stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184100,113987782,532,532,532,532,2361
20230918,184000,113987782,532,532,532,532,0
20230918,183900,113987782,532,532,532,532,0
20230918,183800,113987782,532,532,532,532,0
20230918,183700,113987782,532,532,532,532,0
20230918,183600,113987782,532,532,532,532,0
20230918,183500,113987782,532,532,532,532,0
20230918,183400,113987782,532,532,532,532,0
20230918,183300,113987782,532,532,532,532,0
20230918,183200,113987782,532,532,532,532,0
20230918,183100,113987782,532,532,532,532,0
20230918,183000,113987782,532,532,532,532,0
20230918,182900,113987782,532,532,532,532,0
20230918,182800,113987782,532,532,532,532,0
20230918,182700,113987782,532,532,532,532,0
20230918,182600,113987782,532,532,532,532,0
20230918,182500,113987782,532,532,532,532,0
20230918,182400,113987782,532,532,532,532,0
20230918,182300,113987782,532,532,532,532,0
20230918,182200,113987782,532,532,532,532,0
20230918,182100,113987782,532,532,532,532,0
20230918,182000,113987782,532,532,532,532,0
20230918,181900,113987782,532,532,532,532,0
20230918,181800,113987782,532,532,532,532,0
20230918,181700,113987782,532,532,532,532,0
20230918,181600,113987782,532,532,532,532,0
20230918,181500,113987782,532,532,532,532,0
20230918,181400,113987782,532,532,532,532,0
20230918,181300,113987782,532,532,532,532,0
20230918,181200,113987782,532,532,532,532,0
20230918,181100,113987782,532,532,532,532,2361
20230918,181000,113987782,532,532,532,532,0
20230918,180900,113987782,532,532,532,532,0
20230918,180800,113987782,532,532,532,532,0
20230918,180700,113987782,532,532,532,532,0
20230918,180600,113987782,532,532,532,532,0
20230918,180500,113987782,532,532,532,532,0
20230918,180400,113987782,532,532,532,532,0
20230918,180300,113987782,532,532,532,532,0
20230918,180200,113987782,532,532,532,532,0
20230918,180100,113987782,532,532,532,532,0
20230918,180000,113987782,532,532,532,532,0
20230918,175900,113987782,532,532,532,532,0
20230918,175800,113987782,532,532,532,532,0
20230918,175700,113987782,532,532,532,532,0
20230918,175600,113987782,532,532,532,532,0
20230918,175500,113987782,532,532,532,532,0
20230918,175400,113987782,532,532,532,532,0
20230918,175300,113987782,532,532,532,532,0
20230918,175200,113987782,532,532,532,532,0
20230918,175100,113987782,532,532,532,532,0
20230918,175000,113987782,532,532,532,532,0
20230918,174900,113987782,532,532,532,532,0
20230918,174800,113987782,532,532,532,532,0
20230918,174700,113987782,532,532,532,532,0
20230918,174600,113987782,532,532,532,532,0
20230918,174500,113987782,532,532,532,532,0
20230918,174400,113987782,532,532,532,532,0
20230918,174300,113987782,532,532,532,532,0
20230918,174200,113987782,532,532,532,532,0
20230918,174100,113987782,532,532,532,532,2361
20230918,174000,113987782,532,532,532,532,0
20230918,173900,113987782,532,532,532,532,0
20230918,173800,113987782,532,532,532,532,0
20230918,173700,113987782,532,532,532,532,0
20230918,173600,113987782,532,532,532,532,0
20230918,173500,113987782,532,532,532,532,0
20230918,173400,113987782,532,532,532,532,0
20230918,173300,113987782,532,532,532,532,0
20230918,173200,113987782,532,532,532,532,0
20230918,173100,113987782,532,532,532,532,0
20230918,173000,113987782,532,532,532,532,0
20230918,172900,113987782,532,532,532,532,0
20230918,172800,113987782,532,532,532,532,0
20230918,172700,113987782,532,532,532,532,0
20230918,172600,113987782,532,532,532,532,0
20230918,172500,113987782,532,532,532,532,0
20230918,172400,113987782,532,532,532,532,0
20230918,172300,113987782,532,532,532,532,0
20230918,172200,113987782,532,532,532,532,0
20230918,172100,113987782,532,532,532,532,0
20230918,172000,113987782,532,532,532,532,0
20230918,171900,113987782,532,532,532,532,0
20230918,171800,113987782,532,532,532,532,0
20230918,171700,113987782,532,532,532,532,0
20230918,171600,113987782,532,532,532,532,0
20230918,171500,113987782,532,532,532,532,0
20230918,171400,113987782,532,532,532,532,0
20230918,171300,113987782,532,532,532,532,0
20230918,171200,113987782,532,532,532,532,0
20230918,171100,113987782,532,532,532,532,2361
20230918,171000,113987782,532,532,532,532,0
20230918,170900,113987782,532,532,532,532,0
20230918,170800,113987782,532,532,532,532,0
20230918,170700,113987782,532,532,532,532,0
20230918,170600,113987782,532,532,532,532,0
20230918,170500,113987782,532,532,532,532,0
20230918,170400,113987782,532,532,532,532,0
20230918,170300,113987782,532,532,532,532,0
20230918,170200,113987782,532,532,532,532,0
20230918,170100,113987782,532,532,532,532,0
20230918,170000,113987782,532,532,532,532,0
20230918,165900,113987782,532,532,532,532,0
20230918,165800,113987782,532,532,532,532,0
20230918,165700,113987782,532,532,532,532,0
20230918,165600,113987782,532,532,532,532,0
20230918,165500,113987782,532,532,532,532,0
20230918,165400,113987782,532,532,532,532,0
20230918,165300,113987782,532,532,532,532,0
20230918,165200,113987782,532,532,532,532,0
20230918,165100,113987782,532,532,532,532,0
20230918,165000,113987782,532,532,532,532,0
20230918,164900,113987782,532,532,532,532,0
20230918,164800,113987782,532,532,532,532,0
20230918,164700,113987782,532,532,532,532,0
20230918,164600,113987782,532,532,532,532,0
20230918,164500,113987782,532,532,532,532,0
20230918,164400,113987782,532,532,532,532,0
20230918,164300,113987782,532,532,532,532,0
20230918,164200,113987782,532,532,532,532,0
20230918,164100,113987782,532,532,532,532,2361
20230918,164000,113987782,532,532,532,532,0
20230918,163900,113987782,532,532,532,532,0
20230918,163800,113987782,532,532,532,532,0
20230918,163700,113987782,532,532,532,532,0
20230918,163600,113987782,532,532,532,532,0
20230918,163500,113987782,532,532,532,532,0
20230918,163400,113987782,532,532,532,532,0
20230918,163300,113987782,532,532,532,532,0
20230918,163200,113987782,532,532,532,532,0
20230918,163100,113987782,532,532,532,532,0
20230918,163000,113987782,532,532,532,532,0
20230918,162900,113987782,532,532,532,532,0
20230918,162800,113987782,532,532,532,532,0
20230918,162700,113987782,532,532,532,532,0
20230918,162600,113987782,532,532,532,532,0
20230918,162500,113987782,532,532,532,532,0
20230918,162400,113987782,532,532,532,532,0
20230918,162300,113987782,532,532,532,532,0
20230918,162200,113987782,532,532,532,532,0
20230918,162100,113987782,532,532,532,532,0
20230918,162000,113987782,532,532,532,532,0
20230918,161900,113987782,532,532,532,532,0
20230918,161800,113987782,532,532,532,532,0
20230918,161700,113987782,532,532,532,532,0
20230918,161600,113987782,532,532,532,532,0
20230918,161500,113987782,532,532,532,532,0
20230918,161400,113987782,532,532,532,532,0
20230918,161300,113987782,532,532,532,532,0
20230918,161200,113987782,532,532,532,532,0
20230918,161100,113987782,532,532,532,532,2361
20230918,161000,113987782,532,532,532,532,0
20230918,160900,113987782,532,532,532,532,0
20230918,160800,113987782,532,532,532,532,0
20230918,160700,113987782,532,532,532,532,0
20230918,160600,113987782,532,532,532,532,0
20230918,160500,113987782,532,532,532,532,0
20230918,160400,113987782,532,532,532,532,0
20230918,160300,113987782,532,532,532,532,0
20230918,160200,113987782,532,532,532,532,0
20230918,160100,113987782,532,532,532,532,0
20230918,160000,113987782,532,532,532,532,0
20230918,155900,113987782,532,532,532,532,0
20230918,155800,113987782,532,532,532,532,0
20230918,155700,113987782,532,532,532,532,0
20230918,155600,113987782,532,532,532,532,0
20230918,155500,113987782,532,532,532,532,0
20230918,155400,113987782,532,532,532,532,0
20230918,155300,113987782,532,532,532,532,0
20230918,155200,113987782,532,532,532,532,0
20230918,155100,113987782,532,532,532,532,0
20230918,155000,113987782,532,532,532,532,0
20230918,154900,113987782,532,532,532,532,0
20230918,154800,113987782,532,532,532,532,0
20230918,154700,113987782,532,532,532,532,0
20230918,154600,113987782,532,532,532,532,0
20230918,154500,113987782,532,532,532,532,0
20230918,154400,113987782,532,532,532,532,0
20230918,154300,113987782,532,532,532,532,0
20230918,154200,113987782,532,532,532,532,0
20230918,154100,113987782,532,532,532,532,2361
20230918,154000,113987782,532,532,532,532,0
20230918,153900,113987782,532,532,532,532,0
20230918,153800,113987782,532,532,532,532,0
20230918,153700,113987782,532,532,532,532,0
20230918,153600,113987782,532,532,532,532,0
20230918,153500,113987782,532,532,532,532,0
20230918,153400,113987782,532,532,532,532,0
20230918,153300,113987782,532,532,532,532,0
20230918,153200,113987782,532,532,532,532,0
20230918,153100,113987782,532,532,532,532,0
20230918,153000,113987782,532,532,532,532,2361
20230918,152900,112731730,532,532,532,532,0
20230918,152800,112731730,532,532,532,532,0
20230918,152700,112731730,532,532,532,532,0
20230918,152600,112731730,532,532,532,532,0
20230918,152500,112731730,532,532,532,532,0
20230918,152400,112731730,532,532,532,532,0
20230918,152300,112731730,532,532,532,532,0
20230918,152200,112731730,532,532,532,532,0
20230918,152100,112731730,532,532,532,532,0
20230918,152000,112731730,532,532,532,532,0
20230918,151900,112731730,532,532,532,532,140
20230918,151800,112657250,533,533,533,533,0
20230918,151700,112657250,533,533,533,533,0
20230918,151600,112657250,533,533,533,533,36
20230918,151500,112638062,532,532,532,532,0
20230918,151400,112638062,532,532,532,532,0
20230918,151300,112638062,532,532,532,532,5
20230918,151200,112635402,533,533,533,533,0
20230918,151100,112635402,533,533,533,533,36
20230918,151000,112616214,533,533,533,533,0
20230918,150900,112616214,533,533,533,533,0
20230918,150800,112616214,533,533,533,533,673
20230918,150700,112257505,533,534,534,533,9118
20230918,150600,107396993,534,535,535,534,15057
20230918,150500,99348880,535,535,535,535,378
20230918,150400,99146650,533,532,533,532,809
20230918,150300,98716260,533,533,533,533,0
20230918,150200,98716260,533,533,533,533,651
20230918,150100,98369277,539,533,539,533,5000
20230918,150000,95686383,530,531,531,530,1118
20230918,145900,95093340,531,531,531,531,117
20230918,145800,95031213,530,530,530,530,0
20230918,145700,95031213,530,537,538,530,1115
20230918,145600,94432631,541,541,541,541,0
20230918,145500,94432631,541,531,541,531,10054
20230918,145400,89044425,535,535,535,535,0
20230918,145300,89044425,535,535,535,535,0
20230918,145200,89044425,535,528,535,528,2130
20230918,145100,87909744,528,525,529,525,245
20230918,145000,87780667,526,526,526,526,300
20230918,144900,87622867,525,525,525,525,0
20230918,144800,87622867,525,525,525,525,386
20230918,144700,87420217,526,526,526,526,12
20230918,144600,87413905,527,527,527,527,2
20230918,144500,87412851,526,526,526,526,92
20230918,144400,87364459,527,528,528,527,738
20230918,144300,86974796,526,526,526,526,200
20230918,144200,86869596,525,525,525,525,0
20230918,144100,86869596,525,525,525,525,282
20230918,144000,86721546,526,526,526,526,118
20230918,143900,86659478,525,525,525,525,0
20230918,143800,86659478,525,525,525,525,705
20230918,143700,86289353,526,526,526,526,11
20230918,143600,86283567,525,525,525,525,0
20230918,143500,86283567,525,525,525,525,400
20230918,143400,86073567,525,525,525,525,0
20230918,143300,86073567,525,525,525,525,0
20230918,143200,86073567,525,526,526,525,400
20230918,143100,85863556,525,525,525,525,0
20230918,143000,85863556,525,525,525,525,0
20230918,142900,85863556,525,526,526,525,396
20230918,142800,85655555,527,527,527,527,4
20230918,142700,85653447,525,525,525,525,0
20230918,142600,85653447,525,526,526,525,400
20230918,142500,85443347,525,525,525,525,0
20230918,142400,85443347,525,525,525,525,200
20230918,142300,85338347,525,526,526,525,4989
20230918,142200,82719106,526,526,526,526,0
20230918,142100,82719106,526,527,527,526,200
20230918,142000,82613904,526,526,526,526,200
20230918,141900,82508704,526,526,526,526,0
20230918,141800,82508704,526,527,527,526,200
20230918,141700,82403453,526,526,526,526,200
20230918,141600,82298253,526,526,526,526,0
20230918,141500,82298253,526,526,526,526,200
20230918,141400,82193053,526,526,526,526,200
20230918,141300,82087853,526,526,526,526,420
20230918,141200,81866933,526,526,526,526,201
20230918,141100,81761207,526,526,526,526,195
20230918,141000,81658637,527,526,527,526,205
20230918,140900,81550802,526,526,526,526,0
20230918,140800,81550802,526,526,526,526,350
20230918,140700,81366702,526,526,526,526,200
20230918,140600,81261502,526,526,526,526,0
20230918,140500,81261502,526,526,526,526,200
20230918,140400,81156302,526,526,526,526,200
20230918,140300,81051102,526,526,526,526,0
20230918,140200,81051102,526,526,526,526,200
20230918,140100,80945902,525,525,525,525,0
20230918,140000,80945902,525,525,525,525,238
20230918,135900,80820952,526,526,526,526,162
20230918,135800,80735740,526,526,526,526,200
20230918,135700,80630540,526,526,526,526,0
20230918,135600,80630540,526,525,526,525,1993
20230918,135500,79582422,525,525,525,525,0
20230918,135400,79582422,525,526,526,525,401
20230918,135300,79371896,526,526,526,526,201
20230918,135200,79266170,526,526,526,526,185
20230918,135100,79168860,527,527,527,527,20
20230918,135000,79158320,525,525,525,525,401
20230918,134900,78947795,526,526,526,526,0
20230918,134800,78947795,526,526,526,526,0
20230918,134700,78947795,526,526,526,526,5036
20230918,134600,76298859,525,525,525,525,0
20230918,134500,76298859,525,525,525,525,200
20230918,134400,76193859,525,525,525,525,200
20230918,134300,76088859,525,525,525,525,0
20230918,134200,76088859,525,525,525,525,200
20230918,134100,75983859,525,525,525,525,200
20230918,134000,75878859,525,525,525,525,200
20230918,133900,75773859,525,525,525,525,0
20230918,133800,75773859,525,525,525,525,1200
20230918,133700,75143859,526,526,526,525,1201
20230918,133600,74512333,526,526,526,526,10
20230918,133500,74507073,525,525,525,525,200
20230918,133400,74402073,525,525,525,525,200
20230918,133300,74297073,525,525,525,525,0
20230918,133200,74297073,525,525,525,525,200
20230918,133100,74192073,525,526,526,525,201
20230918,133000,74086547,525,525,525,525,0
20230918,132900,74086547,525,525,525,525,200
20230918,132800,73981547,525,525,525,525,200
20230918,132700,73876547,525,525,525,525,0
20230918,132600,73876547,525,525,525,525,200
20230918,132500,73771547,525,525,525,525,200
20230918,132400,73666547,525,525,525,525,0
20230918,132300,73666547,525,525,525,525,200
20230918,132200,73561547,525,525,525,525,200
20230918,132100,73456547,525,525,525,525,0
20230918,132000,73456547,525,525,525,525,200
20230918,131900,73351547,526,525,526,525,365
20230918,131800,73159921,525,525,525,525,36
20230918,131700,73141021,526,526,526,526,0
20230918,131600,73141021,526,525,526,525,201
20230918,131500,73035495,525,525,525,525,200
20230918,131400,72930495,526,526,526,526,0
20230918,131300,72930495,526,525,526,525,201
20230918,131200,72824969,525,525,525,525,786
20230918,131100,72412319,525,525,525,525,12
20230918,131000,72406019,525,525,525,525,1
20230918,130900,72405494,524,524,525,524,476
20230918,130800,72156069,525,525,525,525,3882
20230918,130700,70118019,526,528,528,526,3913
20230918,130600,68059779,526,527,527,526,200
20230918,130500,67954578,526,526,526,526,199
20230918,130400,67849904,527,526,527,526,2047
20230918,130300,66773181,527,528,528,527,2
20230918,130200,66772126,526,526,526,526,195
20230918,130100,66669556,527,526,528,526,206
20230918,130000,66561193,528,528,528,528,7
20230918,125900,66557497,526,526,526,526,200
20230918,125800,66452297,528,526,528,526,1386
20230918,125700,65720887,527,527,527,527,1
20230918,125600,65720360,528,526,528,526,401
20230918,125500,65509432,526,526,526,526,199
20230918,125400,65404758,529,529,529,529,0
20230918,125300,65404758,529,529,529,529,1
20230918,125200,65404229,527,527,527,527,363
20230918,125100,65212928,528,529,529,528,36
20230918,125000,65193914,530,531,531,530,2
20230918,124900,65192853,527,527,527,527,400
20230918,124800,64982053,527,527,527,527,0
20230918,124700,64982053,527,527,527,527,104
20230918,124600,64927245,527,528,528,527,425
20230918,124500,64703045,529,528,529,528,500
20230918,124400,64439044,529,529,529,528,1101
20230918,124300,63857469,530,529,530,529,2112
20230918,124200,62738309,530,530,530,530,1
20230918,124100,62737779,529,529,529,529,200
20230918,124000,62631979,529,529,529,529,200
20230918,123900,62526179,529,529,529,529,0
20230918,123800,62526179,529,529,529,529,200
20230918,123700,62420379,529,529,529,529,200
20230918,123600,62314579,529,530,530,529,100
20230918,123500,62261678,529,529,529,529,100
20230918,123400,62208778,531,531,531,531,0
20230918,123300,62208778,531,531,531,531,0
20230918,123200,62208778,531,531,531,531,0
20230918,123100,62208778,531,531,531,531,0
20230918,123000,62208778,531,531,531,531,0
20230918,122900,62208778,531,531,531,531,0
20230918,122800,62208778,531,531,531,531,0
20230918,122700,62208778,531,531,531,531,10
20230918,122600,62203468,531,531,531,531,0
20230918,122500,62203468,531,531,531,531,0
20230918,122400,62203468,531,531,531,531,0
20230918,122300,62203468,531,531,531,531,0
20230918,122200,62203468,531,531,531,531,0
20230918,122100,62203468,531,531,531,531,0
20230918,122000,62203468,531,531,531,531,0
20230918,121900,62203468,531,531,531,531,0
20230918,121800,62203468,531,531,531,531,0
20230918,121700,62203468,531,531,531,531,0
20230918,121600,62203468,531,531,531,531,0
20230918,121500,62203468,531,531,531,531,0
20230918,121400,62203468,531,531,531,531,0
20230918,121300,62203468,531,531,531,531,0
20230918,121200,62203468,531,531,531,531,0
20230918,121100,62203468,531,531,531,531,0
20230918,121000,62203468,531,531,531,531,0
20230918,120900,62203468,531,531,531,531,1
20230918,120800,62202937,526,530,530,526,833
20230918,120700,61762102,530,530,530,530,0
20230918,120600,61762102,530,530,530,530,0
20230918,120500,61762102,530,530,530,530,0
20230918,120400,61762102,530,530,530,530,0
20230918,120300,61762102,530,530,530,530,0
20230918,120200,61762102,530,530,530,530,0
20230918,120100,61762102,530,530,530,530,0
20230918,120000,61762102,530,530,530,530,0
20230918,115900,61762102,530,530,530,530,0
20230918,115800,61762102,530,530,530,530,1000
20230918,115700,61232102,531,531,531,531,689
20230918,115600,60866243,531,531,531,531,0
20230918,115500,60866243,531,531,531,531,0
20230918,115400,60866243,531,533,533,531,156
20230918,115300,60783392,534,534,534,534,0
20230918,115200,60783392,534,534,534,534,5
20230918,115100,60780722,534,534,534,534,26
20230918,115000,60766838,532,532,532,532,0
20230918,114900,60766838,532,533,533,532,111
20230918,114800,60707781,534,534,534,534,0
20230918,114700,60707781,534,534,534,534,1
20230918,114600,60707247,531,531,531,531,0
20230918,114500,60707247,531,531,531,531,605
20230918,114400,60385992,536,536,536,536,0
20230918,114300,60385992,536,526,541,526,20271
20230918,114200,49533955,526,526,526,526,52
20230918,114100,49506603,527,527,527,527,0
20230918,114000,49506603,527,527,527,527,22
20230918,113900,49495009,527,527,527,527,1
20230918,113800,49494482,527,527,527,527,0
20230918,113700,49494482,527,527,527,527,0
20230918,113600,49494482,527,527,527,527,1
20230918,113500,49493955,527,527,527,527,0
20230918,113400,49493955,527,527,527,527,0
20230918,113300,49493955,527,527,527,527,0
20230918,113200,49493955,527,527,527,527,0
20230918,113100,49493955,527,527,527,527,0
20230918,113000,49493955,527,527,527,527,34
20230918,112900,49476037,527,527,527,527,0
20230918,112800,49476037,527,527,527,527,0
20230918,112700,49476037,527,527,527,527,0
20230918,112600,49476037,527,527,527,527,111
20230918,112500,49417540,527,527,527,527,127
20230918,112400,49350611,528,528,528,528,0
20230918,112300,49350611,528,528,528,528,0
20230918,112200,49350611,528,528,528,528,408
20230918,112100,49135187,529,529,529,529,0
20230918,112000,49135187,529,529,529,529,0
20230918,111900,49135187,529,529,529,529,0
20230918,111800,49135187,529,529,529,529,0
20230918,111700,49135187,529,529,529,529,0
20230918,111600,49135187,529,529,529,529,1
20230918,111500,49134658,528,528,528,528,100
20230918,111400,49081858,528,528,528,528,49
20230918,111300,49055986,529,529,529,529,0
20230918,111200,49055986,529,529,529,529,0
20230918,111100,49055986,529,529,529,529,0
20230918,111000,49055986,529,529,529,529,1
20230918,110900,49055457,528,528,528,528,0
20230918,110800,49055457,528,528,528,528,0
20230918,110700,49055457,528,528,528,528,100
20230918,110600,49002657,528,528,528,528,0
20230918,110500,49002657,528,528,528,528,34
20230918,110400,48984705,529,529,529,529,0
20230918,110300,48984705,529,529,529,529,0
20230918,110200,48984705,529,529,529,529,0
20230918,110100,48984705,529,529,529,529,0
20230918,110000,48984705,529,529,529,529,0
20230918,105900,48984705,529,529,529,529,0
20230918,105800,48984705,529,529,529,529,0
20230918,105700,48984705,529,529,529,529,0
20230918,105600,48984705,529,529,529,529,0
20230918,105500,48984705,529,529,529,529,0
20230918,105400,48984705,529,529,529,529,0
20230918,105300,48984705,529,529,529,529,0
20230918,105200,48984705,529,529,529,529,0
20230918,105100,48984705,529,529,529,529,0
20230918,105000,48984705,529,529,529,529,3
20230918,104900,48983118,529,529,529,529,1
20230918,104800,48982589,529,529,529,529,0
20230918,104700,48982589,529,529,529,529,6
20230918,104600,48979415,530,530,530,530,0
20230918,104500,48979415,530,530,530,530,0
20230918,104400,48979415,530,530,530,530,0
20230918,104300,48979415,530,530,530,530,0
20230918,104200,48979415,530,530,530,530,513
20230918,104100,48707525,531,531,531,531,0
20230918,104000,48707525,531,531,531,531,0
20230918,103900,48707525,531,531,531,531,0
20230918,103800,48707525,531,531,531,531,1
20230918,103700,48706994,532,532,532,532,0
20230918,103600,48706994,532,532,532,532,0
20230918,103500,48706994,532,532,532,532,0
20230918,103400,48706994,532,532,532,532,0
20230918,103300,48706994,532,532,532,532,0
20230918,103200,48706994,532,532,532,532,0
20230918,103100,48706994,532,532,532,532,1
20230918,103000,48706462,529,529,529,529,0
20230918,102900,48706462,529,529,529,529,0
20230918,102800,48706462,529,529,529,529,0
20230918,102700,48706462,529,529,529,529,0
20230918,102600,48706462,529,529,529,529,6
20230918,102500,48703288,529,529,529,529,1517
20230918,102400,47900795,530,532,532,530,23535
20230918,102300,35408938,532,532,532,532,51
20230918,102200,35381806,531,531,531,531,0
20230918,102100,35381806,531,531,531,531,1838
20230918,102000,34405828,526,526,526,526,0
20230918,101900,34405828,526,532,532,526,4000
20230918,101800,32297639,531,531,531,531,0
20230918,101700,32297639,531,531,531,531,0
20230918,101600,32297639,531,531,531,531,0
20230918,101500,32297639,531,531,531,531,0
20230918,101400,32297639,531,531,531,531,0
20230918,101300,32297639,531,531,531,531,0
20230918,101200,32297639,531,531,531,531,0
20230918,101100,32297639,531,531,531,531,0
20230918,101000,32297639,531,531,531,531,0
20230918,100900,32297639,531,531,531,531,1
20230918,100800,32297108,533,533,533,533,0
20230918,100700,32297108,533,533,533,533,0
20230918,100600,32297108,533,533,533,533,0
20230918,100500,32297108,533,533,533,533,5
20230918,100400,32294443,528,529,529,528,4811
20230918,100300,29754226,528,530,530,528,1263
20230918,100200,29086593,531,531,531,531,11
20230918,100100,29080752,531,531,531,531,0
20230918,100000,29080752,531,531,531,531,2
20230918,095900,29079690,530,530,530,530,0
20230918,095800,29079690,530,530,530,530,0
20230918,095700,29079690,530,530,530,530,448
20230918,095600,28842250,530,530,530,530,116
20230918,095500,28780770,530,530,530,530,0
20230918,095400,28780770,530,530,530,530,0
20230918,095300,28780770,530,530,530,530,0
20230918,095200,28780770,530,530,530,530,0
20230918,095100,28780770,530,530,530,530,4
20230918,095000,28778650,531,531,531,531,1000
20230918,094900,28247650,535,535,535,535,0
20230918,094800,28247650,535,535,535,535,0
20230918,094700,28247650,535,535,535,535,0
20230918,094600,28247650,535,535,535,535,0
20230918,094500,28247650,535,535,535,535,0
20230918,094400,28247650,535,535,535,535,0
20230918,094300,28247650,535,536,536,535,15
20230918,094200,28239615,536,536,536,536,1
20230918,094100,28239079,534,536,536,534,24
20230918,094000,28226219,536,536,536,536,0
20230918,093900,28226219,536,536,536,536,1
20230918,093800,28225683,536,536,536,536,8
20230918,093700,28221395,536,535,536,535,38
20230918,093600,28201055,535,535,535,535,0
20230918,093500,28201055,535,535,535,535,0
20230918,093400,28201055,535,535,535,535,0
20230918,093300,28201055,535,535,535,535,128
20230918,093200,28132575,540,540,540,540,104
20230918,093100,28076415,540,539,540,539,132
20230918,093000,28005136,542,538,542,538,5000
20230918,092900,25299015,539,537,539,537,5000
20230918,092800,22607723,537,532,537,532,10002
20230918,092700,17255396,530,530,530,530,0
20230918,092600,17255396,530,530,530,530,10
20230918,092500,17250096,532,532,532,532,0
20230918,092400,17250096,532,530,532,530,8000
20230918,092300,13005874,530,530,530,530,0
20230918,092200,13005874,530,530,530,530,0
20230918,092100,13005874,530,530,530,530,0
20230918,092000,13005874,530,529,530,529,72
20230918,091900,12967726,526,530,530,525,10000
20230918,091800,7708706,532,532,532,532,0
20230918,091700,7708706,532,532,532,530,118
20230918,091600,7645958,532,532,532,532,0
20230918,091500,7645958,532,532,532,532,0
20230918,091400,7645958,532,531,532,531,11
20230918,091300,7640107,531,531,531,525,10322
20230918,091200,2202243,532,532,532,528,1841
20230918,091100,1229658,533,533,533,533,11
20230918,091000,1223795,533,533,533,533,0
20230918,090900,1223795,533,535,535,533,71
20230918,090800,1185943,534,534,534,534,7
20230918,090700,1182205,533,533,533,533,100
20230918,090600,1128905,535,535,535,535,0
20230918,090500,1128905,535,534,535,534,1103
20230918,090400,539874,534,534,534,534,0
20230918,090300,539874,534,534,534,534,0
20230918,090200,539874,534,534,534,534,26
20230918,090100,525990,534,534,534,534,0
20230918,090000,525990,534,534,534,534,985