stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185700,103602018,357,357,357,357,11350
20230907,185600,103602018,357,357,357,357,0
20230907,185500,103602018,357,357,357,357,0
20230907,185400,103602018,357,357,357,357,0
20230907,185300,103602018,357,357,357,357,0
20230907,185200,103602018,357,357,357,357,0
20230907,185100,103602018,357,357,357,357,0
20230907,185000,103602018,357,357,357,357,0
20230907,184900,103602018,357,357,357,357,0
20230907,184800,103602018,357,357,357,357,0
20230907,184700,103602018,357,357,357,357,0
20230907,184600,103602018,357,357,357,357,0
20230907,184500,103602018,357,357,357,357,0
20230907,184400,103602018,357,357,357,357,0
20230907,184300,103602018,357,357,357,357,0
20230907,184200,103602018,357,357,357,357,0
20230907,184100,103602018,357,357,357,357,0
20230907,184000,103602018,357,357,357,357,0
20230907,183900,103602018,357,357,357,357,0
20230907,183800,103602018,357,357,357,357,0
20230907,183700,103602018,357,357,357,357,0
20230907,183600,103602018,357,357,357,357,0
20230907,183500,103602018,357,357,357,357,0
20230907,183400,103602018,357,357,357,357,0
20230907,183300,103602018,357,357,357,357,0
20230907,183200,103602018,357,357,357,357,0
20230907,183100,103602018,357,357,357,357,0
20230907,183000,103602018,357,357,357,357,0
20230907,182900,103602018,357,357,357,357,0
20230907,182800,103602018,357,357,357,357,0
20230907,182700,103602018,357,357,357,357,11350
20230907,182600,103602018,357,357,357,357,0
20230907,182500,103602018,357,357,357,357,0
20230907,182400,103602018,357,357,357,357,0
20230907,182300,103602018,357,357,357,357,0
20230907,182200,103602018,357,357,357,357,0
20230907,182100,103602018,357,357,357,357,0
20230907,182000,103602018,357,357,357,357,0
20230907,181900,103602018,357,357,357,357,0
20230907,181800,103602018,357,357,357,357,0
20230907,181700,103602018,357,357,357,357,0
20230907,181600,103602018,357,357,357,357,0
20230907,181500,103602018,357,357,357,357,0
20230907,181400,103602018,357,357,357,357,0
20230907,181300,103602018,357,357,357,357,0
20230907,181200,103602018,357,357,357,357,0
20230907,181100,103602018,357,357,357,357,0
20230907,181000,103602018,357,357,357,357,0
20230907,180900,103602018,357,357,357,357,0
20230907,180800,103602018,357,357,357,357,0
20230907,180700,103602018,357,357,357,357,0
20230907,180600,103602018,357,357,357,357,0
20230907,180500,103602018,357,357,357,357,0
20230907,180400,103602018,357,357,357,357,0
20230907,180300,103602018,357,357,357,357,0
20230907,180200,103602018,357,357,357,357,0
20230907,180100,103602018,357,357,357,357,0
20230907,180000,103602018,357,357,357,357,0
20230907,175900,103602018,357,357,357,357,0
20230907,175800,103602018,357,357,357,357,0
20230907,175700,103602018,357,357,357,357,11350
20230907,175600,103602018,357,357,357,357,0
20230907,175500,103602018,357,357,357,357,0
20230907,175400,103602018,357,357,357,357,0
20230907,175300,103602018,357,357,357,357,0
20230907,175200,103602018,357,357,357,357,0
20230907,175100,103602018,357,357,357,357,0
20230907,175000,103602018,357,357,357,357,0
20230907,174900,103602018,357,357,357,357,0
20230907,174800,103602018,357,357,357,357,0
20230907,174700,103602018,357,357,357,357,0
20230907,174600,103602018,357,357,357,357,0
20230907,174500,103602018,357,357,357,357,0
20230907,174400,103602018,357,357,357,357,0
20230907,174300,103602018,357,357,357,357,0
20230907,174200,103602018,357,357,357,357,0
20230907,174100,103602018,357,357,357,357,0
20230907,174000,103602018,357,357,357,357,0
20230907,173900,103602018,357,357,357,357,0
20230907,173800,103602018,357,357,357,357,0
20230907,173700,103602018,357,357,357,357,0
20230907,173600,103602018,357,357,357,357,0
20230907,173500,103602018,357,357,357,357,0
20230907,173400,103602018,357,357,357,357,0
20230907,173300,103602018,357,357,357,357,0
20230907,173200,103602018,357,357,357,357,0
20230907,173100,103602018,357,357,357,357,0
20230907,173000,103602018,357,357,357,357,0
20230907,172900,103602018,357,357,357,357,0
20230907,172800,103602018,357,357,357,357,0
20230907,172700,103602018,357,357,357,357,11350
20230907,172600,103602018,357,357,357,357,0
20230907,172500,103602018,357,357,357,357,0
20230907,172400,103602018,357,357,357,357,0
20230907,172300,103602018,357,357,357,357,0
20230907,172200,103602018,357,357,357,357,0
20230907,172100,103602018,357,357,357,357,0
20230907,172000,103602018,357,357,357,357,0
20230907,171900,103602018,357,357,357,357,0
20230907,171800,103602018,357,357,357,357,0
20230907,171700,103602018,357,357,357,357,0
20230907,171600,103602018,357,357,357,357,0
20230907,171500,103602018,357,357,357,357,0
20230907,171400,103602018,357,357,357,357,0
20230907,171300,103602018,357,357,357,357,0
20230907,171200,103602018,357,357,357,357,0
20230907,171100,103602018,357,357,357,357,0
20230907,171000,103602018,357,357,357,357,0
20230907,170900,103602018,357,357,357,357,0
20230907,170800,103602018,357,357,357,357,0
20230907,170700,103602018,357,357,357,357,0
20230907,170600,103602018,357,357,357,357,0
20230907,170500,103602018,357,357,357,357,0
20230907,170400,103602018,357,357,357,357,0
20230907,170300,103602018,357,357,357,357,0
20230907,170200,103602018,357,357,357,357,0
20230907,170100,103602018,357,357,357,357,0
20230907,170000,103602018,357,357,357,357,0
20230907,165900,103602018,357,357,357,357,0
20230907,165800,103602018,357,357,357,357,0
20230907,165700,103602018,357,357,357,357,11350
20230907,165600,103602018,357,357,357,357,0
20230907,165500,103602018,357,357,357,357,0
20230907,165400,103602018,357,357,357,357,0
20230907,165300,103602018,357,357,357,357,0
20230907,165200,103602018,357,357,357,357,0
20230907,165100,103602018,357,357,357,357,0
20230907,165000,103602018,357,357,357,357,0
20230907,164900,103602018,357,357,357,357,0
20230907,164800,103602018,357,357,357,357,0
20230907,164700,103602018,357,357,357,357,0
20230907,164600,103602018,357,357,357,357,0
20230907,164500,103602018,357,357,357,357,0
20230907,164400,103602018,357,357,357,357,0
20230907,164300,103602018,357,357,357,357,0
20230907,164200,103602018,357,357,357,357,0
20230907,164100,103602018,357,357,357,357,0
20230907,164000,103602018,357,357,357,357,0
20230907,163900,103602018,357,357,357,357,0
20230907,163800,103602018,357,357,357,357,0
20230907,163700,103602018,357,357,357,357,0
20230907,163600,103602018,357,357,357,357,0
20230907,163500,103602018,357,357,357,357,0
20230907,163400,103602018,357,357,357,357,0
20230907,163300,103602018,357,357,357,357,0
20230907,163200,103602018,357,357,357,357,0
20230907,163100,103602018,357,357,357,357,0
20230907,163000,103602018,357,357,357,357,0
20230907,162900,103602018,357,357,357,357,0
20230907,162800,103602018,357,357,357,357,0
20230907,162700,103602018,357,357,357,357,11350
20230907,162600,103602018,357,357,357,357,0
20230907,162500,103602018,357,357,357,357,0
20230907,162400,103602018,357,357,357,357,0
20230907,162300,103602018,357,357,357,357,0
20230907,162200,103602018,357,357,357,357,0
20230907,162100,103602018,357,357,357,357,0
20230907,162000,103602018,357,357,357,357,0
20230907,161900,103602018,357,357,357,357,0
20230907,161800,103602018,357,357,357,357,0
20230907,161700,103602018,357,357,357,357,0
20230907,161600,103602018,357,357,357,357,0
20230907,161500,103602018,357,357,357,357,0
20230907,161400,103602018,357,357,357,357,0
20230907,161300,103602018,357,357,357,357,0
20230907,161200,103602018,357,357,357,357,0
20230907,161100,103602018,357,357,357,357,0
20230907,161000,103602018,357,357,357,357,0
20230907,160900,103602018,357,357,357,357,0
20230907,160800,103602018,357,357,357,357,0
20230907,160700,103602018,357,357,357,357,0
20230907,160600,103602018,357,357,357,357,0
20230907,160500,103602018,357,357,357,357,0
20230907,160400,103602018,357,357,357,357,0
20230907,160300,103602018,357,357,357,357,0
20230907,160200,103602018,357,357,357,357,0
20230907,160100,103602018,357,357,357,357,0
20230907,160000,103602018,357,357,357,357,0
20230907,155900,103602018,357,357,357,357,0
20230907,155800,103602018,357,357,357,357,0
20230907,155700,103602018,357,357,357,357,11350
20230907,155600,103602018,357,357,357,357,0
20230907,155500,103602018,357,357,357,357,0
20230907,155400,103602018,357,357,357,357,0
20230907,155300,103602018,357,357,357,357,0
20230907,155200,103602018,357,357,357,357,0
20230907,155100,103602018,357,357,357,357,0
20230907,155000,103602018,357,357,357,357,0
20230907,154900,103602018,357,357,357,357,0
20230907,154800,103602018,357,357,357,357,0
20230907,154700,103602018,357,357,357,357,0
20230907,154600,103602018,357,357,357,357,0
20230907,154500,103602018,357,357,357,357,0
20230907,154400,103602018,357,357,357,357,0
20230907,154300,103602018,357,357,357,357,0
20230907,154200,103602018,357,357,357,357,0
20230907,154100,103602018,357,357,357,357,0
20230907,154000,103602018,357,357,357,357,0
20230907,153900,103602018,357,357,357,357,0
20230907,153800,103602018,357,357,357,357,0
20230907,153700,103602018,357,357,357,357,0
20230907,153600,103602018,357,357,357,357,0
20230907,153500,103602018,357,357,357,357,0
20230907,153400,103602018,357,357,357,357,0
20230907,153300,103602018,357,357,357,357,0
20230907,153200,103602018,357,357,357,357,0
20230907,153100,103602018,357,357,357,357,0
20230907,153000,103602018,357,357,357,357,11350
20230907,152900,99550068,358,358,358,358,0
20230907,152800,99550068,358,358,358,358,0
20230907,152700,99550068,358,358,358,358,0
20230907,152600,99550068,358,358,358,358,0
20230907,152500,99550068,358,358,358,358,0
20230907,152400,99550068,358,358,358,358,0
20230907,152300,99550068,358,358,358,358,0
20230907,152200,99550068,358,358,358,358,0
20230907,152100,99550068,358,358,358,358,0
20230907,152000,99550068,358,358,358,358,0
20230907,151900,99550068,358,358,358,358,10
20230907,151800,99546488,358,358,358,358,0
20230907,151700,99546488,358,357,358,357,1251
20230907,151600,99099880,357,357,357,357,16
20230907,151500,99094168,359,359,359,359,0
20230907,151400,99094168,359,359,359,359,0
20230907,151300,99094168,359,359,359,359,0
20230907,151200,99094168,359,359,359,359,0
20230907,151100,99094168,359,359,359,359,0
20230907,151000,99094168,359,359,359,359,2785
20230907,150900,98094353,359,359,359,359,0
20230907,150800,98094353,359,359,359,359,0
20230907,150700,98094353,359,359,359,359,0
20230907,150600,98094353,359,359,359,359,0
20230907,150500,98094353,359,359,359,359,0
20230907,150400,98094353,359,359,359,356,502
20230907,150300,97915249,357,357,357,357,0
20230907,150200,97915249,357,357,357,357,0
20230907,150100,97915249,357,357,357,357,128
20230907,150000,97869553,358,358,359,358,1223
20230907,145900,97431718,358,358,358,358,1
20230907,145800,97431360,358,358,358,357,1135
20230907,145700,97025159,357,357,357,357,10
20230907,145600,97021589,357,357,357,357,10010
20230907,145500,93448019,357,357,357,357,60
20230907,145400,93426599,357,357,357,357,16
20230907,145300,93420887,358,358,358,358,0
20230907,145200,93420887,358,358,358,358,1
20230907,145100,93420529,358,358,358,358,42
20230907,145000,93405493,358,358,358,358,5
20230907,144900,93403703,358,358,358,358,10
20230907,144800,93400123,358,358,358,358,10
20230907,144700,93396543,358,358,358,358,10
20230907,144600,93392963,358,358,358,358,8040
20230907,144500,90514643,359,359,359,359,0
20230907,144400,90514643,359,359,359,359,557
20230907,144300,90314680,360,360,360,360,0
20230907,144200,90314680,360,360,360,360,9
20230907,144100,90311440,360,360,360,360,0
20230907,144000,90311440,360,360,360,360,54
20230907,143900,90292000,360,360,360,360,0
20230907,143800,90292000,360,360,360,360,0
20230907,143700,90292000,360,360,360,360,0
20230907,143600,90292000,360,360,360,360,0
20230907,143500,90292000,360,360,360,360,0
20230907,143400,90292000,360,360,360,360,0
20230907,143300,90292000,360,360,360,360,0
20230907,143200,90292000,360,360,360,360,0
20230907,143100,90292000,360,360,360,360,1
20230907,143000,90291640,359,359,359,359,100
20230907,142900,90255740,360,360,360,360,1
20230907,142800,90255380,359,359,359,359,0
20230907,142700,90255380,359,359,359,359,0
20230907,142600,90255380,359,359,359,359,0
20230907,142500,90255380,359,359,359,359,0
20230907,142400,90255380,359,359,359,359,13
20230907,142300,90250713,360,360,360,360,0
20230907,142200,90250713,360,360,360,360,0
20230907,142100,90250713,360,360,360,360,0
20230907,142000,90250713,360,360,360,360,0
20230907,141900,90250713,360,360,360,360,2
20230907,141800,90249993,360,360,360,360,0
20230907,141700,90249993,360,360,360,360,2
20230907,141600,90249273,360,360,360,360,0
20230907,141500,90249273,360,360,360,360,0
20230907,141400,90249273,360,360,360,360,0
20230907,141300,90249273,360,360,360,360,0
20230907,141200,90249273,360,360,360,360,0
20230907,141100,90249273,360,360,360,360,2
20230907,141000,90248553,360,359,360,359,2
20230907,140900,90247834,359,359,359,359,0
20230907,140800,90247834,359,359,359,359,500
20230907,140700,90068334,359,359,359,359,0
20230907,140600,90068334,359,359,359,359,5
20230907,140500,90066539,359,359,359,359,0
20230907,140400,90066539,359,359,359,359,0
20230907,140300,90066539,359,359,359,359,10
20230907,140200,90062949,360,360,360,360,8
20230907,140100,90060069,359,359,359,359,0
20230907,140000,90060069,359,359,359,359,1507
20230907,135900,89519056,359,359,359,359,8
20230907,135800,89516184,359,359,359,359,0
20230907,135700,89516184,359,359,359,359,0
20230907,135600,89516184,359,359,359,359,1000
20230907,135500,89157184,359,359,359,359,0
20230907,135400,89157184,359,359,359,359,10
20230907,135300,89153594,359,359,359,359,2
20230907,135200,89152876,359,359,359,359,0
20230907,135100,89152876,359,359,359,359,0
20230907,135000,89152876,359,359,359,359,0
20230907,134900,89152876,359,359,359,359,0
20230907,134800,89152876,359,359,359,359,0
20230907,134700,89152876,359,359,359,359,0
20230907,134600,89152876,359,359,359,359,0
20230907,134500,89152876,359,359,359,359,0
20230907,134400,89152876,359,359,359,359,1
20230907,134300,89152517,358,358,358,358,0
20230907,134200,89152517,358,358,358,358,0
20230907,134100,89152517,358,358,358,358,1
20230907,134000,89152159,359,359,359,359,1
20230907,133900,89151800,359,359,359,359,32
20230907,133800,89140312,359,359,359,359,2
20230907,133700,89139594,359,359,359,359,0
20230907,133600,89139594,359,359,359,359,74
20230907,133500,89113028,359,359,359,359,0
20230907,133400,89113028,359,359,359,359,0
20230907,133300,89113028,359,359,359,359,0
20230907,133200,89113028,359,359,359,359,0
20230907,133100,89113028,359,358,359,358,6
20230907,133000,89110879,359,359,359,359,0
20230907,132900,89110879,359,359,359,359,6
20230907,132800,89108725,359,359,359,359,2
20230907,132700,89108007,359,359,359,359,0
20230907,132600,89108007,359,359,359,359,10
20230907,132500,89104417,359,359,359,359,0
20230907,132400,89104417,359,359,359,359,0
20230907,132300,89104417,359,359,359,359,0
20230907,132200,89104417,359,359,359,359,200
20230907,132100,89032617,359,359,359,359,0
20230907,132000,89032617,359,359,359,359,1100
20230907,131900,88637717,359,359,359,359,1000
20230907,131800,88278717,359,359,359,359,2
20230907,131700,88277999,359,359,359,359,960
20230907,131600,87933359,359,359,359,359,12
20230907,131500,87929051,359,359,359,359,0
20230907,131400,87929051,359,359,359,359,0
20230907,131300,87929051,359,359,359,359,0
20230907,131200,87929051,359,359,359,359,0
20230907,131100,87929051,359,359,359,359,0
20230907,131000,87929051,359,359,359,359,28
20230907,130900,87918999,360,360,360,360,0
20230907,130800,87918999,360,360,360,360,0
20230907,130700,87918999,360,360,360,360,2
20230907,130600,87918279,360,360,360,360,15
20230907,130500,87912879,360,360,360,360,0
20230907,130400,87912879,360,360,360,360,1000
20230907,130300,87552879,360,360,360,360,0
20230907,130200,87552879,360,360,360,360,2
20230907,130100,87552159,360,360,360,360,0
20230907,130000,87552159,360,360,360,360,0
20230907,125900,87552159,360,360,360,360,0
20230907,125800,87552159,360,360,360,360,0
20230907,125700,87552159,360,360,360,360,0
20230907,125600,87552159,360,360,360,360,1
20230907,125500,87551799,357,357,357,357,0
20230907,125400,87551799,357,357,357,357,360
20230907,125300,87423279,358,358,358,358,0
20230907,125200,87423279,358,358,358,358,0
20230907,125100,87423279,358,358,358,358,0
20230907,125000,87423279,358,358,358,358,0
20230907,124900,87423279,358,358,358,358,0
20230907,124800,87423279,358,358,358,358,327
20230907,124700,87306213,358,358,358,358,1771
20230907,124600,86672195,360,360,360,360,0
20230907,124500,86672195,360,360,360,360,0
20230907,124400,86672195,360,360,360,360,0
20230907,124300,86672195,360,360,360,360,0
20230907,124200,86672195,360,360,360,360,0
20230907,124100,86672195,360,360,360,360,0
20230907,124000,86672195,360,360,360,360,0
20230907,123900,86672195,360,360,360,360,0
20230907,123800,86672195,360,360,360,360,0
20230907,123700,86672195,360,360,360,360,0
20230907,123600,86672195,360,360,360,360,0
20230907,123500,86672195,360,360,360,360,1
20230907,123400,86671835,357,359,359,357,10000
20230907,123300,83101828,360,360,360,360,1
20230907,123200,83101468,360,360,360,360,0
20230907,123100,83101468,360,360,360,360,0
20230907,123000,83101468,360,360,360,360,0
20230907,122900,83101468,360,360,360,360,0
20230907,122800,83101468,360,360,360,360,0
20230907,122700,83101468,360,360,360,360,1
20230907,122600,83101108,360,360,360,360,1
20230907,122500,83100748,357,359,359,357,14708
20230907,122400,77846141,360,360,360,360,0
20230907,122300,77846141,360,360,360,360,0
20230907,122200,77846141,360,360,360,360,0
20230907,122100,77846141,360,360,360,360,0
20230907,122000,77846141,360,360,360,360,0
20230907,121900,77846141,360,360,360,360,0
20230907,121800,77846141,360,360,360,360,0
20230907,121700,77846141,360,360,360,360,0
20230907,121600,77846141,360,360,360,360,0
20230907,121500,77846141,360,360,360,360,0
20230907,121400,77846141,360,360,360,360,0
20230907,121300,77846141,360,360,360,360,0
20230907,121200,77846141,360,360,360,360,0
20230907,121100,77846141,360,360,360,360,0
20230907,121000,77846141,360,360,360,360,0
20230907,120900,77846141,360,360,360,360,0
20230907,120800,77846141,360,360,360,360,0
20230907,120700,77846141,360,360,360,360,0
20230907,120600,77846141,360,360,360,360,0
20230907,120500,77846141,360,360,360,360,0
20230907,120400,77846141,360,360,360,360,0
20230907,120300,77846141,360,360,360,360,2
20230907,120200,77845421,360,360,360,360,1
20230907,120100,77845061,360,360,360,360,1
20230907,120000,77844701,360,360,360,360,0
20230907,115900,77844701,360,360,360,360,0
20230907,115800,77844701,360,359,360,358,27590
20230907,115700,67940467,359,359,359,359,1
20230907,115600,67940108,359,359,359,359,0
20230907,115500,67940108,359,359,359,359,0
20230907,115400,67940108,359,359,359,359,2
20230907,115300,67939390,359,359,359,359,0
20230907,115200,67939390,359,359,359,359,0
20230907,115100,67939390,359,359,359,359,0
20230907,115000,67939390,359,359,359,359,0
20230907,114900,67939390,359,359,359,359,0
20230907,114800,67939390,359,359,359,359,0
20230907,114700,67939390,359,359,359,359,2
20230907,114600,67938672,359,359,359,359,0
20230907,114500,67938672,359,359,359,359,0
20230907,114400,67938672,359,359,359,359,0
20230907,114300,67938672,359,359,359,359,0
20230907,114200,67938672,359,359,359,359,0
20230907,114100,67938672,359,359,359,359,0
20230907,114000,67938672,359,359,359,359,0
20230907,113900,67938672,359,359,359,359,1
20230907,113800,67938313,358,358,358,358,0
20230907,113700,67938313,358,358,358,358,11
20230907,113600,67934375,358,358,358,358,0
20230907,113500,67934375,358,358,358,358,0
20230907,113400,67934375,358,358,358,358,0
20230907,113300,67934375,358,358,358,358,0
20230907,113200,67934375,358,358,358,358,1259
20230907,113100,67483653,358,358,358,358,3741
20230907,113000,66144375,358,358,358,358,10000
20230907,112900,62564375,358,358,358,358,0
20230907,112800,62564375,358,358,358,358,0
20230907,112700,62564375,358,358,358,358,0
20230907,112600,62564375,358,358,358,358,200
20230907,112500,62492775,359,359,359,359,2
20230907,112400,62492057,359,359,359,359,1259
20230907,112300,62040076,359,359,359,359,1000
20230907,112200,61681076,359,359,359,359,2
20230907,112100,61680358,359,359,359,359,2
20230907,112000,61679640,359,359,359,359,0
20230907,111900,61679640,359,359,359,359,0
20230907,111800,61679640,359,359,359,359,0
20230907,111700,61679640,359,359,359,359,0
20230907,111600,61679640,359,359,359,359,2
20230907,111500,61678922,359,359,359,359,0
20230907,111400,61678922,359,359,359,359,100
20230907,111300,61643022,359,359,359,359,0
20230907,111200,61643022,359,359,359,359,100
20230907,111100,61607122,359,359,359,359,1
20230907,111000,61606763,359,359,359,359,100
20230907,110900,61570863,359,359,359,359,0
20230907,110800,61570863,359,359,359,359,2
20230907,110700,61570145,359,359,359,359,45
20230907,110600,61553990,358,358,358,358,226
20230907,110500,61473082,358,358,358,358,304
20230907,110400,61364250,358,358,358,358,0
20230907,110300,61364250,358,358,358,358,0
20230907,110200,61364250,358,358,358,358,789
20230907,110100,61081788,358,358,358,358,1
20230907,110000,61081430,358,358,358,358,1
20230907,105900,61081072,358,358,358,358,1
20230907,105800,61080714,358,358,358,358,17
20230907,105700,61074628,357,357,357,357,7000
20230907,105600,58575628,357,357,357,357,0
20230907,105500,58575628,357,357,357,357,2
20230907,105400,58574914,358,358,358,358,1
20230907,105300,58574556,358,358,358,358,0
20230907,105200,58574556,358,359,359,358,3191
20230907,105100,57432177,359,359,359,359,1038
20230907,105000,57059535,359,360,360,359,3000
20230907,104900,55982124,360,360,360,360,89
20230907,104800,55950084,360,360,360,360,0
20230907,104700,55950084,360,360,360,360,1
20230907,104600,55949724,360,360,360,360,1992
20230907,104500,55232604,360,360,360,360,0
20230907,104400,55232604,360,360,360,360,3
20230907,104300,55231524,361,361,361,361,2
20230907,104200,55230802,361,361,361,361,0
20230907,104100,55230802,361,361,361,361,0
20230907,104000,55230802,361,360,361,360,4
20230907,103900,55229361,360,360,360,360,0
20230907,103800,55229361,360,361,361,359,14004
20230907,103700,50200933,361,361,361,361,0
20230907,103600,50200933,361,361,361,361,0
20230907,103500,50200933,361,361,361,361,0
20230907,103400,50200933,361,361,361,361,0
20230907,103300,50200933,361,361,361,361,0
20230907,103200,50200933,361,361,361,361,11
20230907,103100,50196962,361,361,361,361,0
20230907,103000,50196962,361,361,361,361,1
20230907,102900,50196601,361,361,361,361,0
20230907,102800,50196601,361,361,361,361,0
20230907,102700,50196601,361,361,361,361,6
20230907,102600,50194435,361,361,361,361,0
20230907,102500,50194435,361,361,361,361,1
20230907,102400,50194074,361,361,361,361,0
20230907,102300,50194074,361,361,361,361,39
20230907,102200,50179995,361,361,361,361,0
20230907,102100,50179995,361,361,361,361,0
20230907,102000,50179995,361,361,361,361,0
20230907,101900,50179995,361,361,361,361,0
20230907,101800,50179995,361,361,361,361,0
20230907,101700,50179995,361,361,361,361,0
20230907,101600,50179995,361,361,361,361,0
20230907,101500,50179995,361,361,361,361,2
20230907,101400,50179273,361,361,361,361,1
20230907,101300,50178912,361,361,361,361,39
20230907,101200,50164833,361,361,361,361,0
20230907,101100,50164833,361,361,361,361,0
20230907,101000,50164833,361,361,361,361,0
20230907,100900,50164833,361,361,361,361,1
20230907,100800,50164472,361,361,361,361,0
20230907,100700,50164472,361,361,361,361,0
20230907,100600,50164472,361,361,361,361,0
20230907,100500,50164472,361,361,361,361,0
20230907,100400,50164472,361,361,361,361,1
20230907,100300,50164111,361,361,361,361,1
20230907,100200,50163750,361,361,361,361,2
20230907,100100,50163028,360,362,362,360,5
20230907,100000,50161224,362,362,362,362,6
20230907,095900,50159052,361,361,361,361,2
20230907,095800,50158330,360,360,360,360,0
20230907,095700,50158330,360,360,360,360,0
20230907,095600,50158330,360,360,360,360,4684
20230907,095500,48472090,361,361,361,361,0
20230907,095400,48472090,361,361,361,361,2328
20230907,095300,47631682,361,361,361,361,6000
20230907,095200,45465682,362,362,363,361,23343
20230907,095100,37029492,361,361,361,361,1
20230907,095000,37029131,361,361,361,361,1
20230907,094900,37028770,361,361,361,361,20000
20230907,094800,29808770,360,360,360,360,3
20230907,094700,29807690,361,361,361,361,0
20230907,094600,29807690,361,361,361,361,2
20230907,094500,29806968,361,361,361,361,1
20230907,094400,29806607,361,361,361,361,0
20230907,094300,29806607,361,361,361,361,2
20230907,094200,29805885,361,361,361,361,100
20230907,094100,29769785,360,360,360,360,10638
20230907,094000,25940105,360,359,360,359,1040
20230907,093900,25566705,360,359,360,358,1155
20230907,093800,25152276,359,359,359,359,114
20230907,093700,25111350,360,359,360,359,108
20230907,093600,25072568,359,359,359,359,42
20230907,093500,25057490,359,359,359,359,123
20230907,093400,25013333,359,359,359,358,2226
20230907,093300,24216199,359,359,359,359,2
20230907,093200,24215481,359,359,359,359,26
20230907,093100,24206147,359,359,359,359,9
20230907,093000,24202916,359,359,359,359,50
20230907,092900,24184966,359,359,359,359,0
20230907,092800,24184966,359,359,359,359,8
20230907,092700,24182094,359,359,359,359,4
20230907,092600,24180658,359,358,359,358,5
20230907,092500,24178866,358,359,359,358,105
20230907,092400,24141172,359,359,359,359,6
20230907,092300,24139018,358,358,358,358,1000
20230907,092200,23781018,359,359,359,359,7
20230907,092100,23778505,358,358,358,358,10
20230907,092000,23774925,359,359,359,359,55
20230907,091900,23755180,359,359,359,359,15
20230907,091800,23749795,359,359,359,359,2
20230907,091700,23749077,359,359,359,358,10008
20230907,091600,20166205,359,359,359,359,31
20230907,091500,20155076,359,359,359,359,39
20230907,091400,20141075,359,359,359,359,56
20230907,091300,20120971,359,359,359,358,1012
20230907,091200,19757665,359,359,359,359,14
20230907,091100,19752639,359,359,359,359,42
20230907,091000,19737561,359,360,360,358,1524
20230907,090900,19190456,360,360,360,360,10
20230907,090800,19186856,360,361,361,360,2015
20230907,090700,18461446,360,360,360,360,1
20230907,090600,18461086,361,361,361,361,1044
20230907,090500,18084202,361,361,361,361,2
20230907,090400,18083480,360,360,360,358,52
20230907,090300,18064854,362,357,367,356,23045
20230907,090200,9767139,356,358,358,356,15000
20230907,090100,4418350,360,359,360,357,8259
20230907,090000,1463760,360,360,360,360,4066