stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,185400,38806164,359,359,359,359,5936
20230911,185300,38806164,359,359,359,359,0
20230911,185200,38806164,359,359,359,359,0
20230911,185100,38806164,359,359,359,359,0
20230911,185000,38806164,359,359,359,359,0
20230911,184900,38806164,359,359,359,359,0
20230911,184800,38806164,359,359,359,359,0
20230911,184700,38806164,359,359,359,359,0
20230911,184600,38806164,359,359,359,359,0
20230911,184500,38806164,359,359,359,359,0
20230911,184400,38806164,359,359,359,359,0
20230911,184300,38806164,359,359,359,359,0
20230911,184200,38806164,359,359,359,359,0
20230911,184100,38806164,359,359,359,359,0
20230911,184000,38806164,359,359,359,359,0
20230911,183900,38806164,359,359,359,359,0
20230911,183800,38806164,359,359,359,359,0
20230911,183700,38806164,359,359,359,359,0
20230911,183600,38806164,359,359,359,359,0
20230911,183500,38806164,359,359,359,359,0
20230911,183400,38806164,359,359,359,359,0
20230911,183300,38806164,359,359,359,359,0
20230911,183200,38806164,359,359,359,359,0
20230911,183100,38806164,359,359,359,359,0
20230911,183000,38806164,359,359,359,359,0
20230911,182900,38806164,359,359,359,359,0
20230911,182800,38806164,359,359,359,359,0
20230911,182700,38806164,359,359,359,359,0
20230911,182600,38806164,359,359,359,359,0
20230911,182500,38806164,359,359,359,359,0
20230911,182400,38806164,359,359,359,359,5936
20230911,182300,38806164,359,359,359,359,0
20230911,182200,38806164,359,359,359,359,0
20230911,182100,38806164,359,359,359,359,0
20230911,182000,38806164,359,359,359,359,0
20230911,181900,38806164,359,359,359,359,0
20230911,181800,38806164,359,359,359,359,0
20230911,181700,38806164,359,359,359,359,0
20230911,181600,38806164,359,359,359,359,0
20230911,181500,38806164,359,359,359,359,0
20230911,181400,38806164,359,359,359,359,0
20230911,181300,38806164,359,359,359,359,0
20230911,181200,38806164,359,359,359,359,0
20230911,181100,38806164,359,359,359,359,0
20230911,181000,38806164,359,359,359,359,0
20230911,180900,38806164,359,359,359,359,0
20230911,180800,38806164,359,359,359,359,0
20230911,180700,38806164,359,359,359,359,0
20230911,180600,38806164,359,359,359,359,0
20230911,180500,38806164,359,359,359,359,0
20230911,180400,38806164,359,359,359,359,0
20230911,180300,38806164,359,359,359,359,0
20230911,180200,38806164,359,359,359,359,0
20230911,180100,38806164,359,359,359,359,0
20230911,180000,38806164,359,359,359,359,0
20230911,175900,38806164,359,359,359,359,0
20230911,175800,38806164,359,359,359,359,0
20230911,175700,38806164,359,359,359,359,0
20230911,175600,38806164,359,359,359,359,0
20230911,175500,38806164,359,359,359,359,0
20230911,175400,38806164,359,359,359,359,5936
20230911,175300,38806164,359,359,359,359,0
20230911,175200,38806164,359,359,359,359,0
20230911,175100,38806164,359,359,359,359,0
20230911,175000,38806164,359,359,359,359,0
20230911,174900,38806164,359,359,359,359,0
20230911,174800,38806164,359,359,359,359,0
20230911,174700,38806164,359,359,359,359,0
20230911,174600,38806164,359,359,359,359,0
20230911,174500,38806164,359,359,359,359,0
20230911,174400,38806164,359,359,359,359,0
20230911,174300,38806164,359,359,359,359,0
20230911,174200,38806164,359,359,359,359,0
20230911,174100,38806164,359,359,359,359,0
20230911,174000,38806164,359,359,359,359,0
20230911,173900,38806164,359,359,359,359,0
20230911,173800,38806164,359,359,359,359,0
20230911,173700,38806164,359,359,359,359,0
20230911,173600,38806164,359,359,359,359,0
20230911,173500,38806164,359,359,359,359,0
20230911,173400,38806164,359,359,359,359,0
20230911,173300,38806164,359,359,359,359,0
20230911,173200,38806164,359,359,359,359,0
20230911,173100,38806164,359,359,359,359,0
20230911,173000,38806164,359,359,359,359,0
20230911,172900,38806164,359,359,359,359,0
20230911,172800,38806164,359,359,359,359,0
20230911,172700,38806164,359,359,359,359,0
20230911,172600,38806164,359,359,359,359,0
20230911,172500,38806164,359,359,359,359,0
20230911,172400,38806164,359,359,359,359,5936
20230911,172300,38806164,359,359,359,359,0
20230911,172200,38806164,359,359,359,359,0
20230911,172100,38806164,359,359,359,359,0
20230911,172000,38806164,359,359,359,359,0
20230911,171900,38806164,359,359,359,359,0
20230911,171800,38806164,359,359,359,359,0
20230911,171700,38806164,359,359,359,359,0
20230911,171600,38806164,359,359,359,359,0
20230911,171500,38806164,359,359,359,359,0
20230911,171400,38806164,359,359,359,359,0
20230911,171300,38806164,359,359,359,359,0
20230911,171200,38806164,359,359,359,359,0
20230911,171100,38806164,359,359,359,359,0
20230911,171000,38806164,359,359,359,359,0
20230911,170900,38806164,359,359,359,359,0
20230911,170800,38806164,359,359,359,359,0
20230911,170700,38806164,359,359,359,359,0
20230911,170600,38806164,359,359,359,359,0
20230911,170500,38806164,359,359,359,359,0
20230911,170400,38806164,359,359,359,359,0
20230911,170300,38806164,359,359,359,359,0
20230911,170200,38806164,359,359,359,359,0
20230911,170100,38806164,359,359,359,359,0
20230911,170000,38806164,359,359,359,359,0
20230911,165900,38806164,359,359,359,359,0
20230911,165800,38806164,359,359,359,359,0
20230911,165700,38806164,359,359,359,359,0
20230911,165600,38806164,359,359,359,359,0
20230911,165500,38806164,359,359,359,359,0
20230911,165400,38806164,359,359,359,359,5936
20230911,165300,38806164,359,359,359,359,0
20230911,165200,38806164,359,359,359,359,0
20230911,165100,38806164,359,359,359,359,0
20230911,165000,38806164,359,359,359,359,0
20230911,164900,38806164,359,359,359,359,0
20230911,164800,38806164,359,359,359,359,0
20230911,164700,38806164,359,359,359,359,0
20230911,164600,38806164,359,359,359,359,0
20230911,164500,38806164,359,359,359,359,0
20230911,164400,38806164,359,359,359,359,0
20230911,164300,38806164,359,359,359,359,0
20230911,164200,38806164,359,359,359,359,0
20230911,164100,38806164,359,359,359,359,0
20230911,164000,38806164,359,359,359,359,0
20230911,163900,38806164,359,359,359,359,0
20230911,163800,38806164,359,359,359,359,0
20230911,163700,38806164,359,359,359,359,0
20230911,163600,38806164,359,359,359,359,0
20230911,163500,38806164,359,359,359,359,0
20230911,163400,38806164,359,359,359,359,0
20230911,163300,38806164,359,359,359,359,0
20230911,163200,38806164,359,359,359,359,0
20230911,163100,38806164,359,359,359,359,0
20230911,163000,38806164,359,359,359,359,0
20230911,162900,38806164,359,359,359,359,0
20230911,162800,38806164,359,359,359,359,0
20230911,162700,38806164,359,359,359,359,0
20230911,162600,38806164,359,359,359,359,0
20230911,162500,38806164,359,359,359,359,0
20230911,162400,38806164,359,359,359,359,5936
20230911,162300,38806164,359,359,359,359,0
20230911,162200,38806164,359,359,359,359,0
20230911,162100,38806164,359,359,359,359,0
20230911,162000,38806164,359,359,359,359,0
20230911,161900,38806164,359,359,359,359,0
20230911,161800,38806164,359,359,359,359,0
20230911,161700,38806164,359,359,359,359,0
20230911,161600,38806164,359,359,359,359,0
20230911,161500,38806164,359,359,359,359,0
20230911,161400,38806164,359,359,359,359,0
20230911,161300,38806164,359,359,359,359,0
20230911,161200,38806164,359,359,359,359,0
20230911,161100,38806164,359,359,359,359,0
20230911,161000,38806164,359,359,359,359,0
20230911,160900,38806164,359,359,359,359,0
20230911,160800,38806164,359,359,359,359,0
20230911,160700,38806164,359,359,359,359,0
20230911,160600,38806164,359,359,359,359,0
20230911,160500,38806164,359,359,359,359,0
20230911,160400,38806164,359,359,359,359,0
20230911,160300,38806164,359,359,359,359,0
20230911,160200,38806164,359,359,359,359,0
20230911,160100,38806164,359,359,359,359,0
20230911,160000,38806164,359,359,359,359,0
20230911,155900,38806164,359,359,359,359,0
20230911,155800,38806164,359,359,359,359,0
20230911,155700,38806164,359,359,359,359,0
20230911,155600,38806164,359,359,359,359,0
20230911,155500,38806164,359,359,359,359,0
20230911,155400,38806164,359,359,359,359,5936
20230911,155300,38806164,359,359,359,359,0
20230911,155200,38806164,359,359,359,359,0
20230911,155100,38806164,359,359,359,359,0
20230911,155000,38806164,359,359,359,359,0
20230911,154900,38806164,359,359,359,359,0
20230911,154800,38806164,359,359,359,359,0
20230911,154700,38806164,359,359,359,359,0
20230911,154600,38806164,359,359,359,359,0
20230911,154500,38806164,359,359,359,359,0
20230911,154400,38806164,359,359,359,359,0
20230911,154300,38806164,359,359,359,359,0
20230911,154200,38806164,359,359,359,359,0
20230911,154100,38806164,359,359,359,359,0
20230911,154000,38806164,359,359,359,359,0
20230911,153900,38806164,359,359,359,359,0
20230911,153800,38806164,359,359,359,359,0
20230911,153700,38806164,359,359,359,359,0
20230911,153600,38806164,359,359,359,359,0
20230911,153500,38806164,359,359,359,359,0
20230911,153400,38806164,359,359,359,359,0
20230911,153300,38806164,359,359,359,359,0
20230911,153200,38806164,359,359,359,359,0
20230911,153100,38806164,359,359,359,359,0
20230911,153000,38806164,359,359,359,359,5936
20230911,152900,36675140,360,360,360,360,0
20230911,152800,36675140,360,360,360,360,0
20230911,152700,36675140,360,360,360,360,0
20230911,152600,36675140,360,360,360,360,0
20230911,152500,36675140,360,360,360,360,0
20230911,152400,36675140,360,360,360,360,0
20230911,152300,36675140,360,360,360,360,0
20230911,152200,36675140,360,360,360,360,0
20230911,152100,36675140,360,360,360,360,0
20230911,152000,36675140,360,360,360,360,0
20230911,151900,36675140,360,358,360,358,374
20230911,151800,36541246,360,359,360,358,18
20230911,151700,36534794,360,360,360,360,0
20230911,151600,36534794,360,359,360,359,417
20230911,151500,36385079,359,359,359,359,6
20230911,151400,36382925,359,359,359,359,591
20230911,151300,36170756,359,359,359,359,37
20230911,151200,36157473,359,359,359,359,0
20230911,151100,36157473,359,359,359,359,1
20230911,151000,36157114,358,358,358,358,1
20230911,150900,36156756,360,359,360,359,3
20230911,150800,36155678,360,359,360,359,395
20230911,150700,36013872,360,360,360,360,1
20230911,150600,36013512,360,360,360,360,1
20230911,150500,36013152,359,359,359,359,1626
20230911,150400,35429418,359,359,359,359,1565
20230911,150300,34867583,360,360,360,360,0
20230911,150200,34867583,360,359,360,359,10002
20230911,150100,31276864,360,359,360,359,16
20230911,150000,31271105,360,360,360,360,0
20230911,145900,31271105,360,360,360,360,0
20230911,145800,31271105,360,360,360,360,0
20230911,145700,31271105,360,359,360,359,3
20230911,145600,31270027,360,360,360,360,0
20230911,145500,31270027,360,360,360,360,2
20230911,145400,31269307,361,361,361,361,0
20230911,145300,31269307,361,361,361,361,0
20230911,145200,31269307,361,361,361,361,0
20230911,145100,31269307,361,361,361,361,1
20230911,145000,31268946,361,361,361,361,0
20230911,144900,31268946,361,361,361,361,0
20230911,144800,31268946,361,359,361,359,19
20230911,144700,31262094,359,361,361,359,3
20230911,144600,31261015,361,361,361,361,21
20230911,144500,31253434,361,360,361,360,16
20230911,144400,31247659,361,361,361,361,1
20230911,144300,31247298,360,361,361,360,203
20230911,144200,31174215,361,360,361,360,1209
20230911,144100,30738974,360,360,360,360,1
20230911,144000,30738614,359,359,359,359,1
20230911,143900,30738255,360,360,360,360,0
20230911,143800,30738255,360,360,360,360,0
20230911,143700,30738255,360,360,360,360,0
20230911,143600,30738255,360,360,360,360,1
20230911,143500,30737895,359,359,359,359,0
20230911,143400,30737895,359,359,359,359,2
20230911,143300,30737177,360,360,360,360,1
20230911,143200,30736817,360,358,360,358,3
20230911,143100,30735739,360,360,360,360,1
20230911,143000,30735379,360,360,360,360,12
20230911,142900,30731059,360,360,360,360,0
20230911,142800,30731059,360,360,360,360,1
20230911,142700,30730699,359,359,359,359,2
20230911,142600,30729981,360,360,360,360,1
20230911,142500,30729621,360,360,360,360,0
20230911,142400,30729621,360,360,360,360,13
20230911,142300,30724941,360,360,360,360,1
20230911,142200,30724581,359,359,359,359,2798
20230911,142100,29720099,359,359,359,359,1
20230911,142000,29719740,359,359,359,359,0
20230911,141900,29719740,359,359,359,359,0
20230911,141800,29719740,359,359,359,359,100
20230911,141700,29683840,358,359,359,358,2
20230911,141600,29683123,359,359,359,359,0
20230911,141500,29683123,359,359,359,359,0
20230911,141400,29683123,359,359,359,359,100
20230911,141300,29647223,360,360,360,360,0
20230911,141200,29647223,360,360,360,360,0
20230911,141100,29647223,360,360,360,360,0
20230911,141000,29647223,360,360,360,360,0
20230911,140900,29647223,360,360,360,360,0
20230911,140800,29647223,360,360,360,360,0
20230911,140700,29647223,360,360,360,360,0
20230911,140600,29647223,360,360,360,360,0
20230911,140500,29647223,360,360,360,360,300
20230911,140400,29539223,358,359,359,358,4090
20230911,140300,28074861,360,360,360,360,0
20230911,140200,28074861,360,360,360,360,0
20230911,140100,28074861,360,360,360,360,0
20230911,140000,28074861,360,360,360,360,0
20230911,135900,28074861,360,360,360,360,0
20230911,135800,28074861,360,360,360,360,0
20230911,135700,28074861,360,360,360,360,0
20230911,135600,28074861,360,360,360,360,0
20230911,135500,28074861,360,360,360,360,0
20230911,135400,28074861,360,360,360,360,0
20230911,135300,28074861,360,360,360,360,3
20230911,135200,28073781,358,358,358,358,0
20230911,135100,28073781,358,358,358,358,1090
20230911,135000,27683561,358,358,358,358,1
20230911,134900,27683203,360,360,360,360,0
20230911,134800,27683203,360,360,360,360,0
20230911,134700,27683203,360,360,360,360,0
20230911,134600,27683203,360,360,360,360,500
20230911,134500,27503203,360,360,360,360,0
20230911,134400,27503203,360,360,360,360,0
20230911,134300,27503203,360,360,360,360,0
20230911,134200,27503203,360,360,360,360,1
20230911,134100,27502843,360,360,360,360,0
20230911,134000,27502843,360,360,360,360,0
20230911,133900,27502843,360,360,360,360,3
20230911,133800,27501763,360,360,360,360,1
20230911,133700,27501403,360,360,360,360,0
20230911,133600,27501403,360,360,360,360,33
20230911,133500,27489523,360,360,360,360,0
20230911,133400,27489523,360,360,360,360,0
20230911,133300,27489523,360,360,360,360,0
20230911,133200,27489523,360,360,360,360,0
20230911,133100,27489523,360,360,360,360,0
20230911,133000,27489523,360,358,360,358,2
20230911,132900,27488805,360,360,360,360,0
20230911,132800,27488805,360,360,360,360,1
20230911,132700,27488445,360,360,360,360,0
20230911,132600,27488445,360,360,360,360,0
20230911,132500,27488445,360,360,360,360,50
20230911,132400,27470445,360,360,360,360,0
20230911,132300,27470445,360,360,360,360,0
20230911,132200,27470445,360,360,360,360,0
20230911,132100,27470445,360,360,360,360,0
20230911,132000,27470445,360,359,360,359,489
20230911,131900,27294892,359,360,360,359,315
20230911,131800,27181505,360,360,361,360,101
20230911,131700,27145144,361,361,361,361,0
20230911,131600,27145144,361,361,361,361,2
20230911,131500,27144422,361,361,361,361,0
20230911,131400,27144422,361,361,361,361,199
20230911,131300,27072583,361,361,361,361,999
20230911,131200,26711944,361,361,361,359,904
20230911,131100,26385606,361,360,361,360,829
20230911,131000,26087090,360,359,360,359,702
20230911,130900,25835069,359,359,359,359,2
20230911,130800,25834351,359,358,359,358,29
20230911,130700,25823942,359,360,360,359,4796
20230911,130600,24102177,360,360,360,360,0
20230911,130500,24102177,360,360,360,360,0
20230911,130400,24102177,360,360,360,360,1
20230911,130300,24101817,360,360,360,360,0
20230911,130200,24101817,360,360,360,360,0
20230911,130100,24101817,360,360,360,360,0
20230911,130000,24101817,360,360,360,360,2
20230911,125900,24101097,361,361,361,361,0
20230911,125800,24101097,361,361,361,361,0
20230911,125700,24101097,361,361,361,361,157
20230911,125600,24044420,361,361,361,361,0
20230911,125500,24044420,361,361,361,361,0
20230911,125400,24044420,361,361,361,361,0
20230911,125300,24044420,361,359,361,359,3
20230911,125200,24043339,361,361,361,361,0
20230911,125100,24043339,361,361,361,361,1
20230911,125000,24042978,361,361,361,361,1
20230911,124900,24042617,361,361,361,361,0
20230911,124800,24042617,361,361,361,361,1
20230911,124700,24042256,360,360,360,360,0
20230911,124600,24042256,360,360,360,360,114
20230911,124500,24001216,360,360,360,360,0
20230911,124400,24001216,360,360,360,360,0
20230911,124300,24001216,360,360,360,360,1000
20230911,124200,23641216,361,361,361,361,0
20230911,124100,23641216,361,361,361,361,0
20230911,124000,23641216,361,361,361,361,0
20230911,123900,23641216,361,361,361,361,0
20230911,123800,23641216,361,361,361,361,1
20230911,123700,23640855,361,361,361,361,1
20230911,123600,23640494,360,360,360,360,0
20230911,123500,23640494,360,360,360,360,0
20230911,123400,23640494,360,360,360,360,1000
20230911,123300,23280494,361,360,361,360,4
20230911,123200,23279052,361,361,361,361,1
20230911,123100,23278691,360,360,360,360,3
20230911,123000,23277611,360,360,360,360,1
20230911,122900,23277251,361,361,361,361,1
20230911,122800,23276890,360,360,360,360,0
20230911,122700,23276890,360,360,360,360,1
20230911,122600,23276530,361,361,361,361,0
20230911,122500,23276530,361,361,361,361,0
20230911,122400,23276530,361,361,361,361,44
20230911,122300,23260646,361,361,361,361,0
20230911,122200,23260646,361,361,361,361,0
20230911,122100,23260646,361,361,361,361,0
20230911,122000,23260646,361,361,361,361,0
20230911,121900,23260646,361,361,361,361,1
20230911,121800,23260285,362,362,362,362,0
20230911,121700,23260285,362,362,362,362,0
20230911,121600,23260285,362,362,362,362,0
20230911,121500,23260285,362,362,362,362,0
20230911,121400,23260285,362,362,362,362,9
20230911,121300,23257027,360,361,361,360,400
20230911,121200,23113026,362,362,362,362,1
20230911,121100,23112664,362,362,362,362,0
20230911,121000,23112664,362,362,362,362,0
20230911,120900,23112664,362,362,362,362,0
20230911,120800,23112664,362,362,362,362,0
20230911,120700,23112664,362,362,362,362,30
20230911,120600,23101804,362,362,362,362,0
20230911,120500,23101804,362,362,362,362,0
20230911,120400,23101804,362,362,362,362,0
20230911,120300,23101804,362,362,362,362,0
20230911,120200,23101804,362,362,362,362,0
20230911,120100,23101804,362,362,362,362,0
20230911,120000,23101804,362,362,362,362,0
20230911,115900,23101804,362,362,362,362,0
20230911,115800,23101804,362,361,362,361,4
20230911,115700,23100359,361,361,361,361,0
20230911,115600,23100359,361,361,361,361,0
20230911,115500,23100359,361,361,361,361,3
20230911,115400,23099276,361,361,361,361,0
20230911,115300,23099276,361,361,361,361,0
20230911,115200,23099276,361,361,361,361,0
20230911,115100,23099276,361,361,361,361,2
20230911,115000,23098554,360,361,361,360,6235
20230911,114900,20853692,361,361,361,361,4
20230911,114800,20852248,361,361,361,361,1004
20230911,114700,20489804,362,362,362,362,0
20230911,114600,20489804,362,362,362,362,0
20230911,114500,20489804,362,362,362,362,10
20230911,114400,20486184,362,362,362,362,0
20230911,114300,20486184,362,362,362,362,0
20230911,114200,20486184,362,362,362,362,0
20230911,114100,20486184,362,362,362,362,92
20230911,114000,20452880,362,362,362,362,3
20230911,113900,20451794,362,362,362,362,1377
20230911,113800,19953320,362,362,362,362,2886
20230911,113700,18908588,362,361,362,361,7592
20230911,113600,16167874,360,360,360,360,1
20230911,113500,16167514,361,361,361,361,0
20230911,113400,16167514,361,361,361,361,0
20230911,113300,16167514,361,361,361,361,0
20230911,113200,16167514,361,361,361,361,0
20230911,113100,16167514,361,361,361,361,0
20230911,113000,16167514,361,361,361,361,0
20230911,112900,16167514,361,361,361,361,0
20230911,112800,16167514,361,361,361,361,0
20230911,112700,16167514,361,361,361,361,0
20230911,112600,16167514,361,361,361,361,0
20230911,112500,16167514,361,361,361,361,0
20230911,112400,16167514,361,361,361,361,0
20230911,112300,16167514,361,361,361,361,0
20230911,112200,16167514,361,361,361,361,0
20230911,112100,16167514,361,361,361,361,0
20230911,112000,16167514,361,361,361,361,0
20230911,111900,16167514,361,361,361,361,0
20230911,111800,16167514,361,361,361,361,0
20230911,111700,16167514,361,360,361,360,103
20230911,111600,16130433,361,361,361,361,0
20230911,111500,16130433,361,361,361,361,0
20230911,111400,16130433,361,361,361,361,0
20230911,111300,16130433,361,361,361,361,3
20230911,111200,16129350,361,361,361,361,0
20230911,111100,16129350,361,361,361,361,1
20230911,111000,16128989,362,362,362,362,0
20230911,110900,16128989,362,362,362,362,0
20230911,110800,16128989,362,362,362,362,0
20230911,110700,16128989,362,362,362,362,0
20230911,110600,16128989,362,362,362,362,0
20230911,110500,16128989,362,362,362,362,53
20230911,110400,16109803,362,362,362,362,3
20230911,110300,16108717,362,361,362,361,3
20230911,110200,16107633,361,361,361,361,2
20230911,110100,16106911,362,362,362,362,0
20230911,110000,16106911,362,362,362,362,0
20230911,105900,16106911,362,362,362,362,0
20230911,105800,16106911,362,362,362,362,0
20230911,105700,16106911,362,362,362,362,1
20230911,105600,16106549,361,361,361,361,10
20230911,105500,16102939,362,362,362,362,0
20230911,105400,16102939,362,361,362,361,82
20230911,105300,16073335,361,361,361,361,0
20230911,105200,16073335,361,361,361,361,0
20230911,105100,16073335,361,361,361,361,0
20230911,105000,16073335,361,361,361,361,0
20230911,104900,16073335,361,361,361,361,0
20230911,104800,16073335,361,361,361,361,3007
20230911,104700,14987808,360,360,360,360,1732
20230911,104600,14364288,359,359,359,359,0
20230911,104500,14364288,359,359,359,359,0
20230911,104400,14364288,359,359,359,359,0
20230911,104300,14364288,359,359,359,359,0
20230911,104200,14364288,359,359,359,359,0
20230911,104100,14364288,359,359,359,359,0
20230911,104000,14364288,359,359,359,359,0
20230911,103900,14364288,359,359,359,359,0
20230911,103800,14364288,359,359,359,359,0
20230911,103700,14364288,359,359,359,359,0
20230911,103600,14364288,359,359,359,359,0
20230911,103500,14364288,359,359,359,359,0
20230911,103400,14364288,359,359,359,359,0
20230911,103300,14364288,359,359,359,359,0
20230911,103200,14364288,359,359,359,359,0
20230911,103100,14364288,359,359,359,359,2
20230911,103000,14363570,360,360,360,359,4
20230911,102900,14362132,360,360,360,360,0
20230911,102800,14362132,360,360,360,360,0
20230911,102700,14362132,360,360,360,360,0
20230911,102600,14362132,360,360,360,360,0
20230911,102500,14362132,360,359,360,359,101
20230911,102400,14325871,359,359,359,359,615
20230911,102300,14105086,359,359,359,359,0
20230911,102200,14105086,359,359,359,359,0
20230911,102100,14105086,359,359,359,359,0
20230911,102000,14105086,359,359,359,359,0
20230911,101900,14105086,359,359,359,359,0
20230911,101800,14105086,359,359,359,359,0
20230911,101700,14105086,359,359,359,359,0
20230911,101600,14105086,359,359,359,359,1
20230911,101500,14104727,360,360,360,360,3
20230911,101400,14103647,359,359,359,359,2
20230911,101300,14102929,360,360,360,360,4
20230911,101200,14101489,359,360,360,359,104
20230911,101100,14064053,360,360,360,360,5057
20230911,101000,12243533,360,360,360,360,0
20230911,100900,12243533,360,360,360,360,5000
20230911,100800,10443533,359,359,359,359,100
20230911,100700,10407633,359,359,359,359,100
20230911,100600,10371733,358,358,358,358,2
20230911,100500,10371017,359,359,359,359,0
20230911,100400,10371017,359,359,359,359,287
20230911,100300,10267984,358,358,358,358,0
20230911,100200,10267984,358,359,359,358,56
20230911,100100,10247886,358,358,358,358,0
20230911,100000,10247886,358,358,358,358,0
20230911,095900,10247886,358,358,358,358,0
20230911,095800,10247886,358,359,359,358,4608
20230911,095700,8593616,358,358,358,358,598
20230911,095600,8379532,359,359,359,359,1
20230911,095500,8379173,359,359,359,359,14
20230911,095400,8374147,359,359,359,359,404
20230911,095300,8229111,359,359,359,359,17
20230911,095200,8223008,359,359,359,359,25
20230911,095100,8214033,359,359,359,359,0
20230911,095000,8214033,359,359,359,359,0
20230911,094900,8214033,359,359,359,359,0
20230911,094800,8214033,359,359,359,359,0
20230911,094700,8214033,359,359,359,359,0
20230911,094600,8214033,359,358,359,358,4153
20230911,094500,6727106,359,359,359,359,0
20230911,094400,6727106,359,359,359,359,0
20230911,094300,6727106,359,359,359,359,0
20230911,094200,6727106,359,359,359,359,6
20230911,094100,6724952,359,359,359,358,130
20230911,094000,6678288,359,359,359,359,0
20230911,093900,6678288,359,359,359,359,2
20230911,093800,6677570,359,359,359,359,10
20230911,093700,6673980,359,359,359,359,6000
20230911,093600,4519980,359,359,359,359,0
20230911,093500,4519980,359,359,359,359,0
20230911,093400,4519980,359,359,359,359,1000
20230911,093300,4160980,359,359,359,359,5
20230911,093200,4159185,359,359,359,359,0
20230911,093100,4159185,359,359,359,359,0
20230911,093000,4159185,359,357,359,357,501
20230911,092900,3979328,357,357,357,357,618
20230911,092800,3758702,357,357,357,357,0
20230911,092700,3758702,357,359,359,357,1001
20230911,092600,3399345,359,359,359,359,0
20230911,092500,3399345,359,359,359,359,0
20230911,092400,3399345,359,357,359,357,138
20230911,092300,3350077,357,357,357,357,24
20230911,092200,3341509,356,356,356,356,0
20230911,092100,3341509,356,358,358,356,8
20230911,092000,3338653,358,359,359,358,101
20230911,091900,3302395,360,360,360,359,4
20230911,091800,3300957,360,359,360,356,6799
20230911,091700,872989,358,358,358,358,0
20230911,091600,872989,358,358,358,358,0
20230911,091500,872989,358,358,358,358,0
20230911,091400,872989,358,358,358,358,0
20230911,091300,872989,358,358,358,358,100
20230911,091200,837189,358,358,358,358,0
20230911,091100,837189,358,359,359,358,1013
20230911,091000,473524,359,359,359,359,0
20230911,090900,473524,359,359,359,359,0
20230911,090800,473524,359,359,359,359,0
20230911,090700,473524,359,359,359,359,0
20230911,090600,473524,359,359,359,359,190
20230911,090500,405314,359,359,359,359,272
20230911,090400,307666,359,359,359,359,502
20230911,090300,127448,358,358,358,358,0
20230911,090200,127448,358,358,358,358,0
20230911,090100,127448,358,358,358,358,200
20230911,090000,55848,358,358,358,358,156