stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185400,151954839,831,831,831,831,4369
20230912,185300,151954839,831,831,831,831,0
20230912,185200,151954839,831,831,831,831,0
20230912,185100,151954839,831,831,831,831,0
20230912,185000,151954839,831,831,831,831,0
20230912,184900,151954839,831,831,831,831,0
20230912,184800,151954839,831,831,831,831,0
20230912,184700,151954839,831,831,831,831,0
20230912,184600,151954839,831,831,831,831,0
20230912,184500,151954839,831,831,831,831,0
20230912,184400,151954839,831,831,831,831,0
20230912,184300,151954839,831,831,831,831,0
20230912,184200,151954839,831,831,831,831,0
20230912,184100,151954839,831,831,831,831,0
20230912,184000,151954839,831,831,831,831,0
20230912,183900,151954839,831,831,831,831,0
20230912,183800,151954839,831,831,831,831,0
20230912,183700,151954839,831,831,831,831,0
20230912,183600,151954839,831,831,831,831,0
20230912,183500,151954839,831,831,831,831,0
20230912,183400,151954839,831,831,831,831,0
20230912,183300,151954839,831,831,831,831,0
20230912,183200,151954839,831,831,831,831,0
20230912,183100,151954839,831,831,831,831,0
20230912,183000,151954839,831,831,831,831,0
20230912,182900,151954839,831,831,831,831,0
20230912,182800,151954839,831,831,831,831,0
20230912,182700,151954839,831,831,831,831,0
20230912,182600,151954839,831,831,831,831,0
20230912,182500,151954839,831,831,831,831,0
20230912,182400,151954839,831,831,831,831,4369
20230912,182300,151954839,831,831,831,831,0
20230912,182200,151954839,831,831,831,831,0
20230912,182100,151954839,831,831,831,831,0
20230912,182000,151954839,831,831,831,831,0
20230912,181900,151954839,831,831,831,831,0
20230912,181800,151954839,831,831,831,831,0
20230912,181700,151954839,831,831,831,831,0
20230912,181600,151954839,831,831,831,831,0
20230912,181500,151954839,831,831,831,831,0
20230912,181400,151954839,831,831,831,831,0
20230912,181300,151954839,831,831,831,831,0
20230912,181200,151954839,831,831,831,831,0
20230912,181100,151954839,831,831,831,831,0
20230912,181000,151954839,831,831,831,831,0
20230912,180900,151954839,831,831,831,831,0
20230912,180800,151954839,831,831,831,831,0
20230912,180700,151954839,831,831,831,831,0
20230912,180600,151954839,831,831,831,831,0
20230912,180500,151954839,831,831,831,831,0
20230912,180400,151954839,831,831,831,831,0
20230912,180300,151954839,831,831,831,831,0
20230912,180200,151954839,831,831,831,831,0
20230912,180100,151954839,831,831,831,831,0
20230912,180000,151954839,831,831,831,831,0
20230912,175900,151954839,831,831,831,831,0
20230912,175800,151954839,831,831,831,831,0
20230912,175700,151954839,831,831,831,831,0
20230912,175600,151954839,831,831,831,831,0
20230912,175500,151954839,831,831,831,831,0
20230912,175400,151954839,831,831,831,831,4369
20230912,175300,151954839,831,831,831,831,0
20230912,175200,151954839,831,831,831,831,0
20230912,175100,151954839,831,831,831,831,0
20230912,175000,151954839,831,831,831,831,0
20230912,174900,151954839,831,831,831,831,0
20230912,174800,151954839,831,831,831,831,0
20230912,174700,151954839,831,831,831,831,0
20230912,174600,151954839,831,831,831,831,0
20230912,174500,151954839,831,831,831,831,0
20230912,174400,151954839,831,831,831,831,0
20230912,174300,151954839,831,831,831,831,0
20230912,174200,151954839,831,831,831,831,0
20230912,174100,151954839,831,831,831,831,0
20230912,174000,151954839,831,831,831,831,0
20230912,173900,151954839,831,831,831,831,0
20230912,173800,151954839,831,831,831,831,0
20230912,173700,151954839,831,831,831,831,0
20230912,173600,151954839,831,831,831,831,0
20230912,173500,151954839,831,831,831,831,0
20230912,173400,151954839,831,831,831,831,0
20230912,173300,151954839,831,831,831,831,0
20230912,173200,151954839,831,831,831,831,0
20230912,173100,151954839,831,831,831,831,0
20230912,173000,151954839,831,831,831,831,0
20230912,172900,151954839,831,831,831,831,0
20230912,172800,151954839,831,831,831,831,0
20230912,172700,151954839,831,831,831,831,0
20230912,172600,151954839,831,831,831,831,0
20230912,172500,151954839,831,831,831,831,0
20230912,172400,151954839,831,831,831,831,4369
20230912,172300,151954839,831,831,831,831,0
20230912,172200,151954839,831,831,831,831,0
20230912,172100,151954839,831,831,831,831,0
20230912,172000,151954839,831,831,831,831,0
20230912,171900,151954839,831,831,831,831,0
20230912,171800,151954839,831,831,831,831,0
20230912,171700,151954839,831,831,831,831,0
20230912,171600,151954839,831,831,831,831,0
20230912,171500,151954839,831,831,831,831,0
20230912,171400,151954839,831,831,831,831,0
20230912,171300,151954839,831,831,831,831,0
20230912,171200,151954839,831,831,831,831,0
20230912,171100,151954839,831,831,831,831,0
20230912,171000,151954839,831,831,831,831,0
20230912,170900,151954839,831,831,831,831,0
20230912,170800,151954839,831,831,831,831,0
20230912,170700,151954839,831,831,831,831,0
20230912,170600,151954839,831,831,831,831,0
20230912,170500,151954839,831,831,831,831,0
20230912,170400,151954839,831,831,831,831,0
20230912,170300,151954839,831,831,831,831,0
20230912,170200,151954839,831,831,831,831,0
20230912,170100,151954839,831,831,831,831,0
20230912,170000,151954839,831,831,831,831,0
20230912,165900,151954839,831,831,831,831,0
20230912,165800,151954839,831,831,831,831,0
20230912,165700,151954839,831,831,831,831,0
20230912,165600,151954839,831,831,831,831,0
20230912,165500,151954839,831,831,831,831,0
20230912,165400,151954839,831,831,831,831,4369
20230912,165300,151954839,831,831,831,831,0
20230912,165200,151954839,831,831,831,831,0
20230912,165100,151954839,831,831,831,831,0
20230912,165000,151954839,831,831,831,831,0
20230912,164900,151954839,831,831,831,831,0
20230912,164800,151954839,831,831,831,831,0
20230912,164700,151954839,831,831,831,831,0
20230912,164600,151954839,831,831,831,831,0
20230912,164500,151954839,831,831,831,831,0
20230912,164400,151954839,831,831,831,831,0
20230912,164300,151954839,831,831,831,831,0
20230912,164200,151954839,831,831,831,831,0
20230912,164100,151954839,831,831,831,831,0
20230912,164000,151954839,831,831,831,831,0
20230912,163900,151954839,831,831,831,831,0
20230912,163800,151954839,831,831,831,831,0
20230912,163700,151954839,831,831,831,831,0
20230912,163600,151954839,831,831,831,831,0
20230912,163500,151954839,831,831,831,831,0
20230912,163400,151954839,831,831,831,831,0
20230912,163300,151954839,831,831,831,831,0
20230912,163200,151954839,831,831,831,831,0
20230912,163100,151954839,831,831,831,831,0
20230912,163000,151954839,831,831,831,831,0
20230912,162900,151954839,831,831,831,831,0
20230912,162800,151954839,831,831,831,831,0
20230912,162700,151954839,831,831,831,831,0
20230912,162600,151954839,831,831,831,831,0
20230912,162500,151954839,831,831,831,831,0
20230912,162400,151954839,831,831,831,831,4369
20230912,162300,151954839,831,831,831,831,0
20230912,162200,151954839,831,831,831,831,0
20230912,162100,151954839,831,831,831,831,0
20230912,162000,151954839,831,831,831,831,0
20230912,161900,151954839,831,831,831,831,0
20230912,161800,151954839,831,831,831,831,0
20230912,161700,151954839,831,831,831,831,0
20230912,161600,151954839,831,831,831,831,0
20230912,161500,151954839,831,831,831,831,0
20230912,161400,151954839,831,831,831,831,0
20230912,161300,151954839,831,831,831,831,0
20230912,161200,151954839,831,831,831,831,0
20230912,161100,151954839,831,831,831,831,0
20230912,161000,151954839,831,831,831,831,0
20230912,160900,151954839,831,831,831,831,0
20230912,160800,151954839,831,831,831,831,0
20230912,160700,151954839,831,831,831,831,0
20230912,160600,151954839,831,831,831,831,0
20230912,160500,151954839,831,831,831,831,0
20230912,160400,151954839,831,831,831,831,0
20230912,160300,151954839,831,831,831,831,0
20230912,160200,151954839,831,831,831,831,0
20230912,160100,151954839,831,831,831,831,0
20230912,160000,151954839,831,831,831,831,0
20230912,155900,151954839,831,831,831,831,0
20230912,155800,151954839,831,831,831,831,0
20230912,155700,151954839,831,831,831,831,0
20230912,155600,151954839,831,831,831,831,0
20230912,155500,151954839,831,831,831,831,0
20230912,155400,151954839,831,831,831,831,4369
20230912,155300,151954839,831,831,831,831,0
20230912,155200,151954839,831,831,831,831,0
20230912,155100,151954839,831,831,831,831,0
20230912,155000,151954839,831,831,831,831,0
20230912,154900,151954839,831,831,831,831,0
20230912,154800,151954839,831,831,831,831,0
20230912,154700,151954839,831,831,831,831,0
20230912,154600,151954839,831,831,831,831,0
20230912,154500,151954839,831,831,831,831,0
20230912,154400,151954839,831,831,831,831,0
20230912,154300,151954839,831,831,831,831,0
20230912,154200,151954839,831,831,831,831,0
20230912,154100,151954839,831,831,831,831,0
20230912,154000,151954839,831,831,831,831,0
20230912,153900,151954839,831,831,831,831,0
20230912,153800,151954839,831,831,831,831,0
20230912,153700,151954839,831,831,831,831,0
20230912,153600,151954839,831,831,831,831,0
20230912,153500,151954839,831,831,831,831,0
20230912,153400,151954839,831,831,831,831,0
20230912,153300,151954839,831,831,831,831,0
20230912,153200,151954839,831,831,831,831,0
20230912,153100,151954839,831,831,831,831,0
20230912,153000,151954839,831,831,831,831,4369
20230912,152900,148324200,842,842,842,842,0
20230912,152800,148324200,842,842,842,842,0
20230912,152700,148324200,842,842,842,842,0
20230912,152600,148324200,842,842,842,842,0
20230912,152500,148324200,842,842,842,842,0
20230912,152400,148324200,842,842,842,842,0
20230912,152300,148324200,842,842,842,842,0
20230912,152200,148324200,842,842,842,842,0
20230912,152100,148324200,842,842,842,842,0
20230912,152000,148324200,842,842,842,842,0
20230912,151900,148324200,842,834,842,830,2756
20230912,151800,146015985,834,840,842,834,1162
20230912,151700,145045728,835,835,835,835,272
20230912,151600,144818608,830,840,840,830,7389
20230912,151500,138666712,839,839,839,839,43
20230912,151400,138630635,838,839,839,838,42
20230912,151300,138595428,838,844,844,838,43
20230912,151200,138559387,838,841,841,838,43
20230912,151100,138523319,844,843,844,838,72
20230912,151000,138462813,838,843,843,838,44
20230912,150900,138425936,838,842,843,838,44
20230912,150800,138389055,836,841,841,836,864
20230912,150700,137662634,841,840,842,840,1299
20230912,150600,136570190,841,840,841,840,1756
20230912,150500,135095139,840,840,840,835,65
20230912,150400,135040754,835,836,836,835,146
20230912,150300,134918835,835,840,840,835,43
20230912,150200,134882920,835,836,840,835,104
20230912,150100,134795975,836,839,840,836,44
20230912,150000,134759184,836,838,838,836,343
20230912,145900,134471836,836,838,838,836,1043
20230912,145800,133597886,837,837,837,835,140
20230912,145700,133480868,836,835,837,835,4142
20230912,145600,130016255,831,832,832,831,42
20230912,145500,129981340,835,830,835,830,54
20230912,145400,129936472,830,832,832,830,532
20230912,145300,129493932,832,832,832,832,60
20230912,145200,129444012,832,837,837,832,53
20230912,145100,129399866,832,837,837,832,43
20230912,145000,129364085,832,831,832,831,83
20230912,144900,129295069,830,835,837,830,5709
20230912,144800,124523244,830,830,830,830,89
20230912,144700,124449374,829,835,836,829,18851
20230912,144600,108690864,828,828,828,828,42
20230912,144500,108656088,835,835,836,828,20310
20230912,144400,91678627,826,836,836,826,47
20230912,144300,91639755,836,828,836,828,39983
20230912,144200,58292733,828,828,828,828,11
20230912,144100,58283625,824,824,824,824,9
20230912,144000,58276209,828,827,828,827,3467
20230912,143900,55408013,827,827,827,827,0
20230912,143800,55408013,827,825,827,825,5568
20230912,143700,50808336,826,823,826,823,101
20230912,143600,50725210,822,822,822,822,0
20230912,143500,50725210,822,822,822,822,58
20230912,143400,50677534,826,826,826,826,0
20230912,143300,50677534,826,826,826,826,0
20230912,143200,50677534,826,825,826,825,1560
20230912,143100,49389037,826,826,826,826,0
20230912,143000,49389037,826,826,826,826,0
20230912,142900,49389037,826,826,826,826,0
20230912,142800,49389037,826,826,826,826,0
20230912,142700,49389037,826,826,826,826,0
20230912,142600,49389037,826,826,826,826,0
20230912,142500,49389037,826,826,826,826,0
20230912,142400,49389037,826,826,826,826,0
20230912,142300,49389037,826,826,826,826,0
20230912,142200,49389037,826,826,826,826,0
20230912,142100,49389037,826,826,826,826,0
20230912,142000,49389037,826,826,826,826,0
20230912,141900,49389037,826,826,826,826,0
20230912,141800,49389037,826,826,826,826,0
20230912,141700,49389037,826,826,826,826,0
20230912,141600,49389037,826,826,826,826,469
20230912,141500,49001643,826,826,826,826,31
20230912,141400,48976037,826,826,826,826,0
20230912,141300,48976037,826,821,826,821,8
20230912,141200,48969464,827,827,827,827,0
20230912,141100,48969464,827,827,827,827,0
20230912,141000,48969464,827,827,827,827,0
20230912,140900,48969464,827,827,827,827,0
20230912,140800,48969464,827,827,827,827,0
20230912,140700,48969464,827,822,827,822,150
20230912,140600,48846159,822,822,822,822,10
20230912,140500,48837939,822,822,822,822,1
20230912,140400,48837117,821,821,821,821,5
20230912,140300,48833012,821,822,822,821,8
20230912,140200,48826443,822,822,822,822,142
20230912,140100,48709719,822,823,823,822,53
20230912,140000,48666112,826,826,826,826,0
20230912,135900,48666112,826,826,826,826,0
20230912,135800,48666112,826,826,826,826,0
20230912,135700,48666112,826,826,826,826,0
20230912,135600,48666112,826,826,826,826,0
20230912,135500,48666112,826,823,826,823,2782
20230912,135400,46375177,822,821,822,821,2723
20230912,135300,44138398,821,824,824,821,1947
20230912,135200,42535420,824,824,824,824,39
20230912,135100,42503284,826,824,826,824,83
20230912,135000,42434855,824,825,825,824,989
20230912,134900,41619159,825,825,825,825,301
20230912,134800,41370834,826,826,826,826,1
20230912,134700,41370008,826,826,826,826,0
20230912,134600,41370008,826,826,826,826,0
20230912,134500,41370008,826,826,826,826,0
20230912,134400,41370008,826,826,826,826,9
20230912,134300,41362574,826,826,826,826,0
20230912,134200,41362574,826,826,826,826,0
20230912,134100,41362574,826,826,826,826,0
20230912,134000,41362574,826,826,826,826,0
20230912,133900,41362574,826,826,826,826,0
20230912,133800,41362574,826,826,826,826,0
20230912,133700,41362574,826,826,826,826,0
20230912,133600,41362574,826,826,826,826,18
20230912,133500,41347706,826,826,826,826,1
20230912,133400,41346880,826,826,826,826,502
20230912,133300,40932228,826,826,826,826,0
20230912,133200,40932228,826,826,826,826,0
20230912,133100,40932228,826,826,826,826,0
20230912,133000,40932228,826,826,826,826,0
20230912,132900,40932228,826,826,826,826,0
20230912,132800,40932228,826,826,826,826,4
20230912,132700,40928924,826,826,826,826,1
20230912,132600,40928098,825,825,825,825,71
20230912,132500,40869523,825,824,826,824,1960
20230912,132400,39250637,824,824,824,824,2
20230912,132300,39248989,824,824,824,824,71
20230912,132200,39190485,824,824,824,824,0
20230912,132100,39190485,824,823,824,823,2
20230912,132000,39188838,823,823,823,823,24
20230912,131900,39169086,823,824,824,823,23
20230912,131800,39150156,823,823,823,823,650
20230912,131700,38615206,826,826,826,826,1
20230912,131600,38614380,825,825,825,825,0
20230912,131500,38614380,825,825,825,825,1
20230912,131400,38613555,825,825,825,825,0
20230912,131300,38613555,825,825,825,825,1
20230912,131200,38612730,823,823,823,823,161
20230912,131100,38480227,823,823,823,823,1
20230912,131000,38479404,823,823,823,823,300
20230912,130900,38232504,823,823,823,823,1
20230912,130800,38231681,823,823,823,823,0
20230912,130700,38231681,823,823,823,823,1
20230912,130600,38230858,823,823,823,823,0
20230912,130500,38230858,823,823,823,823,1
20230912,130400,38230035,823,823,823,823,0
20230912,130300,38230035,823,823,823,823,1
20230912,130200,38229212,824,824,824,824,0
20230912,130100,38229212,824,824,824,824,1
20230912,130000,38228388,821,821,821,821,0
20230912,125900,38228388,821,821,821,821,0
20230912,125800,38228388,821,821,821,821,0
20230912,125700,38228388,821,821,821,821,0
20230912,125600,38228388,821,821,821,821,0
20230912,125500,38228388,821,821,821,821,0
20230912,125400,38228388,821,821,821,821,0
20230912,125300,38228388,821,821,821,821,0
20230912,125200,38228388,821,821,821,821,0
20230912,125100,38228388,821,821,821,821,0
20230912,125000,38228388,821,821,821,821,100
20230912,124900,38146288,821,821,821,821,0
20230912,124800,38146288,821,822,822,821,1250
20230912,124700,37119601,825,825,825,825,0
20230912,124600,37119601,825,825,825,825,0
20230912,124500,37119601,825,825,825,825,50
20230912,124400,37078351,825,825,825,825,1
20230912,124300,37077526,824,824,824,824,0
20230912,124200,37077526,824,824,824,824,0
20230912,124100,37077526,824,824,824,824,0
20230912,124000,37077526,824,822,824,822,13
20230912,123900,37066834,825,824,825,824,130
20230912,123800,36959586,824,824,824,824,0
20230912,123700,36959586,824,824,824,824,61
20230912,123600,36909322,824,824,824,824,20
20230912,123500,36892842,822,824,824,822,531
20230912,123400,36455916,824,824,824,824,14
20230912,123300,36444380,824,824,824,824,13
20230912,123200,36433668,824,825,825,824,368
20230912,123100,36130081,825,825,825,825,0
20230912,123000,36130081,825,825,825,825,0
20230912,122900,36130081,825,825,825,825,0
20230912,122800,36130081,825,825,825,825,0
20230912,122700,36130081,825,825,825,825,0
20230912,122600,36130081,825,825,825,825,0
20230912,122500,36130081,825,825,825,825,0
20230912,122400,36130081,825,825,825,825,0
20230912,122300,36130081,825,825,825,825,0
20230912,122200,36130081,825,825,825,825,0
20230912,122100,36130081,825,825,825,825,0
20230912,122000,36130081,825,825,825,825,0
20230912,121900,36130081,825,825,825,825,0
20230912,121800,36130081,825,825,825,825,0
20230912,121700,36130081,825,825,825,825,0
20230912,121600,36130081,825,825,825,825,0
20230912,121500,36130081,825,825,825,825,9
20230912,121400,36122656,825,825,825,825,0
20230912,121300,36122656,825,825,825,825,0
20230912,121200,36122656,825,825,825,825,0
20230912,121100,36122656,825,825,825,825,0
20230912,121000,36122656,825,825,825,825,0
20230912,120900,36122656,825,825,825,825,0
20230912,120800,36122656,825,825,825,825,0
20230912,120700,36122656,825,825,825,825,0
20230912,120600,36122656,825,825,825,825,0
20230912,120500,36122656,825,825,825,825,0
20230912,120400,36122656,825,825,825,825,0
20230912,120300,36122656,825,825,825,825,0
20230912,120200,36122656,825,825,825,825,0
20230912,120100,36122656,825,825,825,825,1
20230912,120000,36121831,824,824,824,824,0
20230912,115900,36121831,824,824,824,824,0
20230912,115800,36121831,824,824,824,824,0
20230912,115700,36121831,824,824,824,824,0
20230912,115600,36121831,824,824,824,824,0
20230912,115500,36121831,824,824,824,824,0
20230912,115400,36121831,824,824,824,824,2
20230912,115300,36120183,824,825,825,824,5
20230912,115200,36116062,824,824,824,824,63
20230912,115100,36064150,824,824,824,824,79
20230912,115000,35999054,826,826,826,826,0
20230912,114900,35999054,826,826,826,826,0
20230912,114800,35999054,826,826,826,826,0
20230912,114700,35999054,826,826,826,826,1
20230912,114600,35998228,824,824,824,824,0
20230912,114500,35998228,824,824,824,824,0
20230912,114400,35998228,824,824,824,824,0
20230912,114300,35998228,824,824,824,824,0
20230912,114200,35998228,824,824,824,824,0
20230912,114100,35998228,824,824,824,824,0
20230912,114000,35998228,824,823,824,823,1464
20230912,113900,34792199,823,823,823,823,0
20230912,113800,34792199,823,823,823,823,1
20230912,113700,34791376,822,823,823,822,207
20230912,113600,34621022,823,823,823,823,1
20230912,113500,34620199,823,823,823,823,1
20230912,113400,34619376,823,823,823,823,0
20230912,113300,34619376,823,823,823,823,0
20230912,113200,34619376,823,823,823,823,1
20230912,113100,34618553,822,822,822,822,0
20230912,113000,34618553,822,822,822,822,57
20230912,112900,34571699,822,822,822,821,364
20230912,112800,34272492,822,822,822,822,3
20230912,112700,34270026,822,822,822,822,3
20230912,112600,34267560,822,822,822,822,100
20230912,112500,34185360,823,823,823,823,0
20230912,112400,34185360,823,823,823,823,0
20230912,112300,34185360,823,823,823,823,0
20230912,112200,34185360,823,823,823,823,0
20230912,112100,34185360,823,823,823,823,0
20230912,112000,34185360,823,823,823,823,0
20230912,111900,34185360,823,823,823,823,576
20230912,111800,33711312,823,823,823,823,111
20230912,111700,33619959,824,824,824,824,0
20230912,111600,33619959,824,824,824,824,0
20230912,111500,33619959,824,824,824,824,0
20230912,111400,33619959,824,824,824,824,0
20230912,111300,33619959,824,824,824,824,0
20230912,111200,33619959,824,824,824,824,0
20230912,111100,33619959,824,824,824,824,0
20230912,111000,33619959,824,824,824,824,0
20230912,110900,33619959,824,824,824,824,57
20230912,110800,33572991,825,825,825,825,0
20230912,110700,33572991,825,825,825,825,0
20230912,110600,33572991,825,825,825,825,0
20230912,110500,33572991,825,824,825,820,1001
20230912,110400,32750944,824,824,824,824,0
20230912,110300,32750944,824,824,824,824,23
20230912,110200,32731992,824,824,824,824,0
20230912,110100,32731992,824,824,824,824,17
20230912,110000,32717984,826,826,826,826,0
20230912,105900,32717984,826,826,826,826,0
20230912,105800,32717984,826,826,826,826,1
20230912,105700,32717158,826,826,826,826,10
20230912,105600,32708898,826,826,826,826,2
20230912,105500,32707246,826,826,826,826,200
20230912,105400,32542046,827,827,827,827,0
20230912,105300,32542046,827,827,827,827,0
20230912,105200,32542046,827,827,827,827,0
20230912,105100,32542046,827,825,827,825,3
20230912,105000,32539568,824,821,824,821,128
20230912,104900,32434102,820,820,820,820,0
20230912,104800,32434102,820,820,820,820,1
20230912,104700,32433282,820,820,820,820,12610
20230912,104600,22093082,820,820,820,820,2510
20230912,104500,20034882,820,820,820,820,0
20230912,104400,20034882,820,820,820,820,1
20230912,104300,20034062,819,819,819,819,0
20230912,104200,20034062,819,819,819,819,0
20230912,104100,20034062,819,819,819,819,24
20230912,104000,20014406,819,818,819,818,43
20230912,103900,19979231,818,818,818,818,0
20230912,103800,19979231,818,818,818,818,0
20230912,103700,19979231,818,818,818,818,1
20230912,103600,19978413,818,818,818,818,0
20230912,103500,19978413,818,818,818,818,1388
20230912,103400,18843029,815,815,815,815,0
20230912,103300,18843029,815,815,815,815,6
20230912,103200,18838139,815,815,815,815,0
20230912,103100,18838139,815,815,815,815,296
20230912,103000,18596899,814,817,817,814,3008
20230912,102900,16146090,818,818,818,818,500
20230912,102800,15737090,818,818,818,818,500
20230912,102700,15328090,818,818,818,818,10
20230912,102600,15319910,818,818,818,818,540
20230912,102500,14878190,819,819,820,819,700
20230912,102400,14304790,820,820,820,820,0
20230912,102300,14304790,820,820,820,820,0
20230912,102200,14304790,820,820,820,820,0
20230912,102100,14304790,820,820,820,820,2
20230912,102000,14303150,820,820,820,820,1
20230912,101900,14302330,820,820,820,820,4890
20230912,101800,10292530,819,819,819,819,0
20230912,101700,10292530,819,819,819,819,0
20230912,101600,10292530,819,819,819,819,4
20230912,101500,10289254,819,819,819,819,538
20230912,101400,9848632,819,819,819,819,0
20230912,101300,9848632,819,819,819,819,1
20230912,101200,9847813,819,821,821,819,1440
20230912,101100,8666813,823,823,823,823,0
20230912,101000,8666813,823,823,823,823,2
20230912,100900,8665167,823,823,823,823,13
20230912,100800,8654468,824,824,824,824,50
20230912,100700,8613268,824,823,824,823,226
20230912,100600,8427259,825,824,825,824,80
20230912,100500,8361309,824,824,824,824,17
20230912,100400,8347301,825,825,825,825,0
20230912,100300,8347301,825,825,825,825,1
20230912,100200,8346476,824,824,824,824,1090
20230912,100100,7448316,824,824,824,824,342
20230912,100000,7166508,827,827,827,827,40
20230912,095900,7133428,828,828,828,828,1
20230912,095800,7132600,828,828,828,828,0
20230912,095700,7132600,828,828,828,828,0
20230912,095600,7132600,828,828,828,828,0
20230912,095500,7132600,828,828,828,828,0
20230912,095400,7132600,828,828,828,828,0
20230912,095300,7132600,828,828,828,828,0
20230912,095200,7132600,828,829,829,825,3348
20230912,095100,4360987,826,826,826,826,249
20230912,095000,4155313,829,829,829,829,0
20230912,094900,4155313,829,829,829,829,0
20230912,094800,4155313,829,829,829,829,0
20230912,094700,4155313,829,829,829,829,1
20230912,094600,4154484,826,826,826,826,0
20230912,094500,4154484,826,826,826,826,6
20230912,094400,4149528,827,827,827,827,0
20230912,094300,4149528,827,827,827,827,361
20230912,094200,3850981,827,827,827,827,0
20230912,094100,3850981,827,827,827,827,0
20230912,094000,3850981,827,827,827,827,0
20230912,093900,3850981,827,828,828,827,507
20230912,093800,3431674,829,829,829,829,6
20230912,093700,3426700,829,829,829,829,1
20230912,093600,3425871,827,830,830,827,487
20230912,093500,3022780,830,830,830,830,0
20230912,093400,3022780,830,830,830,830,0
20230912,093300,3022780,830,830,830,830,0
20230912,093200,3022780,830,830,830,827,14
20230912,093100,3011166,830,830,830,830,0
20230912,093000,3011166,830,830,830,830,5
20230912,092900,3007016,831,831,831,831,0
20230912,092800,3007016,831,831,831,831,0
20230912,092700,3007016,831,831,831,831,0
20230912,092600,3007016,831,831,831,831,0
20230912,092500,3007016,831,827,831,827,2
20230912,092400,3005358,832,831,832,831,6
20230912,092300,3000367,830,831,831,830,25
20230912,092200,2979615,831,831,831,831,0
20230912,092100,2979615,831,831,831,831,17
20230912,092000,2965488,831,831,831,831,0
20230912,091900,2965488,831,831,831,831,0
20230912,091800,2965488,831,831,831,831,8
20230912,091700,2958840,830,830,830,830,77
20230912,091600,2894930,832,829,832,829,463
20230912,091500,2510265,829,829,829,829,1837
20230912,091400,987392,832,832,832,832,2
20230912,091300,985728,832,832,832,832,0
20230912,091200,985728,832,831,832,831,612
20230912,091100,476549,829,829,829,829,0
20230912,091000,476549,829,829,829,829,25
20230912,090900,455824,829,829,829,829,0
20230912,090800,455824,829,829,829,829,0
20230912,090700,455824,829,829,829,829,0
20230912,090600,455824,829,829,829,829,27
20230912,090500,433441,831,831,831,831,0
20230912,090400,433441,831,831,831,831,0
20230912,090300,433441,831,831,831,831,276
20230912,090200,204085,833,833,833,833,0
20230912,090100,204085,833,833,833,833,0
20230912,090000,204085,833,833,833,833,245