stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185400,92384003,800,800,800,800,4200
20230920,185300,92384003,800,800,800,800,0
20230920,185200,92384003,800,800,800,800,0
20230920,185100,92384003,800,800,800,800,0
20230920,185000,92384003,800,800,800,800,0
20230920,184900,92384003,800,800,800,800,0
20230920,184800,92384003,800,800,800,800,0
20230920,184700,92384003,800,800,800,800,0
20230920,184600,92384003,800,800,800,800,0
20230920,184500,92384003,800,800,800,800,0
20230920,184400,92384003,800,800,800,800,0
20230920,184300,92384003,800,800,800,800,0
20230920,184200,92384003,800,800,800,800,0
20230920,184100,92384003,800,800,800,800,0
20230920,184000,92384003,800,800,800,800,0
20230920,183900,92384003,800,800,800,800,0
20230920,183800,92384003,800,800,800,800,0
20230920,183700,92384003,800,800,800,800,0
20230920,183600,92384003,800,800,800,800,0
20230920,183500,92384003,800,800,800,800,0
20230920,183400,92384003,800,800,800,800,0
20230920,183300,92384003,800,800,800,800,0
20230920,183200,92384003,800,800,800,800,0
20230920,183100,92384003,800,800,800,800,0
20230920,183000,92384003,800,800,800,800,0
20230920,182900,92384003,800,800,800,800,0
20230920,182800,92384003,800,800,800,800,0
20230920,182700,92384003,800,800,800,800,0
20230920,182600,92384003,800,800,800,800,0
20230920,182500,92384003,800,800,800,800,0
20230920,182400,92384003,800,800,800,800,4200
20230920,182300,92384003,800,800,800,800,0
20230920,182200,92384003,800,800,800,800,0
20230920,182100,92384003,800,800,800,800,0
20230920,182000,92384003,800,800,800,800,0
20230920,181900,92384003,800,800,800,800,0
20230920,181800,92384003,800,800,800,800,0
20230920,181700,92384003,800,800,800,800,0
20230920,181600,92384003,800,800,800,800,0
20230920,181500,92384003,800,800,800,800,0
20230920,181400,92384003,800,800,800,800,0
20230920,181300,92384003,800,800,800,800,0
20230920,181200,92384003,800,800,800,800,0
20230920,181100,92384003,800,800,800,800,0
20230920,181000,92384003,800,800,800,800,0
20230920,180900,92384003,800,800,800,800,0
20230920,180800,92384003,800,800,800,800,0
20230920,180700,92384003,800,800,800,800,0
20230920,180600,92384003,800,800,800,800,0
20230920,180500,92384003,800,800,800,800,0
20230920,180400,92384003,800,800,800,800,0
20230920,180300,92384003,800,800,800,800,0
20230920,180200,92384003,800,800,800,800,0
20230920,180100,92384003,800,800,800,800,0
20230920,180000,92384003,800,800,800,800,0
20230920,175900,92384003,800,800,800,800,0
20230920,175800,92384003,800,800,800,800,0
20230920,175700,92384003,800,800,800,800,0
20230920,175600,92384003,800,800,800,800,0
20230920,175500,92384003,800,800,800,800,0
20230920,175400,92384003,800,800,800,800,4200
20230920,175300,92384003,800,800,800,800,0
20230920,175200,92384003,800,800,800,800,0
20230920,175100,92384003,800,800,800,800,0
20230920,175000,92384003,800,800,800,800,0
20230920,174900,92384003,800,800,800,800,0
20230920,174800,92384003,800,800,800,800,0
20230920,174700,92384003,800,800,800,800,0
20230920,174600,92384003,800,800,800,800,0
20230920,174500,92384003,800,800,800,800,0
20230920,174400,92384003,800,800,800,800,0
20230920,174300,92384003,800,800,800,800,0
20230920,174200,92384003,800,800,800,800,0
20230920,174100,92384003,800,800,800,800,0
20230920,174000,92384003,800,800,800,800,0
20230920,173900,92384003,800,800,800,800,0
20230920,173800,92384003,800,800,800,800,0
20230920,173700,92384003,800,800,800,800,0
20230920,173600,92384003,800,800,800,800,0
20230920,173500,92384003,800,800,800,800,0
20230920,173400,92384003,800,800,800,800,0
20230920,173300,92384003,800,800,800,800,0
20230920,173200,92384003,800,800,800,800,0
20230920,173100,92384003,800,800,800,800,0
20230920,173000,92384003,800,800,800,800,0
20230920,172900,92384003,800,800,800,800,0
20230920,172800,92384003,800,800,800,800,0
20230920,172700,92384003,800,800,800,800,0
20230920,172600,92384003,800,800,800,800,0
20230920,172500,92384003,800,800,800,800,0
20230920,172400,92384003,800,800,800,800,4200
20230920,172300,92384003,800,800,800,800,0
20230920,172200,92384003,800,800,800,800,0
20230920,172100,92384003,800,800,800,800,0
20230920,172000,92384003,800,800,800,800,0
20230920,171900,92384003,800,800,800,800,0
20230920,171800,92384003,800,800,800,800,0
20230920,171700,92384003,800,800,800,800,0
20230920,171600,92384003,800,800,800,800,0
20230920,171500,92384003,800,800,800,800,0
20230920,171400,92384003,800,800,800,800,0
20230920,171300,92384003,800,800,800,800,0
20230920,171200,92384003,800,800,800,800,0
20230920,171100,92384003,800,800,800,800,0
20230920,171000,92384003,800,800,800,800,0
20230920,170900,92384003,800,800,800,800,0
20230920,170800,92384003,800,800,800,800,0
20230920,170700,92384003,800,800,800,800,0
20230920,170600,92384003,800,800,800,800,0
20230920,170500,92384003,800,800,800,800,0
20230920,170400,92384003,800,800,800,800,0
20230920,170300,92384003,800,800,800,800,0
20230920,170200,92384003,800,800,800,800,0
20230920,170100,92384003,800,800,800,800,0
20230920,170000,92384003,800,800,800,800,0
20230920,165900,92384003,800,800,800,800,0
20230920,165800,92384003,800,800,800,800,0
20230920,165700,92384003,800,800,800,800,0
20230920,165600,92384003,800,800,800,800,0
20230920,165500,92384003,800,800,800,800,0
20230920,165400,92384003,800,800,800,800,4200
20230920,165300,92384003,800,800,800,800,0
20230920,165200,92384003,800,800,800,800,0
20230920,165100,92384003,800,800,800,800,0
20230920,165000,92384003,800,800,800,800,0
20230920,164900,92384003,800,800,800,800,0
20230920,164800,92384003,800,800,800,800,0
20230920,164700,92384003,800,800,800,800,0
20230920,164600,92384003,800,800,800,800,0
20230920,164500,92384003,800,800,800,800,0
20230920,164400,92384003,800,800,800,800,0
20230920,164300,92384003,800,800,800,800,0
20230920,164200,92384003,800,800,800,800,0
20230920,164100,92384003,800,800,800,800,0
20230920,164000,92384003,800,800,800,800,0
20230920,163900,92384003,800,800,800,800,0
20230920,163800,92384003,800,800,800,800,0
20230920,163700,92384003,800,800,800,800,0
20230920,163600,92384003,800,800,800,800,0
20230920,163500,92384003,800,800,800,800,0
20230920,163400,92384003,800,800,800,800,0
20230920,163300,92384003,800,800,800,800,0
20230920,163200,92384003,800,800,800,800,0
20230920,163100,92384003,800,800,800,800,0
20230920,163000,92384003,800,800,800,800,0
20230920,162900,92384003,800,800,800,800,0
20230920,162800,92384003,800,800,800,800,0
20230920,162700,92384003,800,800,800,800,0
20230920,162600,92384003,800,800,800,800,0
20230920,162500,92384003,800,800,800,800,0
20230920,162400,92384003,800,800,800,800,4200
20230920,162300,92384003,800,800,800,800,0
20230920,162200,92384003,800,800,800,800,0
20230920,162100,92384003,800,800,800,800,0
20230920,162000,92384003,800,800,800,800,0
20230920,161900,92384003,800,800,800,800,0
20230920,161800,92384003,800,800,800,800,0
20230920,161700,92384003,800,800,800,800,0
20230920,161600,92384003,800,800,800,800,0
20230920,161500,92384003,800,800,800,800,0
20230920,161400,92384003,800,800,800,800,0
20230920,161300,92384003,800,800,800,800,0
20230920,161200,92384003,800,800,800,800,0
20230920,161100,92384003,800,800,800,800,0
20230920,161000,92384003,800,800,800,800,0
20230920,160900,92384003,800,800,800,800,0
20230920,160800,92384003,800,800,800,800,0
20230920,160700,92384003,800,800,800,800,0
20230920,160600,92384003,800,800,800,800,0
20230920,160500,92384003,800,800,800,800,0
20230920,160400,92384003,800,800,800,800,0
20230920,160300,92384003,800,800,800,800,0
20230920,160200,92384003,800,800,800,800,0
20230920,160100,92384003,800,800,800,800,0
20230920,160000,92384003,800,800,800,800,0
20230920,155900,92384003,800,800,800,800,0
20230920,155800,92384003,800,800,800,800,0
20230920,155700,92384003,800,800,800,800,0
20230920,155600,92384003,800,800,800,800,0
20230920,155500,92384003,800,800,800,800,0
20230920,155400,92384003,800,800,800,800,4200
20230920,155300,92384003,800,800,800,800,0
20230920,155200,92384003,800,800,800,800,0
20230920,155100,92384003,800,800,800,800,0
20230920,155000,92384003,800,800,800,800,0
20230920,154900,92384003,800,800,800,800,0
20230920,154800,92384003,800,800,800,800,0
20230920,154700,92384003,800,800,800,800,0
20230920,154600,92384003,800,800,800,800,0
20230920,154500,92384003,800,800,800,800,0
20230920,154400,92384003,800,800,800,800,0
20230920,154300,92384003,800,800,800,800,0
20230920,154200,92384003,800,800,800,800,0
20230920,154100,92384003,800,800,800,800,0
20230920,154000,92384003,800,800,800,800,0
20230920,153900,92384003,800,800,800,800,0
20230920,153800,92384003,800,800,800,800,0
20230920,153700,92384003,800,800,800,800,0
20230920,153600,92384003,800,800,800,800,0
20230920,153500,92384003,800,800,800,800,0
20230920,153400,92384003,800,800,800,800,0
20230920,153300,92384003,800,800,800,800,0
20230920,153200,92384003,800,800,800,800,0
20230920,153100,92384003,800,800,800,800,0
20230920,153000,92384003,800,800,800,800,4200
20230920,152900,89024003,806,806,806,806,0
20230920,152800,89024003,806,806,806,806,0
20230920,152700,89024003,806,806,806,806,0
20230920,152600,89024003,806,806,806,806,0
20230920,152500,89024003,806,806,806,806,0
20230920,152400,89024003,806,806,806,806,0
20230920,152300,89024003,806,806,806,806,0
20230920,152200,89024003,806,806,806,806,0
20230920,152100,89024003,806,806,806,806,0
20230920,152000,89024003,806,806,806,806,0
20230920,151900,89024003,806,806,806,806,0
20230920,151800,89024003,806,806,806,806,0
20230920,151700,89024003,806,806,806,806,0
20230920,151600,89024003,806,803,806,803,2
20230920,151500,89022394,808,808,808,808,0
20230920,151400,89022394,808,808,808,808,1
20230920,151300,89021586,803,803,803,803,0
20230920,151200,89021586,803,803,803,803,0
20230920,151100,89021586,803,803,803,803,500
20230920,151000,88620086,809,809,809,809,1
20230920,150900,88619277,803,803,803,803,0
20230920,150800,88619277,803,803,803,803,3569
20230920,150700,85753370,803,803,803,803,0
20230920,150600,85753370,803,803,803,803,0
20230920,150500,85753370,803,803,803,803,2
20230920,150400,85751764,803,803,803,803,0
20230920,150300,85751764,803,803,803,803,0
20230920,150200,85751764,803,803,803,803,0
20230920,150100,85751764,803,803,803,803,0
20230920,150000,85751764,803,803,803,803,0
20230920,145900,85751764,803,803,803,803,0
20230920,145800,85751764,803,803,803,803,79
20230920,145700,85688327,798,798,798,798,0
20230920,145600,85688327,798,798,798,798,0
20230920,145500,85688327,798,798,798,798,68
20230920,145400,85634063,798,798,798,798,0
20230920,145300,85634063,798,798,798,798,0
20230920,145200,85634063,798,798,798,798,0
20230920,145100,85634063,798,798,798,798,0
20230920,145000,85634063,798,798,798,798,0
20230920,144900,85634063,798,798,798,798,0
20230920,144800,85634063,798,803,803,798,2
20230920,144700,85632462,798,798,798,798,0
20230920,144600,85632462,798,799,799,798,2131
20230920,144500,83930745,799,799,799,799,0
20230920,144400,83930745,799,799,799,799,300
20230920,144300,83691045,799,799,799,799,0
20230920,144200,83691045,799,799,799,799,0
20230920,144100,83691045,799,799,799,799,0
20230920,144000,83691045,799,799,799,799,72
20230920,143900,83633517,803,803,803,803,0
20230920,143800,83633517,803,803,803,803,0
20230920,143700,83633517,803,803,803,803,0
20230920,143600,83633517,803,803,803,803,2
20230920,143500,83631911,804,804,804,804,1476
20230920,143400,82445207,805,805,805,805,0
20230920,143300,82445207,805,805,805,805,0
20230920,143200,82445207,805,805,805,805,0
20230920,143100,82445207,805,805,805,805,0
20230920,143000,82445207,805,805,805,805,1001
20230920,142900,81639402,805,805,805,805,0
20230920,142800,81639402,805,805,805,805,0
20230920,142700,81639402,805,805,805,805,0
20230920,142600,81639402,805,805,805,805,0
20230920,142500,81639402,805,805,805,805,2
20230920,142400,81637792,799,799,799,799,0
20230920,142300,81637792,799,799,799,799,0
20230920,142200,81637792,799,799,799,799,15003
20230920,142100,69650395,799,799,799,799,5
20230920,142000,69646400,799,799,799,799,0
20230920,141900,69646400,799,799,799,799,5895
20230920,141800,64936295,799,799,799,799,0
20230920,141700,64936295,799,799,799,799,59
20230920,141600,64889154,797,797,797,797,0
20230920,141500,64889154,797,797,797,797,0
20230920,141400,64889154,797,797,797,797,0
20230920,141300,64889154,797,797,797,797,0
20230920,141200,64889154,797,797,797,797,0
20230920,141100,64889154,797,797,797,797,143
20230920,141000,64775183,799,799,799,799,0
20230920,140900,64775183,799,799,799,799,0
20230920,140800,64775183,799,799,799,799,0
20230920,140700,64775183,799,799,799,799,0
20230920,140600,64775183,799,799,799,799,0
20230920,140500,64775183,799,799,799,799,1
20230920,140400,64774384,799,799,799,799,10
20230920,140300,64766394,799,799,799,799,0
20230920,140200,64766394,799,799,799,799,0
20230920,140100,64766394,799,799,799,799,0
20230920,140000,64766394,799,799,799,799,1575
20230920,135900,63507969,797,797,797,797,359
20230920,135800,63221846,797,797,797,797,641
20230920,135700,62710969,799,799,799,799,0
20230920,135600,62710969,799,799,799,799,2
20230920,135500,62709371,799,799,799,799,0
20230920,135400,62709371,799,800,800,798,2862
20230920,135300,60423657,800,800,800,800,625
20230920,135200,59923657,806,806,806,806,0
20230920,135100,59923657,806,806,806,806,31
20230920,135000,59898671,800,800,800,800,0
20230920,134900,59898671,800,800,800,800,0
20230920,134800,59898671,800,800,800,800,0
20230920,134700,59898671,800,800,800,800,2200
20230920,134600,58138671,800,801,801,800,746
20230920,134500,57541671,800,800,800,800,0
20230920,134400,57541671,800,800,800,800,0
20230920,134300,57541671,800,800,800,800,0
20230920,134200,57541671,800,800,800,800,0
20230920,134100,57541671,800,801,801,800,6000
20230920,134000,52739075,802,802,802,802,0
20230920,133900,52739075,802,802,802,802,0
20230920,133800,52739075,802,802,802,802,0
20230920,133700,52739075,802,803,803,802,4200
20230920,133600,49370108,802,802,802,802,0
20230920,133500,49370108,802,808,808,802,15116
20230920,133400,37239535,804,804,804,804,0
20230920,133300,37239535,804,804,804,804,0
20230920,133200,37239535,804,804,804,804,0
20230920,133100,37239535,804,804,804,804,0
20230920,133000,37239535,804,804,804,804,0
20230920,132900,37239535,804,804,804,804,0
20230920,132800,37239535,804,804,804,804,0
20230920,132700,37239535,804,804,804,804,0
20230920,132600,37239535,804,804,804,804,0
20230920,132500,37239535,804,804,804,804,0
20230920,132400,37239535,804,804,804,804,0
20230920,132300,37239535,804,804,804,804,0
20230920,132200,37239535,804,804,804,804,0
20230920,132100,37239535,804,804,804,804,100
20230920,132000,37159135,803,803,803,803,0
20230920,131900,37159135,803,803,803,803,0
20230920,131800,37159135,803,803,803,803,0
20230920,131700,37159135,803,803,803,803,1899
20230920,131600,35634238,804,804,804,804,2188
20230920,131500,33875086,803,803,803,803,0
20230920,131400,33875086,803,803,803,803,0
20230920,131300,33875086,803,803,803,803,0
20230920,131200,33875086,803,803,803,803,0
20230920,131100,33875086,803,804,804,803,1000
20230920,131000,33071218,803,803,803,803,0
20230920,130900,33071218,803,803,803,803,0
20230920,130800,33071218,803,803,803,803,0
20230920,130700,33071218,803,803,803,803,0
20230920,130600,33071218,803,803,803,803,0
20230920,130500,33071218,803,803,803,803,0
20230920,130400,33071218,803,806,806,803,4000
20230920,130300,29855318,810,810,810,810,271
20230920,130200,29635808,810,810,810,810,0
20230920,130100,29635808,810,810,810,810,0
20230920,130000,29635808,810,810,810,810,0
20230920,125900,29635808,810,810,810,810,23
20230920,125800,29617178,811,811,811,811,0
20230920,125700,29617178,811,811,811,811,0
20230920,125600,29617178,811,811,811,811,0
20230920,125500,29617178,811,811,811,811,0
20230920,125400,29617178,811,811,811,811,1
20230920,125300,29616367,810,810,810,810,0
20230920,125200,29616367,810,810,810,810,0
20230920,125100,29616367,810,810,810,810,1
20230920,125000,29615557,810,810,810,810,0
20230920,124900,29615557,810,809,810,809,46
20230920,124800,29578303,810,810,810,810,0
20230920,124700,29578303,810,810,810,810,0
20230920,124600,29578303,810,810,810,810,0
20230920,124500,29578303,810,810,810,810,5
20230920,124400,29574253,810,809,810,809,175
20230920,124300,29432603,818,818,818,818,0
20230920,124200,29432603,818,818,818,818,0
20230920,124100,29432603,818,818,818,818,0
20230920,124000,29432603,818,818,818,818,0
20230920,123900,29432603,818,818,818,818,0
20230920,123800,29432603,818,818,818,818,0
20230920,123700,29432603,818,818,818,818,0
20230920,123600,29432603,818,818,818,818,0
20230920,123500,29432603,818,818,818,818,0
20230920,123400,29432603,818,818,818,818,0
20230920,123300,29432603,818,818,818,818,2
20230920,123200,29430967,820,820,820,820,0
20230920,123100,29430967,820,820,820,820,0
20230920,123000,29430967,820,820,820,820,0
20230920,122900,29430967,820,820,820,820,0
20230920,122800,29430967,820,820,820,820,0
20230920,122700,29430967,820,809,820,809,97
20230920,122600,29352483,809,808,809,808,313
20230920,122500,29099575,808,808,808,808,59
20230920,122400,29051903,807,807,807,807,0
20230920,122300,29051903,807,807,807,807,1949
20230920,122200,27479060,807,807,807,807,0
20230920,122100,27479060,807,807,807,807,1
20230920,122000,27478253,807,807,807,807,0
20230920,121900,27478253,807,807,807,807,0
20230920,121800,27478253,807,807,807,807,0
20230920,121700,27478253,807,807,807,807,23
20230920,121600,27459692,807,807,807,807,2
20230920,121500,27458078,807,807,807,807,0
20230920,121400,27458078,807,807,807,807,0
20230920,121300,27458078,807,807,807,807,0
20230920,121200,27458078,807,807,807,807,0
20230920,121100,27458078,807,807,807,807,0
20230920,121000,27458078,807,807,807,807,2
20230920,120900,27456464,807,807,807,807,0
20230920,120800,27456464,807,807,807,807,0
20230920,120700,27456464,807,807,807,807,0
20230920,120600,27456464,807,807,807,807,0
20230920,120500,27456464,807,807,807,807,0
20230920,120400,27456464,807,807,807,807,0
20230920,120300,27456464,807,807,807,807,481
20230920,120200,27068297,807,807,807,807,0
20230920,120100,27068297,807,807,807,807,0
20230920,120000,27068297,807,807,807,807,0
20230920,115900,27068297,807,807,807,807,0
20230920,115800,27068297,807,807,807,807,10
20230920,115700,27060227,807,807,807,807,0
20230920,115600,27060227,807,807,807,807,0
20230920,115500,27060227,807,807,807,807,20
20230920,115400,27044087,807,807,807,807,0
20230920,115300,27044087,807,807,807,807,0
20230920,115200,27044087,807,807,807,807,0
20230920,115100,27044087,807,807,807,807,0
20230920,115000,27044087,807,807,807,807,24
20230920,114900,27024719,807,807,807,807,161
20230920,114800,26894792,807,807,807,807,0
20230920,114700,26894792,807,807,807,807,0
20230920,114600,26894792,807,807,807,807,0
20230920,114500,26894792,807,807,807,807,1
20230920,114400,26893985,807,807,807,807,1
20230920,114300,26893178,806,806,806,806,0
20230920,114200,26893178,806,806,806,806,0
20230920,114100,26893178,806,806,806,806,0
20230920,114000,26893178,806,806,806,806,0
20230920,113900,26893178,806,806,806,806,23
20230920,113800,26874640,806,806,806,806,4
20230920,113700,26871416,807,807,807,807,0
20230920,113600,26871416,807,807,807,807,0
20230920,113500,26871416,807,807,807,807,0
20230920,113400,26871416,807,807,807,807,0
20230920,113300,26871416,807,807,807,807,0
20230920,113200,26871416,807,807,807,807,0
20230920,113100,26871416,807,807,807,807,0
20230920,113000,26871416,807,807,807,807,0
20230920,112900,26871416,807,807,807,807,0
20230920,112800,26871416,807,807,807,807,0
20230920,112700,26871416,807,807,807,807,0
20230920,112600,26871416,807,807,807,807,0
20230920,112500,26871416,807,807,807,807,0
20230920,112400,26871416,807,807,807,807,0
20230920,112300,26871416,807,807,807,807,0
20230920,112200,26871416,807,807,807,807,0
20230920,112100,26871416,807,807,807,807,0
20230920,112000,26871416,807,807,807,807,20
20230920,111900,26855276,807,807,807,807,0
20230920,111800,26855276,807,807,807,807,0
20230920,111700,26855276,807,807,807,807,0
20230920,111600,26855276,807,807,807,807,1
20230920,111500,26854469,805,805,805,805,0
20230920,111400,26854469,805,805,805,805,0
20230920,111300,26854469,805,805,805,805,0
20230920,111200,26854469,805,805,805,805,0
20230920,111100,26854469,805,805,805,805,100
20230920,111000,26773969,805,805,805,805,0
20230920,110900,26773969,805,804,805,804,23
20230920,110800,26755476,803,803,803,803,100
20230920,110700,26675176,804,804,804,804,0
20230920,110600,26675176,804,804,804,804,1
20230920,110500,26674372,803,803,803,803,0
20230920,110400,26674372,803,803,803,803,0
20230920,110300,26674372,803,803,803,803,0
20230920,110200,26674372,803,803,803,803,0
20230920,110100,26674372,803,803,803,803,0
20230920,110000,26674372,803,803,803,803,221
20230920,105900,26496909,803,803,803,803,3352
20230920,105800,23805253,803,803,803,803,104
20230920,105700,23721741,804,804,804,804,626
20230920,105600,23218437,805,805,805,805,0
20230920,105500,23218437,805,805,805,805,217
20230920,105400,23043752,807,807,807,807,0
20230920,105300,23043752,807,807,807,807,0
20230920,105200,23043752,807,807,807,807,0
20230920,105100,23043752,807,807,807,807,41
20230920,105000,23010665,807,807,807,807,10
20230920,104900,23002595,807,807,807,807,72
20230920,104800,22944491,807,807,807,807,0
20230920,104700,22944491,807,807,807,807,44
20230920,104600,22908983,807,807,807,807,50
20230920,104500,22868633,807,807,807,807,119
20230920,104400,22772600,807,807,807,807,0
20230920,104300,22772600,807,807,807,807,17
20230920,104200,22758881,804,804,804,804,0
20230920,104100,22758881,804,804,804,804,0
20230920,104000,22758881,804,804,804,804,0
20230920,103900,22758881,804,804,804,804,0
20230920,103800,22758881,804,804,804,804,0
20230920,103700,22758881,804,804,804,804,0
20230920,103600,22758881,804,804,804,804,0
20230920,103500,22758881,804,804,804,804,0
20230920,103400,22758881,804,804,804,804,0
20230920,103300,22758881,804,804,804,804,594
20230920,103200,22281305,804,804,804,804,0
20230920,103100,22281305,804,804,804,804,1549
20230920,103000,21035909,805,805,805,805,0
20230920,102900,21035909,805,805,805,805,0
20230920,102800,21035909,805,805,805,805,0
20230920,102700,21035909,805,805,805,805,0
20230920,102600,21035909,805,805,805,805,0
20230920,102500,21035909,805,805,805,805,247
20230920,102400,20837074,806,806,806,806,20
20230920,102300,20820954,806,806,806,806,65
20230920,102200,20768564,806,806,806,806,105
20230920,102100,20683934,807,807,807,807,0
20230920,102000,20683934,807,807,807,807,12
20230920,101900,20674250,807,807,807,807,0
20230920,101800,20674250,807,807,807,807,0
20230920,101700,20674250,807,807,807,807,0
20230920,101600,20674250,807,807,807,807,0
20230920,101500,20674250,807,807,807,807,4
20230920,101400,20671022,806,806,806,806,0
20230920,101300,20671022,806,806,806,806,0
20230920,101200,20671022,806,806,806,806,10
20230920,101100,20662962,806,806,806,806,19
20230920,101000,20647648,807,807,807,807,0
20230920,100900,20647648,807,807,807,807,0
20230920,100800,20647648,807,807,807,807,50
20230920,100700,20607298,807,807,807,807,0
20230920,100600,20607298,807,807,807,807,57
20230920,100500,20561299,807,807,807,807,173
20230920,100400,20421688,804,804,804,804,1479
20230920,100300,19232572,805,805,805,805,1500
20230920,100200,18025072,805,805,805,805,500
20230920,100100,17622572,805,805,805,805,600
20230920,100000,17139572,805,805,805,805,3251
20230920,095900,14522517,805,805,805,805,316
20230920,095800,14268137,806,811,811,806,8627
20230920,095700,7303008,812,812,812,812,0
20230920,095600,7303008,812,813,813,812,766
20230920,095500,6680651,813,813,813,813,0
20230920,095400,6680651,813,813,813,813,0
20230920,095300,6680651,813,813,813,813,0
20230920,095200,6680651,813,813,813,813,1
20230920,095100,6679838,817,817,817,817,0
20230920,095000,6679838,817,817,817,817,0
20230920,094900,6679838,817,817,817,817,2
20230920,094800,6678204,813,817,817,813,6
20230920,094700,6673322,818,818,818,818,0
20230920,094600,6673322,818,818,818,818,0
20230920,094500,6673322,818,818,818,818,0
20230920,094400,6673322,818,818,818,818,0
20230920,094300,6673322,818,818,818,818,0
20230920,094200,6673322,818,818,818,818,0
20230920,094100,6673322,818,818,818,818,0
20230920,094000,6673322,818,818,818,818,0
20230920,093900,6673322,818,818,818,818,0
20230920,093800,6673322,818,817,818,817,6
20230920,093700,6668415,818,816,818,816,38
20230920,093600,6637400,816,816,816,816,15
20230920,093500,6625160,811,811,811,811,0
20230920,093400,6625160,811,811,811,811,0
20230920,093300,6625160,811,812,812,811,100
20230920,093200,6544010,819,817,819,811,377
20230920,093100,6236258,818,818,819,818,2015
20230920,093000,4585987,817,818,818,817,23
20230920,092900,4567186,818,815,819,811,206
20230920,092800,4399353,811,815,816,811,335
20230920,092700,4126889,813,813,813,813,0
20230920,092600,4126889,813,813,813,813,0
20230920,092500,4126889,813,813,813,813,721
20230920,092400,3540716,812,812,812,812,19
20230920,092300,3525288,811,811,811,811,5
20230920,092200,3521233,809,809,809,809,1
20230920,092100,3520424,812,812,812,812,150
20230920,092000,3398624,812,812,812,812,0
20230920,091900,3398624,812,812,812,812,3
20230920,091800,3396188,808,808,808,808,0
20230920,091700,3396188,808,808,808,808,1479
20230920,091600,2201156,811,811,811,811,0
20230920,091500,2201156,811,811,811,811,0
20230920,091400,2201156,811,811,812,811,5
20230920,091300,2197100,811,811,811,811,70
20230920,091200,2140330,811,811,811,811,2
20230920,091100,2138708,806,806,806,806,0
20230920,091000,2138708,806,806,806,806,0
20230920,090900,2138708,806,806,806,806,0
20230920,090800,2138708,806,806,806,806,0
20230920,090700,2138708,806,806,806,806,0
20230920,090600,2138708,806,806,806,806,0
20230920,090500,2138708,806,806,806,806,807
20230920,090400,1488266,803,803,803,803,0
20230920,090300,1488266,803,805,805,803,1112
20230920,090200,594828,806,806,806,806,0
20230920,090100,594828,806,806,806,806,193
20230920,090000,439270,806,806,806,806,545