stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,130420799,362,362,362,362,8023
20230906,185500,130420799,362,362,362,362,0
20230906,185400,130420799,362,362,362,362,0
20230906,185300,130420799,362,362,362,362,0
20230906,185200,130420799,362,362,362,362,0
20230906,185100,130420799,362,362,362,362,0
20230906,185000,130420799,362,362,362,362,0
20230906,184900,130420799,362,362,362,362,0
20230906,184800,130420799,362,362,362,362,0
20230906,184700,130420799,362,362,362,362,0
20230906,184600,130420799,362,362,362,362,0
20230906,184500,130420799,362,362,362,362,0
20230906,184400,130420799,362,362,362,362,0
20230906,184300,130420799,362,362,362,362,0
20230906,184200,130420799,362,362,362,362,0
20230906,184100,130420799,362,362,362,362,0
20230906,184000,130420799,362,362,362,362,0
20230906,183900,130420799,362,362,362,362,0
20230906,183800,130420799,362,362,362,362,0
20230906,183700,130420799,362,362,362,362,0
20230906,183600,130420799,362,362,362,362,0
20230906,183500,130420799,362,362,362,362,0
20230906,183400,130420799,362,362,362,362,0
20230906,183300,130420799,362,362,362,362,0
20230906,183200,130420799,362,362,362,362,0
20230906,183100,130420799,362,362,362,362,0
20230906,183000,130420799,362,362,362,362,0
20230906,182900,130420799,362,362,362,362,0
20230906,182800,130420799,362,362,362,362,0
20230906,182700,130420799,362,362,362,362,0
20230906,182600,130420799,362,362,362,362,8023
20230906,182500,130420799,362,362,362,362,0
20230906,182400,130420799,362,362,362,362,0
20230906,182300,130420799,362,362,362,362,0
20230906,182200,130420799,362,362,362,362,0
20230906,182100,130420799,362,362,362,362,0
20230906,182000,130420799,362,362,362,362,0
20230906,181900,130420799,362,362,362,362,0
20230906,181800,130420799,362,362,362,362,0
20230906,181700,130420799,362,362,362,362,0
20230906,181600,130420799,362,362,362,362,0
20230906,181500,130420799,362,362,362,362,0
20230906,181400,130420799,362,362,362,362,0
20230906,181300,130420799,362,362,362,362,0
20230906,181200,130420799,362,362,362,362,0
20230906,181100,130420799,362,362,362,362,0
20230906,181000,130420799,362,362,362,362,0
20230906,180900,130420799,362,362,362,362,0
20230906,180800,130420799,362,362,362,362,0
20230906,180700,130420799,362,362,362,362,0
20230906,180600,130420799,362,362,362,362,0
20230906,180500,130420799,362,362,362,362,0
20230906,180400,130420799,362,362,362,362,0
20230906,180300,130420799,362,362,362,362,0
20230906,180200,130420799,362,362,362,362,0
20230906,180100,130420799,362,362,362,362,0
20230906,180000,130420799,362,362,362,362,0
20230906,175900,130420799,362,362,362,362,0
20230906,175800,130420799,362,362,362,362,0
20230906,175700,130420799,362,362,362,362,0
20230906,175600,130420799,362,362,362,362,8023
20230906,175500,130420799,362,362,362,362,0
20230906,175400,130420799,362,362,362,362,0
20230906,175300,130420799,362,362,362,362,0
20230906,175200,130420799,362,362,362,362,0
20230906,175100,130420799,362,362,362,362,0
20230906,175000,130420799,362,362,362,362,0
20230906,174900,130420799,362,362,362,362,0
20230906,174800,130420799,362,362,362,362,0
20230906,174700,130420799,362,362,362,362,0
20230906,174600,130420799,362,362,362,362,0
20230906,174500,130420799,362,362,362,362,0
20230906,174400,130420799,362,362,362,362,0
20230906,174300,130420799,362,362,362,362,0
20230906,174200,130420799,362,362,362,362,0
20230906,174100,130420799,362,362,362,362,0
20230906,174000,130420799,362,362,362,362,0
20230906,173900,130420799,362,362,362,362,0
20230906,173800,130420799,362,362,362,362,0
20230906,173700,130420799,362,362,362,362,0
20230906,173600,130420799,362,362,362,362,0
20230906,173500,130420799,362,362,362,362,0
20230906,173400,130420799,362,362,362,362,0
20230906,173300,130420799,362,362,362,362,0
20230906,173200,130420799,362,362,362,362,0
20230906,173100,130420799,362,362,362,362,0
20230906,173000,130420799,362,362,362,362,0
20230906,172900,130420799,362,362,362,362,0
20230906,172800,130420799,362,362,362,362,0
20230906,172700,130420799,362,362,362,362,0
20230906,172600,130420799,362,362,362,362,8023
20230906,172500,130420799,362,362,362,362,0
20230906,172400,130420799,362,362,362,362,0
20230906,172300,130420799,362,362,362,362,0
20230906,172200,130420799,362,362,362,362,0
20230906,172100,130420799,362,362,362,362,0
20230906,172000,130420799,362,362,362,362,0
20230906,171900,130420799,362,362,362,362,0
20230906,171800,130420799,362,362,362,362,0
20230906,171700,130420799,362,362,362,362,0
20230906,171600,130420799,362,362,362,362,0
20230906,171500,130420799,362,362,362,362,0
20230906,171400,130420799,362,362,362,362,0
20230906,171300,130420799,362,362,362,362,0
20230906,171200,130420799,362,362,362,362,0
20230906,171100,130420799,362,362,362,362,0
20230906,171000,130420799,362,362,362,362,0
20230906,170900,130420799,362,362,362,362,0
20230906,170800,130420799,362,362,362,362,0
20230906,170700,130420799,362,362,362,362,0
20230906,170600,130420799,362,362,362,362,0
20230906,170500,130420799,362,362,362,362,0
20230906,170400,130420799,362,362,362,362,0
20230906,170300,130420799,362,362,362,362,0
20230906,170200,130420799,362,362,362,362,0
20230906,170100,130420799,362,362,362,362,0
20230906,170000,130420799,362,362,362,362,0
20230906,165900,130420799,362,362,362,362,0
20230906,165800,130420799,362,362,362,362,0
20230906,165700,130420799,362,362,362,362,0
20230906,165600,130420799,362,362,362,362,8023
20230906,165500,130420799,362,362,362,362,0
20230906,165400,130420799,362,362,362,362,0
20230906,165300,130420799,362,362,362,362,0
20230906,165200,130420799,362,362,362,362,0
20230906,165100,130420799,362,362,362,362,0
20230906,165000,130420799,362,362,362,362,0
20230906,164900,130420799,362,362,362,362,0
20230906,164800,130420799,362,362,362,362,0
20230906,164700,130420799,362,362,362,362,0
20230906,164600,130420799,362,362,362,362,0
20230906,164500,130420799,362,362,362,362,0
20230906,164400,130420799,362,362,362,362,0
20230906,164300,130420799,362,362,362,362,0
20230906,164200,130420799,362,362,362,362,0
20230906,164100,130420799,362,362,362,362,0
20230906,164000,130420799,362,362,362,362,0
20230906,163900,130420799,362,362,362,362,0
20230906,163800,130420799,362,362,362,362,0
20230906,163700,130420799,362,362,362,362,0
20230906,163600,130420799,362,362,362,362,0
20230906,163500,130420799,362,362,362,362,0
20230906,163400,130420799,362,362,362,362,0
20230906,163300,130420799,362,362,362,362,0
20230906,163200,130420799,362,362,362,362,0
20230906,163100,130420799,362,362,362,362,0
20230906,163000,130420799,362,362,362,362,0
20230906,162900,130420799,362,362,362,362,0
20230906,162800,130420799,362,362,362,362,0
20230906,162700,130420799,362,362,362,362,0
20230906,162600,130420799,362,362,362,362,8023
20230906,162500,130420799,362,362,362,362,0
20230906,162400,130420799,362,362,362,362,0
20230906,162300,130420799,362,362,362,362,0
20230906,162200,130420799,362,362,362,362,0
20230906,162100,130420799,362,362,362,362,0
20230906,162000,130420799,362,362,362,362,0
20230906,161900,130420799,362,362,362,362,0
20230906,161800,130420799,362,362,362,362,0
20230906,161700,130420799,362,362,362,362,0
20230906,161600,130420799,362,362,362,362,0
20230906,161500,130420799,362,362,362,362,0
20230906,161400,130420799,362,362,362,362,0
20230906,161300,130420799,362,362,362,362,0
20230906,161200,130420799,362,362,362,362,0
20230906,161100,130420799,362,362,362,362,0
20230906,161000,130420799,362,362,362,362,0
20230906,160900,130420799,362,362,362,362,0
20230906,160800,130420799,362,362,362,362,0
20230906,160700,130420799,362,362,362,362,0
20230906,160600,130420799,362,362,362,362,0
20230906,160500,130420799,362,362,362,362,0
20230906,160400,130420799,362,362,362,362,0
20230906,160300,130420799,362,362,362,362,0
20230906,160200,130420799,362,362,362,362,0
20230906,160100,130420799,362,362,362,362,0
20230906,160000,130420799,362,362,362,362,0
20230906,155900,130420799,362,362,362,362,0
20230906,155800,130420799,362,362,362,362,0
20230906,155700,130420799,362,362,362,362,0
20230906,155600,130420799,362,362,362,362,8023
20230906,155500,130420799,362,362,362,362,0
20230906,155400,130420799,362,362,362,362,0
20230906,155300,130420799,362,362,362,362,0
20230906,155200,130420799,362,362,362,362,0
20230906,155100,130420799,362,362,362,362,0
20230906,155000,130420799,362,362,362,362,0
20230906,154900,130420799,362,362,362,362,0
20230906,154800,130420799,362,362,362,362,0
20230906,154700,130420799,362,362,362,362,0
20230906,154600,130420799,362,362,362,362,0
20230906,154500,130420799,362,362,362,362,0
20230906,154400,130420799,362,362,362,362,0
20230906,154300,130420799,362,362,362,362,0
20230906,154200,130420799,362,362,362,362,0
20230906,154100,130420799,362,362,362,362,0
20230906,154000,130420799,362,362,362,362,0
20230906,153900,130420799,362,362,362,362,0
20230906,153800,130420799,362,362,362,362,0
20230906,153700,130420799,362,362,362,362,0
20230906,153600,130420799,362,362,362,362,0
20230906,153500,130420799,362,362,362,362,0
20230906,153400,130420799,362,362,362,362,0
20230906,153300,130420799,362,362,362,362,0
20230906,153200,130420799,362,362,362,362,0
20230906,153100,130420799,362,362,362,362,0
20230906,153000,130420799,362,362,362,362,8023
20230906,152900,127516473,364,364,364,364,0
20230906,152800,127516473,364,364,364,364,0
20230906,152700,127516473,364,364,364,364,0
20230906,152600,127516473,364,364,364,364,0
20230906,152500,127516473,364,364,364,364,0
20230906,152400,127516473,364,364,364,364,0
20230906,152300,127516473,364,364,364,364,0
20230906,152200,127516473,364,364,364,364,0
20230906,152100,127516473,364,364,364,364,0
20230906,152000,127516473,364,364,364,364,0
20230906,151900,127516473,364,363,364,363,2011
20230906,151800,126786478,363,363,363,363,0
20230906,151700,126786478,363,364,364,362,24
20230906,151600,126777749,364,364,364,364,38
20230906,151500,126763917,364,364,364,364,20
20230906,151400,126756637,364,363,364,363,8853
20230906,151300,123542997,363,363,363,363,0
20230906,151200,123542997,363,363,363,363,0
20230906,151100,123542997,363,363,363,363,15
20230906,151000,123537552,363,363,363,362,64
20230906,150900,123514324,362,362,363,362,3
20230906,150800,123513237,363,362,363,362,3
20230906,150700,123512149,363,363,363,363,148
20230906,150600,123458425,363,363,363,363,2
20230906,150500,123457699,363,363,363,363,0
20230906,150400,123457699,363,363,363,363,4
20230906,150300,123456247,363,363,363,363,197
20230906,150200,123384736,363,363,363,363,0
20230906,150100,123384736,363,363,363,363,150
20230906,150000,123330286,362,362,362,362,3517
20230906,145900,122057132,362,362,362,362,5000
20230906,145800,120247132,363,363,363,363,0
20230906,145700,120247132,363,363,363,363,20
20230906,145600,120239872,363,362,363,362,2528
20230906,145500,119324734,362,363,363,362,180
20230906,145400,119259573,362,362,362,362,4733
20230906,145300,117546227,361,362,362,361,151
20230906,145200,117491566,362,362,362,362,0
20230906,145100,117491566,362,361,362,361,2
20230906,145000,117490843,362,362,362,362,0
20230906,144900,117490843,362,362,362,362,0
20230906,144800,117490843,362,362,362,362,1
20230906,144700,117490481,362,362,362,362,0
20230906,144600,117490481,362,362,362,362,0
20230906,144500,117490481,362,362,362,362,0
20230906,144400,117490481,362,362,362,362,5051
20230906,144300,115662019,363,362,363,362,77
20230906,144200,115634069,361,361,361,361,0
20230906,144100,115634069,361,361,361,361,0
20230906,144000,115634069,361,362,362,361,2252
20230906,143900,114818846,362,362,362,362,0
20230906,143800,114818846,362,362,362,362,1
20230906,143700,114818484,363,363,363,363,3
20230906,143600,114817395,363,363,363,363,0
20230906,143500,114817395,363,363,363,363,10
20230906,143400,114813765,363,363,363,363,498
20230906,143300,114632991,363,363,363,363,0
20230906,143200,114632991,363,363,363,363,165
20230906,143100,114573096,363,363,363,363,2
20230906,143000,114572370,362,362,362,362,2
20230906,142900,114571646,362,362,362,362,500
20230906,142800,114390646,363,362,363,362,513
20230906,142700,114204928,362,362,362,362,100
20230906,142600,114168728,361,361,361,361,4371
20230906,142500,112590797,362,362,362,361,401
20230906,142400,112445636,361,363,363,361,2
20230906,142300,112444912,361,361,362,361,10002
20230906,142200,108833491,362,362,362,362,0
20230906,142100,108833491,362,362,362,362,2
20230906,142000,108832767,363,361,363,361,5
20230906,141900,108830956,362,362,363,362,3000
20230906,141800,107743956,363,363,363,363,100
20230906,141700,107707656,363,363,363,363,0
20230906,141600,107707656,363,363,363,363,0
20230906,141500,107707656,363,363,363,363,10
20230906,141400,107704026,361,361,361,361,0
20230906,141300,107704026,361,361,361,361,0
20230906,141200,107704026,361,362,362,361,34494
20230906,141100,95238428,363,363,363,363,0
20230906,141000,95238428,363,363,363,363,0
20230906,140900,95238428,363,363,363,363,0
20230906,140800,95238428,363,363,363,363,1
20230906,140700,95238065,363,363,363,363,2
20230906,140600,95237339,362,362,362,362,0
20230906,140500,95237339,362,362,362,362,500
20230906,140400,95056339,362,362,362,362,0
20230906,140300,95056339,362,362,362,362,1
20230906,140200,95055977,363,363,363,363,0
20230906,140100,95055977,363,363,363,363,0
20230906,140000,95055977,363,363,363,363,0
20230906,135900,95055977,363,363,363,363,0
20230906,135800,95055977,363,363,363,363,0
20230906,135700,95055977,363,363,363,363,2
20230906,135600,95055251,363,363,363,363,15
20230906,135500,95049806,363,363,363,363,0
20230906,135400,95049806,363,363,363,363,0
20230906,135300,95049806,363,363,363,363,0
20230906,135200,95049806,363,363,363,363,1
20230906,135100,95049443,363,363,363,363,0
20230906,135000,95049443,363,363,363,363,18
20230906,134900,95042909,363,363,363,363,0
20230906,134800,95042909,363,363,363,363,0
20230906,134700,95042909,363,363,363,363,0
20230906,134600,95042909,363,363,363,363,0
20230906,134500,95042909,363,363,363,363,0
20230906,134400,95042909,363,363,363,363,0
20230906,134300,95042909,363,363,363,363,12
20230906,134200,95038553,362,362,362,362,0
20230906,134100,95038553,362,362,362,362,10000
20230906,134000,91418553,363,363,363,363,30
20230906,133900,91407663,363,363,363,363,0
20230906,133800,91407663,363,363,363,363,1
20230906,133700,91407300,363,363,363,363,0
20230906,133600,91407300,363,363,363,363,0
20230906,133500,91407300,363,363,363,363,0
20230906,133400,91407300,363,363,363,363,0
20230906,133300,91407300,363,363,363,363,0
20230906,133200,91407300,363,362,363,362,2
20230906,133100,91406575,363,363,363,363,0
20230906,133000,91406575,363,363,363,363,0
20230906,132900,91406575,363,363,363,363,0
20230906,132800,91406575,363,363,363,363,9
20230906,132700,91403308,363,363,363,363,27
20230906,132600,91393507,363,363,363,363,1
20230906,132500,91393144,362,362,362,362,312
20230906,132400,91280200,363,363,363,363,0
20230906,132300,91280200,363,363,363,363,0
20230906,132200,91280200,363,363,363,363,0
20230906,132100,91280200,363,363,363,363,100
20230906,132000,91243900,363,363,363,363,400
20230906,131900,91098700,363,363,363,363,0
20230906,131800,91098700,363,363,363,363,4
20230906,131700,91097248,363,363,363,363,4
20230906,131600,91095796,363,363,363,363,2
20230906,131500,91095070,363,363,363,363,0
20230906,131400,91095070,363,363,363,363,0
20230906,131300,91095070,363,363,363,363,0
20230906,131200,91095070,363,363,363,363,0
20230906,131100,91095070,363,363,363,363,300
20230906,131000,90986170,362,362,362,362,0
20230906,130900,90986170,362,362,362,362,430
20230906,130800,90830510,363,363,363,363,0
20230906,130700,90830510,363,363,363,363,16
20230906,130600,90824702,362,362,362,362,0
20230906,130500,90824702,362,362,362,362,0
20230906,130400,90824702,362,362,362,362,0
20230906,130300,90824702,362,362,362,362,0
20230906,130200,90824702,362,362,362,362,500
20230906,130100,90643702,363,363,363,363,94
20230906,130000,90609580,363,363,363,363,3
20230906,125900,90608491,363,363,363,363,0
20230906,125800,90608491,363,363,363,363,0
20230906,125700,90608491,363,363,363,363,1
20230906,125600,90608128,363,363,363,363,2
20230906,125500,90607402,363,363,363,363,4
20230906,125400,90605950,363,364,364,363,4
20230906,125300,90604496,363,362,363,362,4
20230906,125200,90603046,363,363,363,363,2
20230906,125100,90602320,364,362,364,362,102
20230906,125000,90565194,362,362,362,362,0
20230906,124900,90565194,362,362,362,362,5107
20230906,124800,88716460,363,363,363,363,205
20230906,124700,88642045,363,363,363,363,5649
20230906,124600,86591458,364,364,364,364,2
20230906,124500,86590730,364,364,364,364,4
20230906,124400,86589274,364,364,364,364,1
20230906,124300,86588910,363,363,363,363,2
20230906,124200,86588184,364,364,364,364,0
20230906,124100,86588184,364,364,364,364,1
20230906,124000,86587820,364,364,364,364,12
20230906,123900,86583452,364,364,364,364,2
20230906,123800,86582724,363,363,363,363,1
20230906,123700,86582361,364,364,364,364,17
20230906,123600,86576173,364,364,364,364,0
20230906,123500,86576173,364,364,364,364,1
20230906,123400,86575809,363,363,363,363,0
20230906,123300,86575809,363,364,364,363,2
20230906,123200,86575082,364,364,364,364,0
20230906,123100,86575082,364,364,364,364,0
20230906,123000,86575082,364,364,364,364,2
20230906,122900,86574354,364,364,364,364,1
20230906,122800,86573990,364,364,364,364,0
20230906,122700,86573990,364,364,364,364,0
20230906,122600,86573990,364,364,364,364,0
20230906,122500,86573990,364,364,364,364,0
20230906,122400,86573990,364,364,364,364,0
20230906,122300,86573990,364,364,364,364,1
20230906,122200,86573626,364,364,364,364,0
20230906,122100,86573626,364,364,364,364,0
20230906,122000,86573626,364,364,364,364,0
20230906,121900,86573626,364,364,364,364,0
20230906,121800,86573626,364,364,364,364,1
20230906,121700,86573262,364,364,364,364,0
20230906,121600,86573262,364,364,364,364,3
20230906,121500,86572170,363,363,363,363,0
20230906,121400,86572170,363,363,363,363,0
20230906,121300,86572170,363,363,363,363,0
20230906,121200,86572170,363,363,363,363,0
20230906,121100,86572170,363,363,363,363,0
20230906,121000,86572170,363,363,363,363,0
20230906,120900,86572170,363,363,363,363,10
20230906,120800,86568540,364,364,364,364,0
20230906,120700,86568540,364,364,364,364,0
20230906,120600,86568540,364,364,364,364,0
20230906,120500,86568540,364,364,364,364,0
20230906,120400,86568540,364,364,364,364,46
20230906,120300,86551796,364,364,364,364,1
20230906,120200,86551432,364,364,364,364,0
20230906,120100,86551432,364,364,364,364,0
20230906,120000,86551432,364,364,364,364,0
20230906,115900,86551432,364,364,364,364,0
20230906,115800,86551432,364,364,364,364,1
20230906,115700,86551068,364,364,364,364,1
20230906,115600,86550704,363,363,363,363,0
20230906,115500,86550704,363,363,363,363,0
20230906,115400,86550704,363,363,363,363,0
20230906,115300,86550704,363,363,363,363,0
20230906,115200,86550704,363,363,363,363,0
20230906,115100,86550704,363,363,363,363,1396
20230906,115000,86043956,363,363,363,363,1
20230906,114900,86043593,364,364,364,364,0
20230906,114800,86043593,364,364,364,364,2
20230906,114700,86042865,363,363,363,363,0
20230906,114600,86042865,363,363,363,363,2
20230906,114500,86042139,364,364,364,364,0
20230906,114400,86042139,364,364,364,364,0
20230906,114300,86042139,364,364,364,364,1
20230906,114200,86041775,364,364,364,364,0
20230906,114100,86041775,364,364,364,364,1
20230906,114000,86041411,364,364,364,364,0
20230906,113900,86041411,364,364,364,364,0
20230906,113800,86041411,364,364,364,364,0
20230906,113700,86041411,364,364,364,364,0
20230906,113600,86041411,364,364,364,364,0
20230906,113500,86041411,364,364,364,364,0
20230906,113400,86041411,364,364,364,364,0
20230906,113300,86041411,364,364,364,364,0
20230906,113200,86041411,364,364,364,364,0
20230906,113100,86041411,364,364,364,364,0
20230906,113000,86041411,364,364,364,364,0
20230906,112900,86041411,364,364,364,364,0
20230906,112800,86041411,364,364,364,364,300
20230906,112700,85932211,364,363,364,363,3
20230906,112600,85931121,364,364,364,364,0
20230906,112500,85931121,364,364,364,364,1
20230906,112400,85930757,364,364,364,364,1
20230906,112300,85930393,364,364,364,364,0
20230906,112200,85930393,364,364,364,364,1
20230906,112100,85930029,365,365,365,365,1
20230906,112000,85929664,364,364,364,364,0
20230906,111900,85929664,364,364,364,362,30101
20230906,111800,75032898,365,365,365,365,1
20230906,111700,75032533,362,363,363,362,30000
20230906,111600,64168185,365,365,365,365,0
20230906,111500,64168185,365,365,365,365,10000
20230906,111400,60518185,365,365,365,365,4
20230906,111300,60516725,364,364,364,364,961
20230906,111200,60166921,364,364,364,364,0
20230906,111100,60166921,364,364,364,364,0
20230906,111000,60166921,364,364,364,364,0
20230906,110900,60166921,364,364,364,364,50
20230906,110800,60148721,364,364,364,364,0
20230906,110700,60148721,364,364,364,364,1
20230906,110600,60148357,364,364,364,364,1
20230906,110500,60147993,364,364,364,364,560
20230906,110400,59944153,363,363,363,363,0
20230906,110300,59944153,363,363,363,363,0
20230906,110200,59944153,363,363,363,363,0
20230906,110100,59944153,363,363,363,363,0
20230906,110000,59944153,363,363,363,363,45047
20230906,105900,43592092,364,364,364,364,0
20230906,105800,43592092,364,364,364,364,14532
20230906,105700,38302444,365,365,365,365,0
20230906,105600,38302444,365,365,365,365,2
20230906,105500,38301714,365,365,365,365,1
20230906,105400,38301349,365,365,365,365,0
20230906,105300,38301349,365,365,365,365,500
20230906,105200,38118849,365,365,365,365,0
20230906,105100,38118849,365,365,365,365,0
20230906,105000,38118849,365,365,365,365,46
20230906,104900,38102059,365,365,365,365,0
20230906,104800,38102059,365,365,365,365,0
20230906,104700,38102059,365,365,365,365,0
20230906,104600,38102059,365,365,365,365,0
20230906,104500,38102059,365,365,365,365,0
20230906,104400,38102059,365,365,365,365,0
20230906,104300,38102059,365,365,365,365,1
20230906,104200,38101694,365,364,365,364,103
20230906,104100,38064102,365,365,365,365,2000
20230906,104000,37334102,365,365,365,365,38
20230906,103900,37320232,365,365,365,365,0
20230906,103800,37320232,365,365,365,365,100
20230906,103700,37283732,365,365,365,365,0
20230906,103600,37283732,365,365,365,365,0
20230906,103500,37283732,365,365,365,365,0
20230906,103400,37283732,365,365,365,365,0
20230906,103300,37283732,365,365,365,365,0
20230906,103200,37283732,365,365,365,365,1
20230906,103100,37283367,365,365,365,365,157
20230906,103000,37226062,365,365,365,365,2
20230906,102900,37225332,364,364,364,364,0
20230906,102800,37225332,364,364,364,364,1784
20230906,102700,36575956,364,364,364,364,1656
20230906,102600,35973172,364,364,364,364,1
20230906,102500,35972808,364,364,364,364,1
20230906,102400,35972444,364,364,364,363,1003
20230906,102300,35608351,365,365,365,365,1
20230906,102200,35607986,365,365,365,365,0
20230906,102100,35607986,365,365,365,365,0
20230906,102000,35607986,365,365,365,365,1
20230906,101900,35607621,364,364,364,364,5000
20230906,101800,33787621,364,364,364,364,1
20230906,101700,33787257,364,364,364,364,0
20230906,101600,33787257,364,364,364,364,7
20230906,101500,33784709,364,364,364,364,3
20230906,101400,33783617,365,365,365,365,3
20230906,101300,33782522,366,366,366,366,2
20230906,101200,33781790,366,366,366,366,1
20230906,101100,33781424,366,366,366,366,1
20230906,101000,33781058,362,364,364,362,18161
20230906,100900,27188937,366,366,366,366,0
20230906,100800,27188937,366,366,366,366,0
20230906,100700,27188937,366,366,366,366,7
20230906,100600,27186375,365,365,365,365,0
20230906,100500,27186375,365,365,365,365,59
20230906,100400,27164840,366,366,366,366,95
20230906,100300,27130070,365,366,366,365,84
20230906,100200,27099409,365,365,365,365,234
20230906,100100,27013999,366,366,366,366,7
20230906,100000,27011437,366,366,366,366,1
20230906,095900,27011071,366,365,366,365,6
20230906,095800,27008876,365,365,365,365,0
20230906,095700,27008876,365,365,365,365,3
20230906,095600,27007781,366,366,366,366,0
20230906,095500,27007781,366,365,366,365,5502
20230906,095400,24999550,365,365,365,365,2
20230906,095300,24998820,365,365,365,365,0
20230906,095200,24998820,365,365,365,365,0
20230906,095100,24998820,365,365,365,365,7
20230906,095000,24996265,365,365,365,365,0
20230906,094900,24996265,365,365,365,365,0
20230906,094800,24996265,365,365,365,365,52
20230906,094700,24977285,364,364,364,364,2
20230906,094600,24976557,365,365,365,365,3
20230906,094500,24975462,365,365,365,365,0
20230906,094400,24975462,365,365,365,365,2
20230906,094300,24974732,363,364,364,363,5476
20230906,094200,22986713,364,365,365,364,1820
20230906,094100,22324209,366,366,366,366,10
20230906,094000,22320549,366,366,366,366,0
20230906,093900,22320549,366,367,367,361,50347
20230906,093800,4065170,367,368,368,367,4
20230906,093700,4063700,368,366,368,366,15
20230906,093600,4058192,366,368,369,366,65
20230906,093500,4034271,367,367,368,367,3018
20230906,093400,2923722,367,367,367,367,0
20230906,093300,2923722,367,367,367,367,1
20230906,093200,2923355,367,368,368,367,953
20230906,093100,2573603,368,367,368,367,1017
20230906,093000,2200361,365,366,366,365,6
20230906,092900,2198168,365,365,365,365,0
20230906,092800,2198168,365,365,365,365,0
20230906,092700,2198168,365,366,366,365,366
20230906,092600,2064577,365,367,367,365,1508
20230906,092500,1514067,366,366,366,366,0
20230906,092400,1514067,366,366,366,366,0
20230906,092300,1514067,366,366,366,366,0
20230906,092200,1514067,366,366,366,366,3001
20230906,092100,415701,366,366,366,366,0
20230906,092000,415701,366,366,366,366,0
20230906,091900,415701,366,366,366,366,1
20230906,091800,415335,366,366,366,366,1
20230906,091700,414969,366,366,366,366,61
20230906,091600,392643,366,366,366,366,0
20230906,091500,392643,366,366,366,366,3
20230906,091400,391545,367,367,367,367,1
20230906,091300,391178,367,367,367,367,1
20230906,091200,390811,367,367,367,367,1
20230906,091100,390444,367,367,367,367,1
20230906,091000,390077,367,367,367,367,1
20230906,090900,389710,366,366,366,366,0
20230906,090800,389710,366,366,366,366,2
20230906,090700,388978,367,367,367,367,3
20230906,090600,387877,367,367,367,367,0
20230906,090500,387877,367,366,367,366,10
20230906,090400,384216,366,367,367,366,10
20230906,090300,380555,367,367,367,367,2
20230906,090200,379821,365,365,365,365,3
20230906,090100,378726,365,366,366,365,6
20230906,090000,376531,366,367,367,366,1026