stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184100,57812150,534,534,534,534,243
20230905,184000,57812150,534,534,534,534,0
20230905,183900,57812150,534,534,534,534,0
20230905,183800,57812150,534,534,534,534,0
20230905,183700,57812150,534,534,534,534,0
20230905,183600,57812150,534,534,534,534,0
20230905,183500,57812150,534,534,534,534,0
20230905,183400,57812150,534,534,534,534,0
20230905,183300,57812150,534,534,534,534,0
20230905,183200,57812150,534,534,534,534,0
20230905,183100,57812150,534,534,534,534,0
20230905,183000,57812150,534,534,534,534,0
20230905,182900,57812150,534,534,534,534,0
20230905,182800,57812150,534,534,534,534,0
20230905,182700,57812150,534,534,534,534,0
20230905,182600,57812150,534,534,534,534,0
20230905,182500,57812150,534,534,534,534,0
20230905,182400,57812150,534,534,534,534,0
20230905,182300,57812150,534,534,534,534,0
20230905,182200,57812150,534,534,534,534,0
20230905,182100,57812150,534,534,534,534,0
20230905,182000,57812150,534,534,534,534,0
20230905,181900,57812150,534,534,534,534,0
20230905,181800,57812150,534,534,534,534,0
20230905,181700,57812150,534,534,534,534,0
20230905,181600,57812150,534,534,534,534,0
20230905,181500,57812150,534,534,534,534,0
20230905,181400,57812150,534,534,534,534,0
20230905,181300,57812150,534,534,534,534,0
20230905,181200,57812150,534,534,534,534,0
20230905,181100,57812150,534,534,534,534,243
20230905,181000,57812150,534,534,534,534,0
20230905,180900,57812150,534,534,534,534,0
20230905,180800,57812150,534,534,534,534,0
20230905,180700,57812150,534,534,534,534,0
20230905,180600,57812150,534,534,534,534,0
20230905,180500,57812150,534,534,534,534,0
20230905,180400,57812150,534,534,534,534,0
20230905,180300,57812150,534,534,534,534,0
20230905,180200,57812150,534,534,534,534,0
20230905,180100,57812150,534,534,534,534,0
20230905,180000,57812150,534,534,534,534,0
20230905,175900,57812150,534,534,534,534,0
20230905,175800,57812150,534,534,534,534,0
20230905,175700,57812150,534,534,534,534,0
20230905,175600,57812150,534,534,534,534,0
20230905,175500,57812150,534,534,534,534,0
20230905,175400,57812150,534,534,534,534,0
20230905,175300,57812150,534,534,534,534,0
20230905,175200,57812150,534,534,534,534,0
20230905,175100,57812150,534,534,534,534,0
20230905,175000,57812150,534,534,534,534,0
20230905,174900,57812150,534,534,534,534,0
20230905,174800,57812150,534,534,534,534,0
20230905,174700,57812150,534,534,534,534,0
20230905,174600,57812150,534,534,534,534,0
20230905,174500,57812150,534,534,534,534,0
20230905,174400,57812150,534,534,534,534,0
20230905,174300,57812150,534,534,534,534,0
20230905,174200,57812150,534,534,534,534,0
20230905,174100,57812150,534,534,534,534,243
20230905,174000,57812150,534,534,534,534,0
20230905,173900,57812150,534,534,534,534,0
20230905,173800,57812150,534,534,534,534,0
20230905,173700,57812150,534,534,534,534,0
20230905,173600,57812150,534,534,534,534,0
20230905,173500,57812150,534,534,534,534,0
20230905,173400,57812150,534,534,534,534,0
20230905,173300,57812150,534,534,534,534,0
20230905,173200,57812150,534,534,534,534,0
20230905,173100,57812150,534,534,534,534,0
20230905,173000,57812150,534,534,534,534,0
20230905,172900,57812150,534,534,534,534,0
20230905,172800,57812150,534,534,534,534,0
20230905,172700,57812150,534,534,534,534,0
20230905,172600,57812150,534,534,534,534,0
20230905,172500,57812150,534,534,534,534,0
20230905,172400,57812150,534,534,534,534,0
20230905,172300,57812150,534,534,534,534,0
20230905,172200,57812150,534,534,534,534,0
20230905,172100,57812150,534,534,534,534,0
20230905,172000,57812150,534,534,534,534,0
20230905,171900,57812150,534,534,534,534,0
20230905,171800,57812150,534,534,534,534,0
20230905,171700,57812150,534,534,534,534,0
20230905,171600,57812150,534,534,534,534,0
20230905,171500,57812150,534,534,534,534,0
20230905,171400,57812150,534,534,534,534,0
20230905,171300,57812150,534,534,534,534,0
20230905,171200,57812150,534,534,534,534,0
20230905,171100,57812150,534,534,534,534,243
20230905,171000,57812150,534,534,534,534,0
20230905,170900,57812150,534,534,534,534,0
20230905,170800,57812150,534,534,534,534,0
20230905,170700,57812150,534,534,534,534,0
20230905,170600,57812150,534,534,534,534,0
20230905,170500,57812150,534,534,534,534,0
20230905,170400,57812150,534,534,534,534,0
20230905,170300,57812150,534,534,534,534,0
20230905,170200,57812150,534,534,534,534,0
20230905,170100,57812150,534,534,534,534,0
20230905,170000,57812150,534,534,534,534,0
20230905,165900,57812150,534,534,534,534,0
20230905,165800,57812150,534,534,534,534,0
20230905,165700,57812150,534,534,534,534,0
20230905,165600,57812150,534,534,534,534,0
20230905,165500,57812150,534,534,534,534,0
20230905,165400,57812150,534,534,534,534,0
20230905,165300,57812150,534,534,534,534,0
20230905,165200,57812150,534,534,534,534,0
20230905,165100,57812150,534,534,534,534,0
20230905,165000,57812150,534,534,534,534,0
20230905,164900,57812150,534,534,534,534,0
20230905,164800,57812150,534,534,534,534,0
20230905,164700,57812150,534,534,534,534,0
20230905,164600,57812150,534,534,534,534,0
20230905,164500,57812150,534,534,534,534,0
20230905,164400,57812150,534,534,534,534,0
20230905,164300,57812150,534,534,534,534,0
20230905,164200,57812150,534,534,534,534,0
20230905,164100,57812150,534,534,534,534,243
20230905,164000,57812150,534,534,534,534,0
20230905,163900,57812150,534,534,534,534,0
20230905,163800,57812150,534,534,534,534,0
20230905,163700,57812150,534,534,534,534,0
20230905,163600,57812150,534,534,534,534,0
20230905,163500,57812150,534,534,534,534,0
20230905,163400,57812150,534,534,534,534,0
20230905,163300,57812150,534,534,534,534,0
20230905,163200,57812150,534,534,534,534,0
20230905,163100,57812150,534,534,534,534,0
20230905,163000,57812150,534,534,534,534,0
20230905,162900,57812150,534,534,534,534,0
20230905,162800,57812150,534,534,534,534,0
20230905,162700,57812150,534,534,534,534,0
20230905,162600,57812150,534,534,534,534,0
20230905,162500,57812150,534,534,534,534,0
20230905,162400,57812150,534,534,534,534,0
20230905,162300,57812150,534,534,534,534,0
20230905,162200,57812150,534,534,534,534,0
20230905,162100,57812150,534,534,534,534,0
20230905,162000,57812150,534,534,534,534,0
20230905,161900,57812150,534,534,534,534,0
20230905,161800,57812150,534,534,534,534,0
20230905,161700,57812150,534,534,534,534,0
20230905,161600,57812150,534,534,534,534,0
20230905,161500,57812150,534,534,534,534,0
20230905,161400,57812150,534,534,534,534,0
20230905,161300,57812150,534,534,534,534,0
20230905,161200,57812150,534,534,534,534,0
20230905,161100,57812150,534,534,534,534,243
20230905,161000,57812150,534,534,534,534,0
20230905,160900,57812150,534,534,534,534,0
20230905,160800,57812150,534,534,534,534,0
20230905,160700,57812150,534,534,534,534,0
20230905,160600,57812150,534,534,534,534,0
20230905,160500,57812150,534,534,534,534,0
20230905,160400,57812150,534,534,534,534,0
20230905,160300,57812150,534,534,534,534,0
20230905,160200,57812150,534,534,534,534,0
20230905,160100,57812150,534,534,534,534,0
20230905,160000,57812150,534,534,534,534,0
20230905,155900,57812150,534,534,534,534,0
20230905,155800,57812150,534,534,534,534,0
20230905,155700,57812150,534,534,534,534,0
20230905,155600,57812150,534,534,534,534,0
20230905,155500,57812150,534,534,534,534,0
20230905,155400,57812150,534,534,534,534,0
20230905,155300,57812150,534,534,534,534,0
20230905,155200,57812150,534,534,534,534,0
20230905,155100,57812150,534,534,534,534,0
20230905,155000,57812150,534,534,534,534,0
20230905,154900,57812150,534,534,534,534,0
20230905,154800,57812150,534,534,534,534,0
20230905,154700,57812150,534,534,534,534,0
20230905,154600,57812150,534,534,534,534,0
20230905,154500,57812150,534,534,534,534,0
20230905,154400,57812150,534,534,534,534,0
20230905,154300,57812150,534,534,534,534,0
20230905,154200,57812150,534,534,534,534,0
20230905,154100,57812150,534,534,534,534,243
20230905,154000,57812150,534,534,534,534,0
20230905,153900,57812150,534,534,534,534,0
20230905,153800,57812150,534,534,534,534,0
20230905,153700,57812150,534,534,534,534,0
20230905,153600,57812150,534,534,534,534,0
20230905,153500,57812150,534,534,534,534,0
20230905,153400,57812150,534,534,534,534,0
20230905,153300,57812150,534,534,534,534,0
20230905,153200,57812150,534,534,534,534,0
20230905,153100,57812150,534,534,534,534,0
20230905,153000,57812150,534,534,534,534,243
20230905,152900,57682388,534,534,534,534,0
20230905,152800,57682388,534,534,534,534,0
20230905,152700,57682388,534,534,534,534,0
20230905,152600,57682388,534,534,534,534,0
20230905,152500,57682388,534,534,534,534,0
20230905,152400,57682388,534,534,534,534,0
20230905,152300,57682388,534,534,534,534,0
20230905,152200,57682388,534,534,534,534,0
20230905,152100,57682388,534,534,534,534,0
20230905,152000,57682388,534,534,534,534,0
20230905,151900,57682388,534,530,534,528,2154
20230905,151800,56542547,533,533,533,533,0
20230905,151700,56542547,533,533,533,533,5
20230905,151600,56539882,533,533,533,533,3
20230905,151500,56538283,533,531,533,531,1179
20230905,151400,55912230,531,530,531,530,128
20230905,151300,55844387,531,531,531,531,3
20230905,151200,55842794,531,531,531,531,5
20230905,151100,55840139,531,531,531,531,4
20230905,151000,55838015,531,531,531,530,1470
20230905,150900,55058909,531,531,531,531,2
20230905,150800,55057847,531,531,531,531,3
20230905,150700,55056254,531,531,531,531,5
20230905,150600,55053599,531,531,531,531,2
20230905,150500,55052537,531,531,531,531,5
20230905,150400,55049882,531,531,531,531,3
20230905,150300,55048289,531,531,531,531,3
20230905,150200,55046696,531,531,531,531,5
20230905,150100,55044041,531,531,531,531,4
20230905,150000,55041917,531,531,531,531,5
20230905,145900,55039262,531,531,531,531,330
20230905,145800,54864032,533,533,533,533,5
20230905,145700,54861367,533,533,533,531,85
20230905,145600,54816222,533,533,533,533,3
20230905,145500,54814623,533,533,533,533,5
20230905,145400,54811958,533,533,533,533,2
20230905,145300,54810892,533,533,533,533,2
20230905,145200,54809826,533,533,533,533,5
20230905,145100,54807161,533,533,533,533,3
20230905,145000,54805562,533,533,533,533,522
20230905,144900,54527336,533,533,533,533,2
20230905,144800,54526270,533,533,533,533,3
20230905,144700,54524671,533,533,533,533,5
20230905,144600,54522006,533,533,533,533,1002
20230905,144500,53987940,533,533,533,531,105
20230905,144400,53932175,533,533,533,533,2
20230905,144300,53931109,533,533,533,533,3
20230905,144200,53929510,533,533,533,531,103
20230905,144100,53874807,534,534,534,534,2
20230905,144000,53873739,534,534,534,534,5
20230905,143900,53871069,534,534,534,534,3
20230905,143800,53869467,534,534,534,534,2
20230905,143700,53868399,534,534,534,534,5
20230905,143600,53865729,534,534,534,534,2
20230905,143500,53864661,534,534,534,534,3
20230905,143400,53863059,534,534,534,534,5
20230905,143300,53860389,534,534,534,534,2
20230905,143200,53859321,534,534,534,534,5
20230905,143100,53856651,534,534,534,534,3
20230905,143000,53855049,534,534,534,530,1320
20230905,142900,53154412,534,534,534,534,5
20230905,142800,53151742,534,534,534,534,2
20230905,142700,53150674,534,534,534,534,5
20230905,142600,53148004,534,534,534,534,3
20230905,142500,53146402,534,534,534,534,5
20230905,142400,53143732,534,534,534,534,2
20230905,142300,53142664,534,534,534,534,3
20230905,142200,53141062,534,534,534,534,5
20230905,142100,53138392,534,534,534,534,2
20230905,142000,53137324,534,534,534,534,2
20230905,141900,53136256,534,534,534,534,1685
20230905,141800,52236466,534,534,534,534,3
20230905,141700,52234864,534,535,535,534,5
20230905,141600,52232191,535,535,535,535,2
20230905,141500,52231121,535,535,535,535,3
20230905,141400,52229516,535,534,535,534,1316
20230905,141300,51526770,534,534,534,534,2
20230905,141200,51525702,534,534,534,534,5
20230905,141100,51523032,530,534,534,529,22539
20230905,141000,39573061,534,533,534,533,4
20230905,140900,39570926,534,534,534,534,5
20230905,140800,39568256,534,534,534,534,2
20230905,140700,39567188,534,533,534,533,105
20230905,140600,39511218,534,534,534,534,3
20230905,140500,39509616,534,534,534,534,2
20230905,140400,39508548,534,534,535,533,337
20230905,140300,39328882,535,537,537,535,3
20230905,140200,39327273,537,537,537,537,5
20230905,140100,39324588,537,537,537,537,3
20230905,140000,39322977,537,537,537,537,2
20230905,135900,39321903,537,537,537,537,5
20230905,135800,39319218,537,537,537,537,3
20230905,135700,39317607,537,537,537,537,5
20230905,135600,39314922,537,537,537,537,389
20230905,135500,39106029,537,537,537,537,2
20230905,135400,39104955,537,537,537,537,5
20230905,135300,39102270,537,537,537,537,3
20230905,135200,39100659,537,535,537,535,6002
20230905,135100,35883317,535,536,536,535,5
20230905,135000,35880640,536,536,536,536,3
20230905,134900,35879032,536,536,536,536,5
20230905,134800,35876352,537,535,537,535,808
20230905,134700,35444068,537,537,537,537,2
20230905,134600,35442994,537,537,537,536,15
20230905,134500,35434949,537,537,537,537,3
20230905,134400,35433338,537,536,537,536,15
20230905,134300,35425296,536,536,536,536,2
20230905,134200,35424224,537,537,537,537,5
20230905,134100,35421539,537,537,537,537,5
20230905,134000,35418854,537,537,537,537,2
20230905,133900,35417780,537,537,537,536,10
20230905,133800,35412415,537,535,537,535,8002
20230905,133700,31120202,536,535,536,535,664
20230905,133600,30764959,536,536,536,535,6
20230905,133500,30761744,536,536,536,536,2
20230905,133400,30760672,536,535,536,535,6
20230905,133300,30757457,535,536,536,535,303
20230905,133200,30595349,536,535,536,535,102
20230905,133100,30540777,536,536,536,536,5
20230905,133000,30538097,536,536,536,536,2
20230905,132900,30537025,536,536,536,536,5
20230905,132800,30534345,536,535,536,535,3003
20230905,132700,28927170,536,535,536,535,7818
20230905,132600,24739615,535,535,535,535,5
20230905,132500,24736940,535,535,535,535,3
20230905,132400,24735335,535,535,535,535,1805
20230905,132300,23769660,535,535,535,535,2
20230905,132200,23768590,534,534,534,534,3
20230905,132100,23766988,534,534,534,534,1005
20230905,132000,23230318,534,534,534,534,3
20230905,131900,23228716,534,534,534,534,1005
20230905,131800,22692046,534,534,534,534,5
20230905,131700,22689376,535,535,535,535,3
20230905,131600,22687771,535,535,535,535,5
20230905,131500,22685096,534,534,534,534,2002
20230905,131400,21616028,534,534,534,534,3005
20230905,131300,20011358,534,534,534,534,2
20230905,131200,20010290,534,534,534,534,3
20230905,131100,20008688,534,534,534,534,7
20230905,131000,20004950,534,534,534,534,2
20230905,130900,20003882,534,534,534,534,3
20230905,130800,20002280,534,534,534,534,5
20230905,130700,19999610,534,534,534,534,2
20230905,130600,19998542,534,534,534,534,5
20230905,130500,19995872,534,534,534,534,2
20230905,130400,19994804,534,534,534,534,3
20230905,130300,19993202,534,534,534,534,5
20230905,130200,19990532,534,534,534,534,2
20230905,130100,19989464,534,534,534,534,1005
20230905,130000,19452794,534,534,534,534,3
20230905,125900,19451192,534,531,534,531,12
20230905,125800,19444814,534,534,534,531,945
20230905,125700,18943004,534,534,534,534,2
20230905,125600,18941936,534,534,534,534,5
20230905,125500,18939266,534,534,534,534,3
20230905,125400,18937664,534,534,534,534,2
20230905,125300,18936596,534,534,534,534,5
20230905,125200,18933926,534,532,534,531,353
20230905,125100,18746453,534,534,534,534,5
20230905,125000,18743783,534,533,534,533,12
20230905,124900,18737385,534,534,534,534,12
20230905,124800,18730977,534,534,534,534,41
20230905,124700,18709083,534,534,534,534,3
20230905,124600,18707481,534,534,534,534,5
20230905,124500,18704811,535,535,535,535,2
20230905,124400,18703741,535,535,535,535,3
20230905,124300,18702136,535,535,535,535,5
20230905,124200,18699461,535,535,535,535,2
20230905,124100,18698391,535,535,535,534,783
20230905,124000,18280254,534,534,534,534,21
20230905,123900,18269040,534,534,534,534,3
20230905,123800,18267438,534,534,534,534,105
20230905,123700,18211368,533,533,533,533,2342
20230905,123600,16963082,533,533,533,533,5
20230905,123500,16960417,533,533,533,533,3
20230905,123400,16958818,533,533,533,533,2
20230905,123300,16957752,533,533,533,533,5
20230905,123200,16955087,532,532,532,532,2
20230905,123100,16954023,532,532,532,532,5
20230905,123000,16951363,531,532,532,531,8
20230905,122900,16947112,532,532,532,532,2002
20230905,122800,15882048,532,532,532,532,5
20230905,122700,15879388,532,532,532,532,3
20230905,122600,15877792,532,532,532,532,2
20230905,122500,15876728,532,532,532,532,5005
20230905,122400,13214068,532,532,532,532,2
20230905,122300,13213004,532,532,532,532,5
20230905,122200,13210344,532,532,532,532,3
20230905,122100,13208748,532,532,532,532,2
20230905,122000,13207684,532,532,532,532,5
20230905,121900,13205024,532,532,532,532,3
20230905,121800,13203428,532,532,532,532,5
20230905,121700,13200768,531,532,532,531,141
20230905,121600,13125895,532,532,532,532,2
20230905,121500,13124831,532,532,532,532,5
20230905,121400,13122171,532,532,532,532,3
20230905,121300,13120575,532,532,532,532,5
20230905,121200,13117915,532,532,532,532,2
20230905,121100,13116851,532,531,532,531,1765
20230905,121000,12179633,531,531,531,531,244
20230905,120900,12050069,531,531,531,531,2
20230905,120800,12049007,531,531,531,531,5
20230905,120700,12046352,531,531,531,531,2
20230905,120600,12045290,531,531,531,531,3
20230905,120500,12043697,531,531,531,531,5
20230905,120400,12041042,530,531,531,530,12
20230905,120300,12034680,531,531,531,531,5
20230905,120200,12032025,531,531,531,531,3
20230905,120100,12030432,531,532,532,531,97
20230905,120000,11978923,532,532,532,531,15
20230905,115900,11970953,532,532,532,532,2
20230905,115800,11969889,531,532,532,531,67
20230905,115700,11934249,531,532,532,531,4
20230905,115600,11932122,532,532,532,532,5
20230905,115500,11929462,532,532,532,532,15
20230905,115400,11921482,532,530,532,530,7
20230905,115300,11917766,532,532,532,532,5
20230905,115200,11915106,532,532,532,532,2
20230905,115100,11914042,532,532,532,532,2
20230905,115000,11912978,532,532,532,532,5
20230905,114900,11910318,532,532,532,532,791
20230905,114800,11489506,532,533,533,532,5
20230905,114700,11486843,533,533,533,533,2
20230905,114600,11485777,533,533,533,533,3
20230905,114500,11484178,533,533,533,533,5
20230905,114400,11481513,533,533,533,533,22
20230905,114300,11469787,533,533,533,533,2
20230905,114200,11468721,533,533,533,533,4
20230905,114100,11466589,533,533,533,533,3
20230905,114000,11464990,530,530,530,530,0
20230905,113900,11464990,530,530,530,530,0
20230905,113800,11464990,530,530,530,530,0
20230905,113700,11464990,530,530,530,530,0
20230905,113600,11464990,530,530,530,530,0
20230905,113500,11464990,530,530,530,530,0
20230905,113400,11464990,530,530,530,530,0
20230905,113300,11464990,530,530,530,530,0
20230905,113200,11464990,530,530,530,530,0
20230905,113100,11464990,530,530,530,530,0
20230905,113000,11464990,530,530,530,530,4999
20230905,112900,8815520,530,530,530,530,0
20230905,112800,8815520,530,530,530,530,2
20230905,112700,8814460,529,529,529,529,1568
20230905,112600,7984988,530,530,530,530,0
20230905,112500,7984988,530,530,530,530,0
20230905,112400,7984988,530,530,530,530,0
20230905,112300,7984988,530,530,530,530,0
20230905,112200,7984988,530,530,530,530,0
20230905,112100,7984988,530,530,530,530,0
20230905,112000,7984988,530,530,530,530,0
20230905,111900,7984988,530,530,530,530,0
20230905,111800,7984988,530,530,530,530,0
20230905,111700,7984988,530,530,530,530,0
20230905,111600,7984988,530,530,530,530,0
20230905,111500,7984988,530,530,530,530,0
20230905,111400,7984988,530,530,530,530,0
20230905,111300,7984988,530,530,530,530,280
20230905,111200,7836588,529,529,529,529,86
20230905,111100,7791094,529,529,529,529,0
20230905,111000,7791094,529,529,529,529,1
20230905,110900,7790565,530,530,530,530,0
20230905,110800,7790565,530,530,530,530,0
20230905,110700,7790565,530,530,530,530,0
20230905,110600,7790565,530,530,530,530,0
20230905,110500,7790565,530,530,530,530,0
20230905,110400,7790565,530,530,530,530,0
20230905,110300,7790565,530,530,530,530,0
20230905,110200,7790565,530,530,530,530,0
20230905,110100,7790565,530,530,530,530,0
20230905,110000,7790565,530,530,530,530,0
20230905,105900,7790565,530,530,530,530,0
20230905,105800,7790565,530,530,530,530,0
20230905,105700,7790565,530,530,530,530,0
20230905,105600,7790565,530,530,530,530,0
20230905,105500,7790565,530,530,530,530,7
20230905,105400,7786855,530,530,530,530,0
20230905,105300,7786855,530,530,530,530,100
20230905,105200,7733855,530,530,530,530,0
20230905,105100,7733855,530,530,530,530,1078
20230905,105000,7162515,529,529,529,529,0
20230905,104900,7162515,529,529,529,529,0
20230905,104800,7162515,529,529,529,529,20
20230905,104700,7151935,530,530,530,530,0
20230905,104600,7151935,530,530,530,530,0
20230905,104500,7151935,530,530,530,530,0
20230905,104400,7151935,530,530,530,530,0
20230905,104300,7151935,530,530,530,530,557
20230905,104200,6856725,533,533,533,533,0
20230905,104100,6856725,533,533,533,533,0
20230905,104000,6856725,533,533,533,533,1
20230905,103900,6856192,530,530,530,530,0
20230905,103800,6856192,530,530,530,530,0
20230905,103700,6856192,530,530,530,530,0
20230905,103600,6856192,530,530,530,530,0
20230905,103500,6856192,530,530,530,530,0
20230905,103400,6856192,530,530,530,530,0
20230905,103300,6856192,530,530,530,530,0
20230905,103200,6856192,530,530,530,530,0
20230905,103100,6856192,530,530,530,530,0
20230905,103000,6856192,530,530,530,530,0
20230905,102900,6856192,530,530,530,530,0
20230905,102800,6856192,530,530,530,530,1489
20230905,102700,6067022,529,529,529,529,0
20230905,102600,6067022,529,529,529,529,1
20230905,102500,6066493,530,530,530,530,15
20230905,102400,6058543,530,530,530,530,203
20230905,102300,5950953,530,530,530,530,0
20230905,102200,5950953,530,530,530,530,0
20230905,102100,5950953,530,530,530,530,4
20230905,102000,5948833,530,530,530,530,0
20230905,101900,5948833,530,530,530,530,0
20230905,101800,5948833,530,530,530,530,0
20230905,101700,5948833,530,530,530,530,10
20230905,101600,5943533,530,530,530,530,0
20230905,101500,5943533,530,530,530,530,0
20230905,101400,5943533,530,530,530,530,0
20230905,101300,5943533,530,530,530,530,300
20230905,101200,5784533,530,530,530,530,280
20230905,101100,5636133,530,530,530,530,0
20230905,101000,5636133,530,530,530,530,0
20230905,100900,5636133,530,530,530,530,47
20230905,100800,5611223,530,530,530,530,0
20230905,100700,5611223,530,530,530,530,0
20230905,100600,5611223,530,530,530,530,65
20230905,100500,5576773,530,530,530,530,0
20230905,100400,5576773,530,530,530,530,2
20230905,100300,5575713,530,530,530,530,0
20230905,100200,5575713,530,530,530,530,0
20230905,100100,5575713,530,530,530,530,4
20230905,100000,5573593,529,529,529,529,0
20230905,095900,5573593,529,529,529,529,200
20230905,095800,5467793,529,529,529,529,0
20230905,095700,5467793,529,529,529,529,0
20230905,095600,5467793,529,529,529,529,0
20230905,095500,5467793,529,529,529,529,293
20230905,095400,5312796,527,527,527,527,4011
20230905,095300,3198999,527,527,527,527,0
20230905,095200,3198999,527,527,527,527,345
20230905,095100,3017184,527,527,527,527,0
20230905,095000,3017184,527,527,527,527,0
20230905,094900,3017184,527,527,527,527,270
20230905,094800,2874894,528,528,528,528,10
20230905,094700,2869614,528,528,528,528,1
20230905,094600,2869086,527,527,527,527,2
20230905,094500,2868032,527,527,527,527,200
20230905,094400,2762632,529,529,529,529,1
20230905,094300,2762103,528,528,528,528,1
20230905,094200,2761575,528,529,529,528,2
20230905,094100,2760518,528,528,528,528,2
20230905,094000,2759462,527,527,527,527,0
20230905,093900,2759462,527,527,527,527,580
20230905,093800,2453802,529,529,529,529,1
20230905,093700,2453273,529,530,530,529,2
20230905,093600,2452214,530,530,530,530,20
20230905,093500,2441614,530,530,530,530,3
20230905,093400,2440024,530,530,530,530,11
20230905,093300,2434194,530,530,530,530,8
20230905,093200,2429954,530,530,530,530,0
20230905,093100,2429954,530,530,530,530,10
20230905,093000,2424654,531,531,531,531,0
20230905,092900,2424654,531,531,531,531,40
20230905,092800,2403414,533,533,533,533,0
20230905,092700,2403414,533,528,533,528,1890
20230905,092600,1401875,529,529,529,529,0
20230905,092500,1401875,529,529,529,529,1
20230905,092400,1401346,527,529,529,527,108
20230905,092300,1344425,527,527,527,527,1
20230905,092200,1343898,529,529,529,529,0
20230905,092100,1343898,529,529,529,529,0
20230905,092000,1343898,529,528,529,528,93
20230905,091900,1294793,527,527,527,527,0
20230905,091800,1294793,527,528,528,527,1731
20230905,091700,381756,530,530,530,530,50
20230905,091600,355256,530,530,530,530,1
20230905,091500,354726,527,527,527,527,51
20230905,091400,327849,528,529,529,528,250
20230905,091300,195706,533,533,533,533,0
20230905,091200,195706,533,533,533,533,2
20230905,091100,194640,530,530,530,530,0
20230905,091000,194640,530,530,530,530,8
20230905,090900,190400,535,530,535,530,225
20230905,090800,71145,527,527,527,527,0
20230905,090700,71145,527,527,527,527,0
20230905,090600,71145,527,527,527,527,0
20230905,090500,71145,527,527,527,527,0
20230905,090400,71145,527,527,527,527,0
20230905,090300,71145,527,527,527,527,0
20230905,090200,71145,527,527,527,527,0
20230905,090100,71145,527,527,527,527,31
20230905,090000,54808,527,527,527,527,104