20230907,095200,69934685,773,773,773,773,0
20230907,095100,69934685,773,775,775,773,342
20230907,095000,69670049,774,774,774,774,1363
20230907,094900,68615087,775,776,776,775,299
20230907,094800,68383291,776,778,778,776,51
20230907,094700,68343649,778,778,778,778,21
20230907,094600,68327311,779,779,779,779,500
20230907,094500,67937811,780,780,780,780,1
20230907,094400,67937031,780,780,780,780,314
20230907,094300,67692111,780,780,780,780,487
20230907,094200,67312251,780,780,780,780,606
20230907,094100,66839571,779,779,779,779,1
20230907,094000,66838792,780,780,780,780,59
20230907,093900,66792772,780,780,780,780,0
20230907,093800,66792772,780,780,780,780,8
20230907,093700,66786532,779,779,779,779,0
20230907,093600,66786532,779,779,779,779,99
20230907,093500,66709411,779,778,779,778,9
20230907,093400,66702402,778,780,780,775,14536
20230907,093300,55431240,780,779,780,777,8011
20230907,093200,49197344,781,780,781,780,139
20230907,093100,49088922,780,780,780,780,1000
20230907,093000,48308922,786,786,786,779,5915
20230907,092900,43698577,786,786,786,786,0
20230907,092800,43698577,786,786,786,786,0
20230907,092700,43698577,786,782,786,778,5552
20230907,092600,39368001,781,785,786,781,3992
20230907,092500,36250235,786,786,786,786,4
20230907,092400,36247091,781,786,786,781,17974
20230907,092300,22208177,786,786,786,786,0
20230907,092200,22208177,786,786,786,786,158
20230907,092100,22083989,784,784,784,784,94
20230907,092000,22010293,782,785,785,782,2934
20230907,091900,19712023,786,785,786,785,398
20230907,091800,19399543,786,787,787,786,680
20230907,091700,18865062,787,787,787,787,332
20230907,091600,18603778,785,785,785,785,0
20230907,091500,18603778,785,785,785,785,398
20230907,091400,18291348,789,790,790,789,650
20230907,091300,17778098,782,782,782,782,1246
20230907,091200,16803726,780,788,788,780,12615
20230907,091100,6945299,788,788,788,788,20
20230907,091000,6929539,788,789,789,788,3309
20230907,090900,4321945,788,788,788,788,0
20230907,090800,4321945,788,790,796,788,2223
20230907,090700,2568541,796,798,798,796,111
20230907,090600,2480163,797,798,798,797,85
20230907,090500,2412409,799,799,799,799,1
20230907,090400,2411610,799,800,800,799,503
20230907,090300,2009710,800,800,800,800,0
20230907,090200,2009710,800,800,800,800,1
20230907,090100,2008910,803,803,803,803,0
20230907,090000,2008910,803,803,807,797,2510