stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185500,54791162,358,358,358,358,4790
20230912,185400,54791162,358,358,358,358,0
20230912,185300,54791162,358,358,358,358,0
20230912,185200,54791162,358,358,358,358,0
20230912,185100,54791162,358,358,358,358,0
20230912,185000,54791162,358,358,358,358,0
20230912,184900,54791162,358,358,358,358,0
20230912,184800,54791162,358,358,358,358,0
20230912,184700,54791162,358,358,358,358,0
20230912,184600,54791162,358,358,358,358,0
20230912,184500,54791162,358,358,358,358,0
20230912,184400,54791162,358,358,358,358,0
20230912,184300,54791162,358,358,358,358,0
20230912,184200,54791162,358,358,358,358,0
20230912,184100,54791162,358,358,358,358,0
20230912,184000,54791162,358,358,358,358,0
20230912,183900,54791162,358,358,358,358,0
20230912,183800,54791162,358,358,358,358,0
20230912,183700,54791162,358,358,358,358,0
20230912,183600,54791162,358,358,358,358,0
20230912,183500,54791162,358,358,358,358,0
20230912,183400,54791162,358,358,358,358,0
20230912,183300,54791162,358,358,358,358,0
20230912,183200,54791162,358,358,358,358,0
20230912,183100,54791162,358,358,358,358,0
20230912,183000,54791162,358,358,358,358,0
20230912,182900,54791162,358,358,358,358,0
20230912,182800,54791162,358,358,358,358,0
20230912,182700,54791162,358,358,358,358,0
20230912,182600,54791162,358,358,358,358,0
20230912,182500,54791162,358,358,358,358,4790
20230912,182400,54791162,358,358,358,358,0
20230912,182300,54791162,358,358,358,358,0
20230912,182200,54791162,358,358,358,358,0
20230912,182100,54791162,358,358,358,358,0
20230912,182000,54791162,358,358,358,358,0
20230912,181900,54791162,358,358,358,358,0
20230912,181800,54791162,358,358,358,358,0
20230912,181700,54791162,358,358,358,358,0
20230912,181600,54791162,358,358,358,358,0
20230912,181500,54791162,358,358,358,358,0
20230912,181400,54791162,358,358,358,358,0
20230912,181300,54791162,358,358,358,358,0
20230912,181200,54791162,358,358,358,358,0
20230912,181100,54791162,358,358,358,358,0
20230912,181000,54791162,358,358,358,358,0
20230912,180900,54791162,358,358,358,358,0
20230912,180800,54791162,358,358,358,358,0
20230912,180700,54791162,358,358,358,358,0
20230912,180600,54791162,358,358,358,358,0
20230912,180500,54791162,358,358,358,358,0
20230912,180400,54791162,358,358,358,358,0
20230912,180300,54791162,358,358,358,358,0
20230912,180200,54791162,358,358,358,358,0
20230912,180100,54791162,358,358,358,358,0
20230912,180000,54791162,358,358,358,358,0
20230912,175900,54791162,358,358,358,358,0
20230912,175800,54791162,358,358,358,358,0
20230912,175700,54791162,358,358,358,358,0
20230912,175600,54791162,358,358,358,358,0
20230912,175500,54791162,358,358,358,358,4790
20230912,175400,54791162,358,358,358,358,0
20230912,175300,54791162,358,358,358,358,0
20230912,175200,54791162,358,358,358,358,0
20230912,175100,54791162,358,358,358,358,0
20230912,175000,54791162,358,358,358,358,0
20230912,174900,54791162,358,358,358,358,0
20230912,174800,54791162,358,358,358,358,0
20230912,174700,54791162,358,358,358,358,0
20230912,174600,54791162,358,358,358,358,0
20230912,174500,54791162,358,358,358,358,0
20230912,174400,54791162,358,358,358,358,0
20230912,174300,54791162,358,358,358,358,0
20230912,174200,54791162,358,358,358,358,0
20230912,174100,54791162,358,358,358,358,0
20230912,174000,54791162,358,358,358,358,0
20230912,173900,54791162,358,358,358,358,0
20230912,173800,54791162,358,358,358,358,0
20230912,173700,54791162,358,358,358,358,0
20230912,173600,54791162,358,358,358,358,0
20230912,173500,54791162,358,358,358,358,0
20230912,173400,54791162,358,358,358,358,0
20230912,173300,54791162,358,358,358,358,0
20230912,173200,54791162,358,358,358,358,0
20230912,173100,54791162,358,358,358,358,0
20230912,173000,54791162,358,358,358,358,0
20230912,172900,54791162,358,358,358,358,0
20230912,172800,54791162,358,358,358,358,0
20230912,172700,54791162,358,358,358,358,0
20230912,172600,54791162,358,358,358,358,0
20230912,172500,54791162,358,358,358,358,4790
20230912,172400,54791162,358,358,358,358,0
20230912,172300,54791162,358,358,358,358,0
20230912,172200,54791162,358,358,358,358,0
20230912,172100,54791162,358,358,358,358,0
20230912,172000,54791162,358,358,358,358,0
20230912,171900,54791162,358,358,358,358,0
20230912,171800,54791162,358,358,358,358,0
20230912,171700,54791162,358,358,358,358,0
20230912,171600,54791162,358,358,358,358,0
20230912,171500,54791162,358,358,358,358,0
20230912,171400,54791162,358,358,358,358,0
20230912,171300,54791162,358,358,358,358,0
20230912,171200,54791162,358,358,358,358,0
20230912,171100,54791162,358,358,358,358,0
20230912,171000,54791162,358,358,358,358,0
20230912,170900,54791162,358,358,358,358,0
20230912,170800,54791162,358,358,358,358,0
20230912,170700,54791162,358,358,358,358,0
20230912,170600,54791162,358,358,358,358,0
20230912,170500,54791162,358,358,358,358,0
20230912,170400,54791162,358,358,358,358,0
20230912,170300,54791162,358,358,358,358,0
20230912,170200,54791162,358,358,358,358,0
20230912,170100,54791162,358,358,358,358,0
20230912,170000,54791162,358,358,358,358,0
20230912,165900,54791162,358,358,358,358,0
20230912,165800,54791162,358,358,358,358,0
20230912,165700,54791162,358,358,358,358,0
20230912,165600,54791162,358,358,358,358,0
20230912,165500,54791162,358,358,358,358,4790
20230912,165400,54791162,358,358,358,358,0
20230912,165300,54791162,358,358,358,358,0
20230912,165200,54791162,358,358,358,358,0
20230912,165100,54791162,358,358,358,358,0
20230912,165000,54791162,358,358,358,358,0
20230912,164900,54791162,358,358,358,358,0
20230912,164800,54791162,358,358,358,358,0
20230912,164700,54791162,358,358,358,358,0
20230912,164600,54791162,358,358,358,358,0
20230912,164500,54791162,358,358,358,358,0
20230912,164400,54791162,358,358,358,358,0
20230912,164300,54791162,358,358,358,358,0
20230912,164200,54791162,358,358,358,358,0
20230912,164100,54791162,358,358,358,358,0
20230912,164000,54791162,358,358,358,358,0
20230912,163900,54791162,358,358,358,358,0
20230912,163800,54791162,358,358,358,358,0
20230912,163700,54791162,358,358,358,358,0
20230912,163600,54791162,358,358,358,358,0
20230912,163500,54791162,358,358,358,358,0
20230912,163400,54791162,358,358,358,358,0
20230912,163300,54791162,358,358,358,358,0
20230912,163200,54791162,358,358,358,358,0
20230912,163100,54791162,358,358,358,358,0
20230912,163000,54791162,358,358,358,358,0
20230912,162900,54791162,358,358,358,358,0
20230912,162800,54791162,358,358,358,358,0
20230912,162700,54791162,358,358,358,358,0
20230912,162600,54791162,358,358,358,358,0
20230912,162500,54791162,358,358,358,358,4790
20230912,162400,54791162,358,358,358,358,0
20230912,162300,54791162,358,358,358,358,0
20230912,162200,54791162,358,358,358,358,0
20230912,162100,54791162,358,358,358,358,0
20230912,162000,54791162,358,358,358,358,0
20230912,161900,54791162,358,358,358,358,0
20230912,161800,54791162,358,358,358,358,0
20230912,161700,54791162,358,358,358,358,0
20230912,161600,54791162,358,358,358,358,0
20230912,161500,54791162,358,358,358,358,0
20230912,161400,54791162,358,358,358,358,0
20230912,161300,54791162,358,358,358,358,0
20230912,161200,54791162,358,358,358,358,0
20230912,161100,54791162,358,358,358,358,0
20230912,161000,54791162,358,358,358,358,0
20230912,160900,54791162,358,358,358,358,0
20230912,160800,54791162,358,358,358,358,0
20230912,160700,54791162,358,358,358,358,0
20230912,160600,54791162,358,358,358,358,0
20230912,160500,54791162,358,358,358,358,0
20230912,160400,54791162,358,358,358,358,0
20230912,160300,54791162,358,358,358,358,0
20230912,160200,54791162,358,358,358,358,0
20230912,160100,54791162,358,358,358,358,0
20230912,160000,54791162,358,358,358,358,0
20230912,155900,54791162,358,358,358,358,0
20230912,155800,54791162,358,358,358,358,0
20230912,155700,54791162,358,358,358,358,0
20230912,155600,54791162,358,358,358,358,0
20230912,155500,54791162,358,358,358,358,4790
20230912,155400,54791162,358,358,358,358,0
20230912,155300,54791162,358,358,358,358,0
20230912,155200,54791162,358,358,358,358,0
20230912,155100,54791162,358,358,358,358,0
20230912,155000,54791162,358,358,358,358,0
20230912,154900,54791162,358,358,358,358,0
20230912,154800,54791162,358,358,358,358,0
20230912,154700,54791162,358,358,358,358,0
20230912,154600,54791162,358,358,358,358,0
20230912,154500,54791162,358,358,358,358,0
20230912,154400,54791162,358,358,358,358,0
20230912,154300,54791162,358,358,358,358,0
20230912,154200,54791162,358,358,358,358,0
20230912,154100,54791162,358,358,358,358,0
20230912,154000,54791162,358,358,358,358,0
20230912,153900,54791162,358,358,358,358,0
20230912,153800,54791162,358,358,358,358,0
20230912,153700,54791162,358,358,358,358,0
20230912,153600,54791162,358,358,358,358,0
20230912,153500,54791162,358,358,358,358,0
20230912,153400,54791162,358,358,358,358,0
20230912,153300,54791162,358,358,358,358,0
20230912,153200,54791162,358,358,358,358,0
20230912,153100,54791162,358,358,358,358,0
20230912,153000,54791162,358,358,358,358,4790
20230912,152900,53076342,358,358,358,358,0
20230912,152800,53076342,358,358,358,358,0
20230912,152700,53076342,358,358,358,358,0
20230912,152600,53076342,358,358,358,358,0
20230912,152500,53076342,358,358,358,358,0
20230912,152400,53076342,358,358,358,358,0
20230912,152300,53076342,358,358,358,358,0
20230912,152200,53076342,358,358,358,358,0
20230912,152100,53076342,358,358,358,358,0
20230912,152000,53076342,358,358,358,358,0
20230912,151900,53076342,358,358,358,358,0
20230912,151800,53076342,358,358,358,358,3000
20230912,151700,52002342,358,358,358,358,0
20230912,151600,52002342,358,358,358,357,26
20230912,151500,51993055,358,358,358,358,0
20230912,151400,51993055,358,358,358,358,9
20230912,151300,51989833,360,360,360,360,0
20230912,151200,51989833,360,360,360,360,700
20230912,151100,51737833,360,360,360,360,0
20230912,151000,51737833,360,360,360,360,0
20230912,150900,51737833,360,360,360,360,83
20230912,150800,51707953,360,360,360,360,0
20230912,150700,51707953,360,360,360,360,1
20230912,150600,51707593,358,358,358,358,7162
20230912,150500,49143597,360,358,360,358,4001
20230912,150400,47711237,360,360,360,360,0
20230912,150300,47711237,360,360,360,360,0
20230912,150200,47711237,360,360,360,360,0
20230912,150100,47711237,360,360,360,360,0
20230912,150000,47711237,360,360,360,360,0
20230912,145900,47711237,360,360,360,360,0
20230912,145800,47711237,360,360,360,360,0
20230912,145700,47711237,360,360,360,360,0
20230912,145600,47711237,360,360,360,360,0
20230912,145500,47711237,360,360,360,360,0
20230912,145400,47711237,360,359,360,359,19
20230912,145300,47704415,360,360,360,360,0
20230912,145200,47704415,360,360,360,360,0
20230912,145100,47704415,360,360,360,360,0
20230912,145000,47704415,360,359,360,359,440
20230912,144900,47546454,359,359,359,359,52
20230912,144800,47527786,360,360,360,360,0
20230912,144700,47527786,360,360,360,360,0
20230912,144600,47527786,360,360,360,360,0
20230912,144500,47527786,360,360,360,360,0
20230912,144400,47527786,360,360,360,360,0
20230912,144300,47527786,360,360,360,360,11188
20230912,144200,43500106,360,360,360,360,12700
20230912,144100,38928106,359,359,359,359,8769
20230912,144000,35780035,360,360,360,360,0
20230912,143900,35780035,360,360,360,360,0
20230912,143800,35780035,360,360,360,360,1
20230912,143700,35779675,359,359,359,359,2
20230912,143600,35778957,359,359,359,359,0
20230912,143500,35778957,359,359,359,359,0
20230912,143400,35778957,359,359,359,359,0
20230912,143300,35778957,359,359,359,359,0
20230912,143200,35778957,359,359,359,359,5000
20230912,143100,33983957,360,360,360,360,0
20230912,143000,33983957,360,360,360,360,1000
20230912,142900,33623957,360,360,360,360,0
20230912,142800,33623957,360,360,360,360,0
20230912,142700,33623957,360,360,360,360,0
20230912,142600,33623957,360,360,360,360,0
20230912,142500,33623957,360,360,360,360,0
20230912,142400,33623957,360,360,360,360,0
20230912,142300,33623957,360,360,360,360,0
20230912,142200,33623957,360,360,360,360,0
20230912,142100,33623957,360,360,360,360,0
20230912,142000,33623957,360,360,360,360,2
20230912,141900,33623237,359,359,359,359,1
20230912,141800,33622878,359,359,359,359,0
20230912,141700,33622878,359,359,359,359,0
20230912,141600,33622878,359,360,360,359,1123
20230912,141500,33219718,359,359,359,359,0
20230912,141400,33219718,359,359,359,359,1
20230912,141300,33219359,360,360,360,360,0
20230912,141200,33219359,360,360,360,360,4
20230912,141100,33217919,360,360,360,360,100
20230912,141000,33181919,360,360,360,360,670
20230912,140900,32940719,360,360,360,360,0
20230912,140800,32940719,360,360,360,360,1
20230912,140700,32940359,360,360,360,360,1
20230912,140600,32939999,360,360,360,360,0
20230912,140500,32939999,360,360,360,360,0
20230912,140400,32939999,360,360,360,360,0
20230912,140300,32939999,360,360,360,360,0
20230912,140200,32939999,360,360,360,360,0
20230912,140100,32939999,360,360,360,360,0
20230912,140000,32939999,360,360,360,360,8498
20230912,135900,29880719,360,360,360,360,1
20230912,135800,29880359,360,360,360,360,500
20230912,135700,29700359,359,359,359,359,1
20230912,135600,29700000,361,360,361,360,40
20230912,135500,29685599,360,360,360,360,0
20230912,135400,29685599,360,360,360,360,17
20230912,135300,29679479,360,360,360,360,1
20230912,135200,29679119,359,359,359,359,0
20230912,135100,29679119,359,359,359,359,0
20230912,135000,29679119,359,359,359,359,2
20230912,134900,29678401,361,361,361,361,10
20230912,134800,29674791,361,361,361,361,0
20230912,134700,29674791,361,361,361,361,0
20230912,134600,29674791,361,361,361,361,10
20230912,134500,29671181,361,361,361,361,0
20230912,134400,29671181,361,361,361,361,2
20230912,134300,29670459,361,359,361,359,2
20230912,134200,29669739,361,361,361,361,0
20230912,134100,29669739,361,361,361,361,0
20230912,134000,29669739,361,359,361,359,1805
20230912,133900,29021742,361,361,361,361,2
20230912,133800,29021020,361,360,361,360,13
20230912,133700,29016338,360,360,361,360,53
20230912,133600,28997256,359,360,360,359,252
20230912,133500,28906538,360,360,360,360,4
20230912,133400,28905098,360,360,360,360,0
20230912,133300,28905098,360,360,360,360,0
20230912,133200,28905098,360,360,360,360,0
20230912,133100,28905098,360,360,360,360,0
20230912,133000,28905098,360,360,360,360,0
20230912,132900,28905098,360,360,360,360,0
20230912,132800,28905098,360,360,360,360,0
20230912,132700,28905098,360,360,360,360,0
20230912,132600,28905098,360,360,360,360,0
20230912,132500,28905098,360,360,360,360,100
20230912,132400,28869098,360,360,360,360,0
20230912,132300,28869098,360,360,360,360,1
20230912,132200,28868738,360,359,360,359,19000
20230912,132100,22035779,359,359,359,359,3
20230912,132000,22034702,359,359,359,359,0
20230912,131900,22034702,359,359,359,359,0
20230912,131800,22034702,359,359,359,359,0
20230912,131700,22034702,359,359,359,359,0
20230912,131600,22034702,359,359,359,359,1
20230912,131500,22034343,358,358,358,358,2965
20230912,131400,20972873,359,359,359,359,0
20230912,131300,20972873,359,359,359,359,0
20230912,131200,20972873,359,359,359,359,5
20230912,131100,20971078,359,359,359,359,1
20230912,131000,20970719,358,358,358,358,0
20230912,130900,20970719,358,358,358,358,1
20230912,130800,20970361,359,359,359,359,1
20230912,130700,20970002,358,358,358,358,1
20230912,130600,20969644,359,359,359,359,1
20230912,130500,20969285,358,358,358,358,0
20230912,130400,20969285,358,358,358,358,0
20230912,130300,20969285,358,358,358,358,1001
20230912,130200,20610927,358,358,358,358,0
20230912,130100,20610927,358,358,358,358,0
20230912,130000,20610927,358,359,359,358,2
20230912,125900,20610210,358,358,358,358,107
20230912,125800,20571904,358,358,358,358,0
20230912,125700,20571904,358,358,358,358,0
20230912,125600,20571904,358,358,358,358,50
20230912,125500,20554004,358,358,358,358,0
20230912,125400,20554004,358,358,358,358,50
20230912,125300,20536104,358,358,358,358,793
20230912,125200,20252210,358,359,359,358,2001
20230912,125100,19535851,358,358,358,358,0
20230912,125000,19535851,358,358,358,358,0
20230912,124900,19535851,358,358,358,358,0
20230912,124800,19535851,358,358,358,358,0
20230912,124700,19535851,358,358,358,358,0
20230912,124600,19535851,358,358,358,358,1
20230912,124500,19535493,359,359,359,359,2
20230912,124400,19534775,357,357,357,357,0
20230912,124300,19534775,357,357,357,357,0
20230912,124200,19534775,357,357,357,357,0
20230912,124100,19534775,357,357,357,357,0
20230912,124000,19534775,357,357,357,357,0
20230912,123900,19534775,357,357,357,357,0
20230912,123800,19534775,357,357,357,357,0
20230912,123700,19534775,357,357,357,357,0
20230912,123600,19534775,357,357,357,357,0
20230912,123500,19534775,357,357,357,357,0
20230912,123400,19534775,357,357,357,357,0
20230912,123300,19534775,357,357,357,357,0
20230912,123200,19534775,357,357,357,357,0
20230912,123100,19534775,357,357,357,357,0
20230912,123000,19534775,357,357,357,357,10
20230912,122900,19531205,357,357,357,357,0
20230912,122800,19531205,357,357,357,357,5000
20230912,122700,17746205,357,357,357,357,0
20230912,122600,17746205,357,357,357,357,0
20230912,122500,17746205,357,357,357,357,0
20230912,122400,17746205,357,357,357,357,0
20230912,122300,17746205,357,358,358,357,1000
20230912,122200,17389162,358,358,358,358,1
20230912,122100,17388804,359,359,359,359,0
20230912,122000,17388804,359,359,359,359,1
20230912,121900,17388445,358,358,358,358,1
20230912,121800,17388087,359,359,359,359,0
20230912,121700,17388087,359,359,359,359,0
20230912,121600,17388087,359,359,359,359,0
20230912,121500,17388087,359,359,359,359,5
20230912,121400,17386292,359,359,359,359,0
20230912,121300,17386292,359,359,359,359,0
20230912,121200,17386292,359,359,359,359,1
20230912,121100,17385933,358,358,358,358,0
20230912,121000,17385933,358,358,358,358,98
20230912,120900,17350849,359,359,359,359,0
20230912,120800,17350849,359,359,359,359,0
20230912,120700,17350849,359,359,359,359,0
20230912,120600,17350849,359,359,359,359,1
20230912,120500,17350490,358,358,358,358,0
20230912,120400,17350490,358,358,358,358,1
20230912,120300,17350132,358,358,358,358,2000
20230912,120200,16634132,359,359,359,359,0
20230912,120100,16634132,359,359,359,359,0
20230912,120000,16634132,359,359,359,359,0
20230912,115900,16634132,359,359,359,359,0
20230912,115800,16634132,359,359,359,359,0
20230912,115700,16634132,359,359,359,359,0
20230912,115600,16634132,359,359,359,359,0
20230912,115500,16634132,359,359,359,359,0
20230912,115400,16634132,359,359,359,358,1002
20230912,115300,16275414,358,358,358,358,0
20230912,115200,16275414,358,358,358,358,0
20230912,115100,16275414,358,358,358,358,0
20230912,115000,16275414,358,358,358,358,0
20230912,114900,16275414,358,358,358,358,1000
20230912,114800,15917414,359,359,359,359,0
20230912,114700,15917414,359,359,359,359,1
20230912,114600,15917055,359,359,359,359,0
20230912,114500,15917055,359,359,359,359,0
20230912,114400,15917055,359,359,359,359,0
20230912,114300,15917055,359,359,359,359,0
20230912,114200,15917055,359,359,359,359,5572
20230912,114100,13916707,359,359,359,359,1
20230912,114000,13916348,358,358,358,358,0
20230912,113900,13916348,358,359,359,358,860
20230912,113800,13607609,359,359,359,359,0
20230912,113700,13607609,359,359,359,359,0
20230912,113600,13607609,359,359,359,359,0
20230912,113500,13607609,359,360,360,359,4
20230912,113400,13606171,359,359,359,359,2
20230912,113300,13605453,360,360,360,360,1
20230912,113200,13605093,360,360,360,360,0
20230912,113100,13605093,360,360,360,360,0
20230912,113000,13605093,360,360,360,360,100
20230912,112900,13569093,360,360,360,360,0
20230912,112800,13569093,360,360,360,360,8
20230912,112700,13566213,360,360,360,360,0
20230912,112600,13566213,360,360,360,360,0
20230912,112500,13566213,360,360,360,360,0
20230912,112400,13566213,360,360,360,360,112
20230912,112300,13525893,360,360,360,360,1
20230912,112200,13525533,360,360,360,360,0
20230912,112100,13525533,360,360,360,360,8
20230912,112000,13522653,360,360,360,360,0
20230912,111900,13522653,360,360,360,360,1
20230912,111800,13522293,358,358,358,358,0
20230912,111700,13522293,358,359,359,358,6000
20230912,111600,11373697,360,360,360,360,0
20230912,111500,11373697,360,360,360,360,1
20230912,111400,11373337,360,360,360,360,2
20230912,111300,11372617,359,359,359,359,0
20230912,111200,11372617,359,359,359,359,0
20230912,111100,11372617,359,359,359,359,0
20230912,111000,11372617,359,359,359,359,0
20230912,110900,11372617,359,359,359,359,0
20230912,110800,11372617,359,359,359,359,10
20230912,110700,11369027,359,359,359,359,0
20230912,110600,11369027,359,359,359,359,0
20230912,110500,11369027,359,359,359,359,0
20230912,110400,11369027,359,359,359,359,0
20230912,110300,11369027,359,359,359,359,0
20230912,110200,11369027,359,359,359,359,0
20230912,110100,11369027,359,359,359,359,0
20230912,110000,11369027,359,359,359,359,0
20230912,105900,11369027,359,360,360,359,2
20230912,105800,11368308,361,361,361,361,0
20230912,105700,11368308,361,360,361,360,121
20230912,105600,11324746,359,359,359,359,0
20230912,105500,11324746,359,359,359,359,0
20230912,105400,11324746,359,359,359,359,300
20230912,105300,11217046,359,359,359,359,0
20230912,105200,11217046,359,359,359,359,0
20230912,105100,11217046,359,359,359,359,0
20230912,105000,11217046,359,359,359,359,0
20230912,104900,11217046,359,359,359,359,4
20230912,104800,11215610,361,361,361,361,0
20230912,104700,11215610,361,361,361,361,1
20230912,104600,11215249,361,361,361,361,0
20230912,104500,11215249,361,361,361,361,1000
20230912,104400,10854249,361,360,361,360,3965
20230912,104300,9424093,359,359,359,359,0
20230912,104200,9424093,359,359,359,359,0
20230912,104100,9424093,359,359,359,359,0
20230912,104000,9424093,359,359,359,359,400
20230912,103900,9280493,359,359,359,359,0
20230912,103800,9280493,359,359,359,359,0
20230912,103700,9280493,359,359,359,359,0
20230912,103600,9280493,359,359,359,359,0
20230912,103500,9280493,359,359,359,359,0
20230912,103400,9280493,359,359,359,359,0
20230912,103300,9280493,359,359,359,359,0
20230912,103200,9280493,359,359,359,359,0
20230912,103100,9280493,359,359,359,359,0
20230912,103000,9280493,359,359,359,359,1
20230912,102900,9280134,360,360,360,360,0
20230912,102800,9280134,360,360,360,360,1097
20230912,102700,8885214,360,360,360,360,0
20230912,102600,8885214,360,359,360,359,551
20230912,102500,8687384,359,359,359,359,0
20230912,102400,8687384,359,359,359,359,0
20230912,102300,8687384,359,359,359,359,0
20230912,102200,8687384,359,359,359,359,0
20230912,102100,8687384,359,359,359,359,0
20230912,102000,8687384,359,359,359,359,0
20230912,101900,8687384,359,359,359,359,2
20230912,101800,8686666,360,360,360,360,0
20230912,101700,8686666,360,360,360,360,1
20230912,101600,8686306,359,359,359,359,1204
20230912,101500,8254070,359,359,359,359,0
20230912,101400,8254070,359,359,359,359,0
20230912,101300,8254070,359,359,359,359,0
20230912,101200,8254070,359,359,359,359,0
20230912,101100,8254070,359,359,359,359,1
20230912,101000,8253711,358,358,358,358,0
20230912,100900,8253711,358,358,358,358,0
20230912,100800,8253711,358,358,358,358,0
20230912,100700,8253711,358,359,359,358,2
20230912,100600,8252994,358,359,359,358,9
20230912,100500,8249764,359,359,359,359,0
20230912,100400,8249764,359,359,359,359,0
20230912,100300,8249764,359,359,359,359,0
20230912,100200,8249764,359,359,359,359,0
20230912,100100,8249764,359,359,359,359,0
20230912,100000,8249764,359,359,359,359,1
20230912,095900,8249405,358,358,358,358,773
20230912,095800,7972671,359,359,359,359,4785
20230912,095700,6254856,359,359,359,359,1
20230912,095600,6254497,360,360,360,360,0
20230912,095500,6254497,360,360,360,360,0
20230912,095400,6254497,360,360,360,360,500
20230912,095300,6074497,360,360,360,360,0
20230912,095200,6074497,360,360,360,360,0
20230912,095100,6074497,360,360,360,360,71
20230912,095000,6048937,360,360,360,360,1
20230912,094900,6048577,360,360,360,360,1
20230912,094800,6048217,360,360,360,360,0
20230912,094700,6048217,360,360,360,360,0
20230912,094600,6048217,360,360,360,360,2
20230912,094500,6047497,360,360,360,360,0
20230912,094400,6047497,360,360,360,360,1472
20230912,094300,5517577,360,360,360,360,0
20230912,094200,5517577,360,360,360,360,0
20230912,094100,5517577,360,360,360,360,0
20230912,094000,5517577,360,360,360,360,180
20230912,093900,5452777,360,360,360,360,0
20230912,093800,5452777,360,360,360,360,749
20230912,093700,5183137,360,359,360,359,5
20230912,093600,5181338,360,360,360,360,0
20230912,093500,5181338,360,360,360,360,6
20230912,093400,5179178,360,360,360,360,2
20230912,093300,5178458,360,360,360,360,2
20230912,093200,5177738,360,360,360,360,10
20230912,093100,5174138,359,359,359,359,0
20230912,093000,5174138,359,359,359,359,0
20230912,092900,5174138,359,359,359,359,0
20230912,092800,5174138,359,359,359,359,2
20230912,092700,5173420,359,359,359,359,1
20230912,092600,5173061,360,360,360,360,1
20230912,092500,5172701,359,359,359,359,2
20230912,092400,5171983,360,360,360,360,0
20230912,092300,5171983,360,360,360,360,1
20230912,092200,5171623,360,360,360,360,0
20230912,092100,5171623,360,360,360,360,27
20230912,092000,5161903,360,361,361,360,10
20230912,091900,5158302,361,360,361,360,19
20230912,091800,5151461,360,360,360,360,9
20230912,091700,5148221,359,360,360,359,2
20230912,091600,5147502,361,360,361,360,2
20230912,091500,5146781,361,361,361,361,0
20230912,091400,5146781,361,361,362,361,1825
20230912,091300,4487950,359,361,361,359,10
20230912,091200,4484350,362,361,362,361,162
20230912,091100,4425864,361,361,361,361,1
20230912,091000,4425503,361,361,361,361,0
20230912,090900,4425503,361,361,361,361,0
20230912,090800,4425503,361,361,361,361,1
20230912,090700,4425142,361,361,361,361,0
20230912,090600,4425142,361,361,361,361,101
20230912,090500,4388681,361,361,361,361,19
20230912,090400,4381822,361,361,361,361,0
20230912,090300,4381822,361,361,361,361,2
20230912,090200,4381100,358,359,359,358,5000
20230912,090100,2587315,361,361,361,361,1
20230912,090000,2586954,359,359,359,359,7206