stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205100,658871662,802,802,802,802,3563
20230907,205000,658871662,802,802,802,802,0
20230907,204900,658871662,802,802,802,802,0
20230907,204800,658871662,802,802,802,802,0
20230907,204700,658871662,802,802,802,802,0
20230907,204600,658871662,802,802,802,802,0
20230907,204500,658871662,802,802,802,802,0
20230907,204400,658871662,802,802,802,802,0
20230907,204300,658871662,802,802,802,802,0
20230907,204200,658871662,802,802,802,802,0
20230907,204100,658871662,802,802,802,802,0
20230907,204000,658871662,802,802,802,802,0
20230907,203900,658871662,802,802,802,802,0
20230907,203800,658871662,802,802,802,802,0
20230907,203700,658871662,802,802,802,802,0
20230907,203600,658871662,802,802,802,802,0
20230907,203500,658871662,802,802,802,802,0
20230907,203400,658871662,802,802,802,802,0
20230907,203300,658871662,802,802,802,802,0
20230907,203200,658871662,802,802,802,802,0
20230907,203100,658871662,802,802,802,802,0
20230907,203000,658871662,802,802,802,802,0
20230907,202900,658871662,802,802,802,802,0
20230907,202800,658871662,802,802,802,802,0
20230907,202700,658871662,802,802,802,802,0
20230907,202600,658871662,802,802,802,802,0
20230907,202500,658871662,802,802,802,802,0
20230907,202400,658871662,802,802,802,802,0
20230907,202300,658871662,802,802,802,802,0
20230907,202200,658871662,802,802,802,802,0
20230907,202100,658871662,802,802,802,802,3563
20230907,202000,658871662,802,802,802,802,0
20230907,201900,658871662,802,802,802,802,0
20230907,201800,658871662,802,802,802,802,0
20230907,201700,658871662,802,802,802,802,0
20230907,201600,658871662,802,802,802,802,0
20230907,201500,658871662,802,802,802,802,0
20230907,201400,658871662,802,802,802,802,0
20230907,201300,658871662,802,802,802,802,0
20230907,201200,658871662,802,802,802,802,0
20230907,201100,658871662,802,802,802,802,0
20230907,201000,658871662,802,802,802,802,0
20230907,200900,658871662,802,802,802,802,0
20230907,200800,658871662,802,802,802,802,0
20230907,200700,658871662,802,802,802,802,0
20230907,200600,658871662,802,802,802,802,0
20230907,200500,658871662,802,802,802,802,0
20230907,200400,658871662,802,802,802,802,0
20230907,200300,658871662,802,802,802,802,0
20230907,200200,658871662,802,802,802,802,0
20230907,200100,658871662,802,802,802,802,0
20230907,200000,658871662,802,802,802,802,0
20230907,195900,658871662,802,802,802,802,0
20230907,195800,658871662,802,802,802,802,0
20230907,195700,658871662,802,802,802,802,0
20230907,195600,658871662,802,802,802,802,0
20230907,195500,658871662,802,802,802,802,0
20230907,195400,658871662,802,802,802,802,0
20230907,195300,658871662,802,802,802,802,0
20230907,195200,658871662,802,802,802,802,0
20230907,195100,658871662,802,802,802,802,3563
20230907,195000,658871662,802,802,802,802,0
20230907,194900,658871662,802,802,802,802,0
20230907,194800,658871662,802,802,802,802,0
20230907,194700,658871662,802,802,802,802,0
20230907,194600,658871662,802,802,802,802,0
20230907,194500,658871662,802,802,802,802,0
20230907,194400,658871662,802,802,802,802,0
20230907,194300,658871662,802,802,802,802,0
20230907,194200,658871662,802,802,802,802,0
20230907,194100,658871662,802,802,802,802,0
20230907,194000,658871662,802,802,802,802,0
20230907,193900,658871662,802,802,802,802,0
20230907,193800,658871662,802,802,802,802,0
20230907,193700,658871662,802,802,802,802,0
20230907,193600,658871662,802,802,802,802,0
20230907,193500,658871662,802,802,802,802,0
20230907,193400,658871662,802,802,802,802,0
20230907,193300,658871662,802,802,802,802,0
20230907,193200,658871662,802,802,802,802,0
20230907,193100,658871662,802,802,802,802,0
20230907,193000,658871662,802,802,802,802,0
20230907,192900,658871662,802,802,802,802,0
20230907,192800,658871662,802,802,802,802,0
20230907,192700,658871662,802,802,802,802,0
20230907,192600,658871662,802,802,802,802,0
20230907,192500,658871662,802,802,802,802,0
20230907,192400,658871662,802,802,802,802,0
20230907,192300,658871662,802,802,802,802,0
20230907,192200,658871662,802,802,802,802,0
20230907,192100,658871662,802,802,802,802,3563
20230907,192000,658871662,802,802,802,802,0
20230907,191900,658871662,802,802,802,802,0
20230907,191800,658871662,802,802,802,802,0
20230907,191700,658871662,802,802,802,802,0
20230907,191600,658871662,802,802,802,802,0
20230907,191500,658871662,802,802,802,802,0
20230907,191400,658871662,802,802,802,802,0
20230907,191300,658871662,802,802,802,802,0
20230907,191200,658871662,802,802,802,802,0
20230907,191100,658871662,802,802,802,802,0
20230907,191000,658871662,802,802,802,802,0
20230907,190900,658871662,802,802,802,802,0
20230907,190800,658871662,802,802,802,802,0
20230907,190700,658871662,802,802,802,802,0
20230907,190600,658871662,802,802,802,802,0
20230907,190500,658871662,802,802,802,802,0
20230907,190400,658871662,802,802,802,802,0
20230907,190300,658871662,802,802,802,802,0
20230907,190200,658871662,802,802,802,802,0
20230907,190100,658871662,802,802,802,802,0
20230907,190000,658871662,802,802,802,802,0
20230907,185900,658871662,802,802,802,802,0
20230907,185800,658871662,802,802,802,802,0
20230907,185700,658871662,802,802,802,802,0
20230907,185600,658871662,802,802,802,802,0
20230907,185500,658871662,802,802,802,802,0
20230907,185400,658871662,802,802,802,802,0
20230907,185300,658871662,802,802,802,802,0
20230907,185200,658871662,802,802,802,802,0
20230907,185100,658871662,802,802,802,802,3563
20230907,185000,658871662,802,802,802,802,0
20230907,184900,658871662,802,802,802,802,0
20230907,184800,658871662,802,802,802,802,0
20230907,184700,658871662,802,802,802,802,0
20230907,184600,658871662,802,802,802,802,0
20230907,184500,658871662,802,802,802,802,0
20230907,184400,658871662,802,802,802,802,0
20230907,184300,658871662,802,802,802,802,0
20230907,184200,658871662,802,802,802,802,0
20230907,184100,658871662,802,802,802,802,0
20230907,184000,658871662,802,802,802,802,0
20230907,183900,658871662,802,802,802,802,0
20230907,183800,658871662,802,802,802,802,0
20230907,183700,658871662,802,802,802,802,0
20230907,183600,658871662,802,802,802,802,0
20230907,183500,658871662,802,802,802,802,0
20230907,183400,658871662,802,802,802,802,0
20230907,183300,658871662,802,802,802,802,0
20230907,183200,658871662,802,802,802,802,0
20230907,183100,658871662,802,802,802,802,0
20230907,183000,658871662,802,802,802,802,0
20230907,182900,658871662,802,802,802,802,0
20230907,182800,658871662,802,802,802,802,0
20230907,182700,658871662,802,802,802,802,0
20230907,182600,658871662,802,802,802,802,0
20230907,182500,658871662,802,802,802,802,0
20230907,182400,658871662,802,802,802,802,0
20230907,182300,658871662,802,802,802,802,0
20230907,182200,658871662,802,802,802,802,0
20230907,182100,658871662,802,802,802,802,3563
20230907,182000,658871662,802,802,802,802,0
20230907,181900,658871662,802,802,802,802,0
20230907,181800,658871662,802,802,802,802,0
20230907,181700,658871662,802,802,802,802,0
20230907,181600,658871662,802,802,802,802,0
20230907,181500,658871662,802,802,802,802,0
20230907,181400,658871662,802,802,802,802,0
20230907,181300,658871662,802,802,802,802,0
20230907,181200,658871662,802,802,802,802,0
20230907,181100,658871662,802,802,802,802,0
20230907,181000,658871662,802,802,802,802,0
20230907,180900,658871662,802,802,802,802,0
20230907,180800,658871662,802,802,802,802,0
20230907,180700,658871662,802,802,802,802,0
20230907,180600,658871662,802,802,802,802,0
20230907,180500,658871662,802,802,802,802,0
20230907,180400,658871662,802,802,802,802,0
20230907,180300,658871662,802,802,802,802,0
20230907,180200,658871662,802,802,802,802,0
20230907,180100,658871662,802,802,802,802,0
20230907,180000,658871662,802,802,802,802,0
20230907,175900,658871662,802,802,802,802,0
20230907,175800,658871662,802,802,802,802,0
20230907,175700,658871662,802,802,802,802,0
20230907,175600,658871662,802,802,802,802,0
20230907,175500,658871662,802,802,802,802,0
20230907,175400,658871662,802,802,802,802,0
20230907,175300,658871662,802,802,802,802,0
20230907,175200,658871662,802,802,802,802,0
20230907,175100,658871662,802,802,802,802,3563
20230907,175000,658871662,802,802,802,802,0
20230907,174900,658871662,802,802,802,802,0
20230907,174800,658871662,802,802,802,802,0
20230907,174700,658871662,802,802,802,802,0
20230907,174600,658871662,802,802,802,802,0
20230907,174500,658871662,802,802,802,802,0
20230907,174400,658871662,802,802,802,802,0
20230907,174300,658871662,802,802,802,802,0
20230907,174200,658871662,802,802,802,802,0
20230907,174100,658871662,802,802,802,802,0
20230907,174000,658871662,802,802,802,802,0
20230907,173900,658871662,802,802,802,802,0
20230907,173800,658871662,802,802,802,802,0
20230907,173700,658871662,802,802,802,802,0
20230907,173600,658871662,802,802,802,802,0
20230907,173500,658871662,802,802,802,802,0
20230907,173400,658871662,802,802,802,802,0
20230907,173300,658871662,802,802,802,802,0
20230907,173200,658871662,802,802,802,802,0
20230907,173100,658871662,802,802,802,802,0
20230907,173000,658871662,802,802,802,802,0
20230907,172900,658871662,802,802,802,802,0
20230907,172800,658871662,802,802,802,802,0
20230907,172700,658871662,802,802,802,802,0
20230907,172600,658871662,802,802,802,802,0
20230907,172500,658871662,802,802,802,802,0
20230907,172400,658871662,802,802,802,802,0
20230907,172300,658871662,802,802,802,802,0
20230907,172200,658871662,802,802,802,802,0
20230907,172100,658871662,802,802,802,802,3563
20230907,172000,658871662,802,802,802,802,0
20230907,171900,658871662,802,802,802,802,0
20230907,171800,658871662,802,802,802,802,0
20230907,171700,658871662,802,802,802,802,0
20230907,171600,658871662,802,802,802,802,0
20230907,171500,658871662,802,802,802,802,0
20230907,171400,658871662,802,802,802,802,0
20230907,171300,658871662,802,802,802,802,0
20230907,171200,658871662,802,802,802,802,0
20230907,171100,658871662,802,802,802,802,0
20230907,171000,658871662,802,802,802,802,0
20230907,170900,658871662,802,802,802,802,0
20230907,170800,658871662,802,802,802,802,0
20230907,170700,658871662,802,802,802,802,0
20230907,170600,658871662,802,802,802,802,0
20230907,170500,658871662,802,802,802,802,0
20230907,170400,658871662,802,802,802,802,0
20230907,170300,658871662,802,802,802,802,0
20230907,170200,658871662,802,802,802,802,0
20230907,170100,658871662,802,802,802,802,0
20230907,170000,658871662,802,802,802,802,0
20230907,165900,658871662,802,802,802,802,0
20230907,165800,658871662,802,802,802,802,0
20230907,165700,658871662,802,802,802,802,0
20230907,165600,658871662,802,802,802,802,0
20230907,165500,658871662,802,802,802,802,0
20230907,165400,658871662,802,802,802,802,0
20230907,165300,658871662,802,802,802,802,0
20230907,165200,658871662,802,802,802,802,0
20230907,165100,658871662,802,802,802,802,3563
20230907,165000,658871662,802,802,802,802,0
20230907,164900,658871662,802,802,802,802,0
20230907,164800,658871662,802,802,802,802,0
20230907,164700,658871662,802,802,802,802,0
20230907,164600,658871662,802,802,802,802,0
20230907,164500,658871662,802,802,802,802,0
20230907,164400,658871662,802,802,802,802,0
20230907,164300,658871662,802,802,802,802,0
20230907,164200,658871662,802,802,802,802,0
20230907,164100,658871662,802,802,802,802,0
20230907,164000,658871662,802,802,802,802,0
20230907,163900,658871662,802,802,802,802,0
20230907,163800,658871662,802,802,802,802,0
20230907,163700,658871662,802,802,802,802,0
20230907,163600,658871662,802,802,802,802,0
20230907,163500,658871662,802,802,802,802,0
20230907,163400,658871662,802,802,802,802,0
20230907,163300,658871662,802,802,802,802,0
20230907,163200,658871662,802,802,802,802,0
20230907,163100,658871662,802,802,802,802,0
20230907,163000,658871662,802,802,802,802,0
20230907,162900,658871662,802,802,802,802,0
20230907,162800,658871662,802,802,802,802,0
20230907,162700,658871662,802,802,802,802,0
20230907,162600,658871662,802,802,802,802,0
20230907,162500,658871662,802,802,802,802,0
20230907,162400,658871662,802,802,802,802,0
20230907,162300,658871662,802,802,802,802,0
20230907,162200,658871662,802,802,802,802,0
20230907,162100,658871662,802,802,802,802,3563
20230907,162000,658871662,802,802,802,802,0
20230907,161900,658871662,802,802,802,802,0
20230907,161800,658871662,802,802,802,802,0
20230907,161700,658871662,802,802,802,802,0
20230907,161600,658871662,802,802,802,802,0
20230907,161500,658871662,802,802,802,802,0
20230907,161400,658871662,802,802,802,802,0
20230907,161300,658871662,802,802,802,802,0
20230907,161200,658871662,802,802,802,802,0
20230907,161100,658871662,802,802,802,802,0
20230907,161000,658871662,802,802,802,802,0
20230907,160900,658871662,802,802,802,802,0
20230907,160800,658871662,802,802,802,802,0
20230907,160700,658871662,802,802,802,802,0
20230907,160600,658871662,802,802,802,802,0
20230907,160500,658871662,802,802,802,802,0
20230907,160400,658871662,802,802,802,802,0
20230907,160300,658871662,802,802,802,802,0
20230907,160200,658871662,802,802,802,802,0
20230907,160100,658871662,802,802,802,802,0
20230907,160000,658871662,802,802,802,802,0
20230907,155900,658871662,802,802,802,802,0
20230907,155800,658871662,802,802,802,802,0
20230907,155700,658871662,802,802,802,802,0
20230907,155600,658871662,802,802,802,802,0
20230907,155500,658871662,802,802,802,802,0
20230907,155400,658871662,802,802,802,802,0
20230907,155300,658871662,802,802,802,802,0
20230907,155200,658871662,802,802,802,802,0
20230907,155100,658871662,802,802,802,802,3563
20230907,155000,658871662,802,802,802,802,0
20230907,154900,658871662,802,802,802,802,0
20230907,154800,658871662,802,802,802,802,0
20230907,154700,658871662,802,802,802,802,0
20230907,154600,658871662,802,802,802,802,0
20230907,154500,658871662,802,802,802,802,0
20230907,154400,658871662,802,802,802,802,0
20230907,154300,658871662,802,802,802,802,0
20230907,154200,658871662,802,802,802,802,0
20230907,154100,658871662,802,802,802,802,0
20230907,154000,658871662,802,802,802,802,0
20230907,153900,658871662,802,802,802,802,0
20230907,153800,658871662,802,802,802,802,0
20230907,153700,658871662,802,802,802,802,0
20230907,153600,658871662,802,802,802,802,0
20230907,153500,658871662,802,802,802,802,0
20230907,153400,658871662,802,802,802,802,0
20230907,153300,658871662,802,802,802,802,0
20230907,153200,658871662,802,802,802,802,0
20230907,153100,658871662,802,802,802,802,0
20230907,153000,658871662,802,802,802,802,3563
20230907,152900,656014136,805,805,805,805,0
20230907,152800,656014136,805,805,805,805,0
20230907,152700,656014136,805,805,805,805,0
20230907,152600,656014136,805,805,805,805,0
20230907,152500,656014136,805,805,805,805,0
20230907,152400,656014136,805,805,805,805,0
20230907,152300,656014136,805,805,805,805,0
20230907,152200,656014136,805,805,805,805,0
20230907,152100,656014136,805,805,805,805,0
20230907,152000,656014136,805,805,805,805,0
20230907,151900,656014136,805,805,805,805,123
20230907,151800,655915121,803,803,805,802,2802
20230907,151700,653663466,801,801,801,801,189
20230907,151600,653512077,801,801,802,801,408
20230907,151500,653185265,801,801,801,801,0
20230907,151400,653185265,801,801,802,801,1583
20230907,151300,651917277,801,801,802,801,12
20230907,151200,651907655,802,802,802,802,724
20230907,151100,651327007,801,802,802,801,7945
20230907,151000,644962998,802,802,802,801,1487
20230907,150900,643770837,801,801,802,801,42
20230907,150800,643737155,802,801,802,801,1206
20230907,150700,642770945,801,802,802,801,5299
20230907,150600,638526315,802,802,803,801,7733
20230907,150500,632326692,803,803,803,803,1225
20230907,150400,631343017,803,803,803,803,100
20230907,150300,631262717,803,803,804,803,251
20230907,150200,631061031,802,802,802,802,0
20230907,150100,631061031,802,804,804,802,1528
20230907,150000,629834021,804,803,804,802,6311
20230907,145900,624771570,803,803,803,803,113
20230907,145800,624680831,802,803,803,802,1234
20230907,145700,623690743,803,803,803,803,1445
20230907,145600,622530408,803,803,803,803,60
20230907,145500,622482228,803,803,803,803,300
20230907,145400,622241328,803,803,803,803,1
20230907,145300,622240525,802,802,802,802,0
20230907,145200,622240525,802,802,802,802,10
20230907,145100,622232505,802,802,802,802,1
20230907,145000,622231703,802,802,802,802,0
20230907,144900,622231703,802,802,802,802,0
20230907,144800,622231703,802,802,802,802,0
20230907,144700,622231703,802,802,802,802,0
20230907,144600,622231703,802,803,803,802,5000
20230907,144500,618218458,804,803,804,803,2372
20230907,144400,616313642,803,804,804,803,1010
20230907,144300,615502602,804,804,804,804,160
20230907,144200,615373962,804,804,804,804,11
20230907,144100,615365118,803,803,803,803,0
20230907,144000,615365118,803,803,803,803,506
20230907,143900,614958800,804,804,804,804,0
20230907,143800,614958800,804,804,804,804,106
20230907,143700,614873576,803,803,803,803,0
20230907,143600,614873576,803,803,803,803,0
20230907,143500,614873576,803,804,804,803,578
20230907,143400,614408865,804,804,804,804,4127
20230907,143300,611090757,805,805,805,805,1
20230907,143200,611089952,805,805,805,805,4000
20230907,143100,607869952,805,805,805,805,91
20230907,143000,607796697,805,805,805,805,763
20230907,142900,607182482,805,805,805,805,327
20230907,142800,606919247,805,805,806,805,888
20230907,142700,606204357,806,805,806,805,2018
20230907,142600,604579849,805,803,805,803,17295
20230907,142500,590659660,803,803,804,803,2002
20230907,142400,589051054,804,804,804,803,1296
20230907,142300,588009074,802,802,802,802,0
20230907,142200,588009074,802,802,802,802,0
20230907,142100,588009074,802,804,804,802,2378
20230907,142000,586100182,803,803,803,803,1
20230907,141900,586099379,802,802,803,802,502
20230907,141800,585696275,804,804,804,804,1
20230907,141700,585695471,802,802,802,802,0
20230907,141600,585695471,802,803,803,802,5950
20230907,141500,580922621,803,803,803,803,15
20230907,141400,580910576,803,803,803,803,1200
20230907,141300,579946976,803,803,803,802,23
20230907,141200,579928509,802,803,804,802,10130
20230907,141100,571801853,803,803,803,803,10960
20230907,141000,563000973,803,803,803,803,3416
20230907,140900,560257925,804,803,804,803,179
20230907,140800,560114138,804,804,804,804,0
20230907,140700,560114138,804,803,804,803,2255
20230907,140600,558303313,803,803,804,803,1104
20230907,140500,557415800,803,804,804,803,1884
20230907,140400,555901948,803,804,804,803,5026
20230907,140300,551866052,804,804,804,804,515
20230907,140200,551451992,805,804,805,804,12
20230907,140100,551442342,803,803,803,803,1
20230907,140000,551441539,804,804,804,804,0
20230907,135900,551441539,804,804,804,804,424
20230907,135800,551100643,805,805,805,805,0
20230907,135700,551100643,805,805,805,805,105
20230907,135600,551016118,805,806,806,805,3
20230907,135500,551013702,806,806,806,806,100
20230907,135400,550933102,803,804,804,803,36
20230907,135300,550904159,804,805,806,804,53
20230907,135200,550861544,804,804,804,804,15146
20230907,135100,538684160,804,804,804,804,9806
20230907,135000,530800136,804,804,804,804,3900
20230907,134900,527664536,804,805,805,804,11550
20230907,134800,518378316,805,805,805,804,2525
20230907,134700,516347191,804,805,805,804,1538
20230907,134600,515110619,804,805,805,804,590
20230907,134500,514636155,805,805,805,805,3142
20230907,134400,512106845,805,805,805,805,33836
20230907,134300,484868865,806,806,806,806,9
20230907,134200,484861611,806,806,806,806,291
20230907,134100,484627065,806,806,806,806,1217
20230907,134000,483646163,808,808,808,808,0
20230907,133900,483646163,808,808,808,808,50
20230907,133800,483605763,808,808,808,807,27
20230907,133700,483583948,809,809,809,809,0
20230907,133600,483583948,809,809,809,809,0
20230907,133500,483583948,809,807,809,807,2478
20230907,133400,481583116,807,807,807,806,2125
20230907,133300,479870241,807,807,807,807,10
20230907,133200,479862171,806,806,806,806,18954
20230907,133100,464585247,806,805,806,805,3509
20230907,133000,461758993,806,806,806,806,2
20230907,132900,461757381,807,806,807,805,42
20230907,132800,461723529,806,806,807,806,186
20230907,132700,461573609,807,807,807,807,1
20230907,132600,461572802,807,807,807,807,60
20230907,132500,461524382,807,807,807,807,0
20230907,132400,461524382,807,807,808,805,1516
20230907,132300,460303869,808,808,808,808,1
20230907,132200,460303061,809,807,809,807,121
20230907,132100,460205308,807,807,807,807,0
20230907,132000,460205308,807,807,807,807,507
20230907,131900,459796159,807,807,807,807,0
20230907,131800,459796159,807,807,807,807,1001
20230907,131700,458988352,805,805,805,805,1
20230907,131600,458987547,806,806,806,806,458
20230907,131500,458618399,807,806,808,806,3
20230907,131400,458615978,807,808,808,807,32
20230907,131300,458590153,808,806,808,806,205
20230907,131200,458424918,808,808,808,808,0
20230907,131100,458424918,808,806,808,806,2
20230907,131000,458423304,806,807,807,806,2801
20230907,130900,456165695,807,806,807,806,5269
20230907,130800,451918612,806,806,806,806,0
20230907,130700,451918612,806,806,806,806,3
20230907,130600,451916194,808,806,808,806,87
20230907,130500,451846034,807,807,808,807,477
20230907,130400,451460936,808,808,808,808,3025
20230907,130300,449016736,808,808,808,808,0
20230907,130200,449016736,808,807,808,806,6832
20230907,130100,443510133,808,808,808,808,4
20230907,130000,443506901,806,806,806,805,3717
20230907,125900,440513463,806,806,806,806,3001
20230907,125800,438094657,808,808,808,808,0
20230907,125700,438094657,808,806,808,806,2
20230907,125600,438093043,806,808,808,806,269
20230907,125500,437876219,808,805,808,805,9
20230907,125400,437868953,805,806,808,805,5002
20230907,125300,433839598,808,806,808,806,2
20230907,125200,433837984,806,808,808,806,5040
20230907,125100,429774663,809,809,809,809,273
20230907,125000,429553806,809,809,809,809,0
20230907,124900,429553806,809,809,809,809,0
20230907,124800,429553806,809,808,809,806,10635
20230907,124700,420977122,808,808,808,808,3
20230907,124600,420974698,808,807,808,807,6
20230907,124500,420969854,807,807,807,807,2498
20230907,124400,418953968,807,807,807,807,11
20230907,124300,418945091,808,808,808,808,0
20230907,124200,418945091,808,808,808,808,0
20230907,124100,418945091,808,808,808,808,0
20230907,124000,418945091,808,807,808,807,3
20230907,123900,418942668,806,806,806,806,0
20230907,123800,418942668,806,807,807,806,1840
20230907,123700,417458723,808,807,808,807,3
20230907,123600,417456300,807,807,807,807,236
20230907,123500,417265848,807,807,808,807,5012
20230907,123400,413221163,807,807,807,807,10185
20230907,123300,405001868,807,807,807,807,5066
20230907,123200,400913606,807,808,808,807,2511
20230907,123100,398885118,809,809,809,809,0
20230907,123000,398885118,809,809,809,809,1232
20230907,122900,397888430,809,809,809,809,1
20230907,122800,397887621,807,808,808,807,15400
20230907,122700,385458912,809,809,809,809,1000
20230907,122600,384649912,809,808,809,808,3
20230907,122500,384647487,808,808,808,807,5435
20230907,122400,380261351,808,808,808,808,228
20230907,122300,380077127,808,808,808,808,0
20230907,122200,380077127,808,807,808,807,341
20230907,122100,379801899,807,807,807,807,0
20230907,122000,379801899,807,808,808,807,100
20230907,121900,379721139,808,808,808,808,200
20230907,121800,379559539,808,808,808,807,782
20230907,121700,378927686,808,808,808,808,221
20230907,121600,378749118,808,809,809,808,1719
20230907,121500,377360165,809,809,809,809,816
20230907,121400,376700021,809,809,809,809,60
20230907,121300,376651481,809,809,809,809,101
20230907,121200,376569772,810,810,810,810,0
20230907,121100,376569772,810,810,810,810,200
20230907,121000,376407772,810,810,810,810,1218
20230907,120900,375421192,810,810,810,810,0
20230907,120800,375421192,810,810,810,810,0
20230907,120700,375421192,810,810,810,810,0
20230907,120600,375421192,810,810,810,810,1
20230907,120500,375420382,807,808,810,807,4469
20230907,120400,371813275,808,808,808,808,1026
20230907,120300,370984267,807,807,807,807,1
20230907,120200,370983460,808,808,808,808,3011
20230907,120100,368550572,808,809,809,808,5419
20230907,120000,364169020,808,808,808,808,500
20230907,115900,363765020,810,810,810,810,0
20230907,115800,363765020,810,810,810,810,2
20230907,115700,363763400,808,809,809,808,4500
20230907,115600,360127393,809,809,809,809,1
20230907,115500,360126584,808,809,809,808,18037
20230907,115400,345549463,809,809,809,809,0
20230907,115300,345549463,809,809,809,809,3000
20230907,115200,343122463,809,810,810,809,13007
20230907,115100,332594498,811,811,811,811,1
20230907,115000,332593687,810,810,810,810,2000
20230907,114900,330973687,811,811,811,811,1010
20230907,114800,330154577,811,811,811,811,1
20230907,114700,330153766,811,810,811,810,4
20230907,114600,330150523,810,811,811,810,11191
20230907,114500,321076622,812,812,812,812,0
20230907,114400,321076622,812,812,812,812,0
20230907,114300,321076622,812,812,812,812,60
20230907,114200,321027902,812,812,812,812,110
20230907,114100,320938582,811,811,811,811,0
20230907,114000,320938582,811,811,812,811,3
20230907,113900,320936148,811,811,812,811,3
20230907,113800,320933714,811,811,811,811,3
20230907,113700,320931281,811,811,811,811,4
20230907,113600,320928037,811,811,811,811,0
20230907,113500,320928037,811,811,811,811,677
20230907,113400,320378990,811,811,811,811,2324
20230907,113300,318494226,812,812,812,812,510
20230907,113200,318080106,812,812,812,812,0
20230907,113100,318080106,812,812,812,812,0
20230907,113000,318080106,812,812,812,812,1232
20230907,112900,317079722,812,812,812,812,1173
20230907,112800,316127246,813,813,813,813,0
20230907,112700,316127246,813,813,813,813,0
20230907,112600,316127246,813,812,813,812,63
20230907,112500,316076028,812,812,812,812,1091
20230907,112400,315190136,812,812,812,812,1000
20230907,112300,314378136,812,811,812,811,2
20230907,112200,314376513,811,811,811,811,1
20230907,112100,314375702,811,811,811,811,10
20230907,112000,314367592,811,811,811,811,783
20230907,111900,313732579,811,811,811,811,55
20230907,111800,313687974,812,812,812,812,0
20230907,111700,313687974,812,811,812,811,570
20230907,111600,313225703,812,812,812,812,0
20230907,111500,313225703,812,811,812,811,3
20230907,111400,313223268,811,811,811,811,6
20230907,111300,313218402,812,812,812,812,0
20230907,111200,313218402,812,812,812,812,0
20230907,111100,313218402,812,812,812,812,0
20230907,111000,313218402,812,811,813,811,667
20230907,110900,312677286,811,811,811,811,590
20230907,110800,312198796,811,811,811,811,7
20230907,110700,312193119,811,811,811,811,10
20230907,110600,312185009,811,812,812,811,154
20230907,110500,312060114,812,812,812,812,1
20230907,110400,312059302,810,811,811,810,1000
20230907,110300,311249258,812,812,812,812,0
20230907,110200,311249258,812,812,812,812,50
20230907,110100,311208658,812,812,812,812,0
20230907,110000,311208658,812,811,812,811,1842
20230907,105900,309712956,811,811,811,811,0
20230907,105800,309712956,811,812,812,810,12430
20230907,105700,299635555,811,811,811,811,8021
20230907,105600,293130524,812,812,813,812,38
20230907,105500,293099666,812,812,812,812,4
20230907,105400,293096418,811,811,811,811,524
20230907,105300,292671454,812,812,812,812,542
20230907,105200,292231350,812,812,812,812,4
20230907,105100,292228102,812,811,812,811,28
20230907,105000,292205388,812,812,812,812,1
20230907,104900,292204576,811,811,811,811,9995
20230907,104800,284098631,812,812,812,812,1506
20230907,104700,282875759,812,812,812,812,10
20230907,104600,282867639,813,813,813,813,2000
20230907,104500,281241639,811,811,811,811,150
20230907,104400,281119989,813,813,813,813,4
20230907,104300,281116737,813,813,813,813,0
20230907,104200,281116737,813,812,813,812,2902
20230907,104100,278759730,812,812,812,812,0
20230907,104000,278759730,812,811,812,811,205
20230907,103900,278593474,811,811,811,811,1
20230907,103800,278592663,810,811,811,810,2959
20230907,103700,276195703,812,812,812,812,30
20230907,103600,276171343,811,811,811,811,1045
20230907,103500,275323848,811,811,811,811,0
20230907,103400,275323848,811,811,811,811,13
20230907,103300,275313305,811,811,811,810,493
20230907,103200,274913525,811,811,811,810,21207
20230907,103100,257731277,811,812,812,811,616
20230907,103000,257231086,813,813,813,813,0
20230907,102900,257231086,813,813,813,813,0
20230907,102800,257231086,813,811,813,811,409
20230907,102700,256899385,811,812,813,811,7756
20230907,102600,250608585,812,812,812,812,17
20230907,102500,250594781,812,812,812,812,3
20230907,102400,250592345,812,812,812,812,33
20230907,102300,250565549,812,812,812,812,2624
20230907,102200,248434861,813,812,813,812,2387
20230907,102100,246496616,812,811,812,811,87
20230907,102000,246426042,812,812,812,812,150
20230907,101900,246304242,812,813,813,812,1764
20230907,101800,244871574,812,813,813,812,2679
20230907,101700,242696216,813,813,813,813,1002
20230907,101600,241881590,813,813,813,813,100
20230907,101500,241800290,812,812,812,812,1000
20230907,101400,240988290,813,813,813,813,0
20230907,101300,240988290,813,813,813,813,946
20230907,101200,240219192,813,812,813,811,836
20230907,101100,239540624,812,812,812,812,0
20230907,101000,239540624,812,813,813,812,1833
20230907,100900,238051706,814,814,814,812,1022
20230907,100800,237220800,814,811,814,811,222
20230907,100700,237040594,811,811,814,811,1803
20230907,100600,235578355,810,813,813,810,50983
20230907,100500,194224825,814,814,814,814,5
20230907,100400,194220755,813,813,813,813,384
20230907,100300,193908563,814,814,814,814,10
20230907,100200,193900423,813,813,813,813,2000
20230907,100100,192274423,812,813,813,812,27866
20230907,100000,169646700,814,814,814,814,1
20230907,095900,169645886,815,813,815,812,2295
20230907,095800,167782133,812,813,813,812,935
20230907,095700,167022868,815,813,815,812,700
20230907,095600,166452689,816,816,816,816,1
20230907,095500,166451873,812,812,812,812,3915
20230907,095400,163272893,812,813,816,812,7838
20230907,095300,156908383,813,813,813,813,3014
20230907,095200,154458001,816,813,816,813,661
20230907,095100,153920602,816,813,816,813,1994
20230907,095000,152299471,813,813,813,813,6292
20230907,094900,147184075,813,814,815,813,8551
20230907,094800,140224091,815,815,815,815,12838
20230907,094700,129761121,816,816,816,816,0
20230907,094600,129761121,816,816,816,816,300
20230907,094500,129516321,816,815,816,815,729
20230907,094400,128922184,816,816,816,816,230
20230907,094300,128734504,816,817,817,816,947
20230907,094200,127961605,817,816,817,816,12310
20230907,094100,117916625,818,817,818,816,767
20230907,094000,117289963,818,818,818,818,53
20230907,093900,117246609,819,819,819,819,0
20230907,093800,117246609,819,819,819,819,21
20230907,093700,117229410,819,818,819,818,138
20230907,093600,117116389,818,819,819,818,4
20230907,093500,117113114,819,819,819,819,0
20230907,093400,117113114,819,819,819,819,5
20230907,093300,117109019,819,817,819,817,13021
20230907,093200,106470820,817,818,818,817,2300
20230907,093100,104590291,820,819,820,819,101
20230907,093000,104507571,819,819,819,819,145
20230907,092900,104388816,818,820,820,818,3
20230907,092800,104386359,818,818,818,818,1420
20230907,092700,103224799,818,818,818,817,1200
20230907,092600,102243348,817,818,821,817,11857
20230907,092500,92518730,818,818,818,817,4352
20230907,092400,88961278,820,820,820,820,101
20230907,092300,88878458,821,821,821,821,1004
20230907,092200,88054174,821,818,821,817,15060
20230907,092100,75719720,818,818,820,818,710
20230907,092000,75138932,819,820,820,819,162
20230907,091900,75006182,819,818,819,818,1791
20230907,091800,73539975,817,817,817,817,48
20230907,091700,73500759,817,822,822,817,13394
20230907,091600,62557746,820,820,820,820,43
20230907,091500,62522486,820,822,822,820,1820
20230907,091400,61029882,822,818,822,818,3320
20230907,091300,58309484,818,817,818,817,425
20230907,091200,57962234,818,818,818,818,225
20230907,091100,57778184,818,820,820,818,425
20230907,091000,57430528,820,820,820,820,151
20230907,090900,57306708,821,821,821,821,2
20230907,090800,57305066,821,821,821,821,1000
20230907,090700,56484066,821,821,821,821,69
20230907,090600,56427417,821,821,821,821,20
20230907,090500,56410997,820,817,820,816,1430
20230907,090400,55243839,824,816,824,815,9042
20230907,090300,47869890,815,819,819,815,10947
20230907,090200,38930105,819,820,820,818,36487
20230907,090100,9021198,821,821,823,820,425
20230907,090000,8672272,821,820,821,820,10569