stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184000,120365638,528,528,528,528,3580
20230919,183900,120365638,528,528,528,528,0
20230919,183800,120365638,528,528,528,528,0
20230919,183700,120365638,528,528,528,528,0
20230919,183600,120365638,528,528,528,528,0
20230919,183500,120365638,528,528,528,528,0
20230919,183400,120365638,528,528,528,528,0
20230919,183300,120365638,528,528,528,528,0
20230919,183200,120365638,528,528,528,528,0
20230919,183100,120365638,528,528,528,528,0
20230919,183000,120365638,528,528,528,528,0
20230919,182900,120365638,528,528,528,528,0
20230919,182800,120365638,528,528,528,528,0
20230919,182700,120365638,528,528,528,528,0
20230919,182600,120365638,528,528,528,528,0
20230919,182500,120365638,528,528,528,528,0
20230919,182400,120365638,528,528,528,528,0
20230919,182300,120365638,528,528,528,528,0
20230919,182200,120365638,528,528,528,528,0
20230919,182100,120365638,528,528,528,528,0
20230919,182000,120365638,528,528,528,528,0
20230919,181900,120365638,528,528,528,528,0
20230919,181800,120365638,528,528,528,528,0
20230919,181700,120365638,528,528,528,528,0
20230919,181600,120365638,528,528,528,528,0
20230919,181500,120365638,528,528,528,528,0
20230919,181400,120365638,528,528,528,528,0
20230919,181300,120365638,528,528,528,528,0
20230919,181200,120365638,528,528,528,528,0
20230919,181100,120365638,528,528,528,528,0
20230919,181000,120365638,528,528,528,528,3580
20230919,180900,120365638,528,528,528,528,0
20230919,180800,120365638,528,528,528,528,0
20230919,180700,120365638,528,528,528,528,0
20230919,180600,120365638,528,528,528,528,0
20230919,180500,120365638,528,528,528,528,0
20230919,180400,120365638,528,528,528,528,0
20230919,180300,120365638,528,528,528,528,0
20230919,180200,120365638,528,528,528,528,0
20230919,180100,120365638,528,528,528,528,0
20230919,180000,120365638,528,528,528,528,0
20230919,175900,120365638,528,528,528,528,0
20230919,175800,120365638,528,528,528,528,0
20230919,175700,120365638,528,528,528,528,0
20230919,175600,120365638,528,528,528,528,0
20230919,175500,120365638,528,528,528,528,0
20230919,175400,120365638,528,528,528,528,0
20230919,175300,120365638,528,528,528,528,0
20230919,175200,120365638,528,528,528,528,0
20230919,175100,120365638,528,528,528,528,0
20230919,175000,120365638,528,528,528,528,0
20230919,174900,120365638,528,528,528,528,0
20230919,174800,120365638,528,528,528,528,0
20230919,174700,120365638,528,528,528,528,0
20230919,174600,120365638,528,528,528,528,0
20230919,174500,120365638,528,528,528,528,0
20230919,174400,120365638,528,528,528,528,0
20230919,174300,120365638,528,528,528,528,0
20230919,174200,120365638,528,528,528,528,0
20230919,174100,120365638,528,528,528,528,0
20230919,174000,120365638,528,528,528,528,3580
20230919,173900,120365638,528,528,528,528,0
20230919,173800,120365638,528,528,528,528,0
20230919,173700,120365638,528,528,528,528,0
20230919,173600,120365638,528,528,528,528,0
20230919,173500,120365638,528,528,528,528,0
20230919,173400,120365638,528,528,528,528,0
20230919,173300,120365638,528,528,528,528,0
20230919,173200,120365638,528,528,528,528,0
20230919,173100,120365638,528,528,528,528,0
20230919,173000,120365638,528,528,528,528,0
20230919,172900,120365638,528,528,528,528,0
20230919,172800,120365638,528,528,528,528,0
20230919,172700,120365638,528,528,528,528,0
20230919,172600,120365638,528,528,528,528,0
20230919,172500,120365638,528,528,528,528,0
20230919,172400,120365638,528,528,528,528,0
20230919,172300,120365638,528,528,528,528,0
20230919,172200,120365638,528,528,528,528,0
20230919,172100,120365638,528,528,528,528,0
20230919,172000,120365638,528,528,528,528,0
20230919,171900,120365638,528,528,528,528,0
20230919,171800,120365638,528,528,528,528,0
20230919,171700,120365638,528,528,528,528,0
20230919,171600,120365638,528,528,528,528,0
20230919,171500,120365638,528,528,528,528,0
20230919,171400,120365638,528,528,528,528,0
20230919,171300,120365638,528,528,528,528,0
20230919,171200,120365638,528,528,528,528,0
20230919,171100,120365638,528,528,528,528,0
20230919,171000,120365638,528,528,528,528,3580
20230919,170900,120365638,528,528,528,528,0
20230919,170800,120365638,528,528,528,528,0
20230919,170700,120365638,528,528,528,528,0
20230919,170600,120365638,528,528,528,528,0
20230919,170500,120365638,528,528,528,528,0
20230919,170400,120365638,528,528,528,528,0
20230919,170300,120365638,528,528,528,528,0
20230919,170200,120365638,528,528,528,528,0
20230919,170100,120365638,528,528,528,528,0
20230919,170000,120365638,528,528,528,528,0
20230919,165900,120365638,528,528,528,528,0
20230919,165800,120365638,528,528,528,528,0
20230919,165700,120365638,528,528,528,528,0
20230919,165600,120365638,528,528,528,528,0
20230919,165500,120365638,528,528,528,528,0
20230919,165400,120365638,528,528,528,528,0
20230919,165300,120365638,528,528,528,528,0
20230919,165200,120365638,528,528,528,528,0
20230919,165100,120365638,528,528,528,528,0
20230919,165000,120365638,528,528,528,528,0
20230919,164900,120365638,528,528,528,528,0
20230919,164800,120365638,528,528,528,528,0
20230919,164700,120365638,528,528,528,528,0
20230919,164600,120365638,528,528,528,528,0
20230919,164500,120365638,528,528,528,528,0
20230919,164400,120365638,528,528,528,528,0
20230919,164300,120365638,528,528,528,528,0
20230919,164200,120365638,528,528,528,528,0
20230919,164100,120365638,528,528,528,528,0
20230919,164000,120365638,528,528,528,528,3580
20230919,163900,120365638,528,528,528,528,0
20230919,163800,120365638,528,528,528,528,0
20230919,163700,120365638,528,528,528,528,0
20230919,163600,120365638,528,528,528,528,0
20230919,163500,120365638,528,528,528,528,0
20230919,163400,120365638,528,528,528,528,0
20230919,163300,120365638,528,528,528,528,0
20230919,163200,120365638,528,528,528,528,0
20230919,163100,120365638,528,528,528,528,0
20230919,163000,120365638,528,528,528,528,0
20230919,162900,120365638,528,528,528,528,0
20230919,162800,120365638,528,528,528,528,0
20230919,162700,120365638,528,528,528,528,0
20230919,162600,120365638,528,528,528,528,0
20230919,162500,120365638,528,528,528,528,0
20230919,162400,120365638,528,528,528,528,0
20230919,162300,120365638,528,528,528,528,0
20230919,162200,120365638,528,528,528,528,0
20230919,162100,120365638,528,528,528,528,0
20230919,162000,120365638,528,528,528,528,0
20230919,161900,120365638,528,528,528,528,0
20230919,161800,120365638,528,528,528,528,0
20230919,161700,120365638,528,528,528,528,0
20230919,161600,120365638,528,528,528,528,0
20230919,161500,120365638,528,528,528,528,0
20230919,161400,120365638,528,528,528,528,0
20230919,161300,120365638,528,528,528,528,0
20230919,161200,120365638,528,528,528,528,0
20230919,161100,120365638,528,528,528,528,0
20230919,161000,120365638,528,528,528,528,3580
20230919,160900,120365638,528,528,528,528,0
20230919,160800,120365638,528,528,528,528,0
20230919,160700,120365638,528,528,528,528,0
20230919,160600,120365638,528,528,528,528,0
20230919,160500,120365638,528,528,528,528,0
20230919,160400,120365638,528,528,528,528,0
20230919,160300,120365638,528,528,528,528,0
20230919,160200,120365638,528,528,528,528,0
20230919,160100,120365638,528,528,528,528,0
20230919,160000,120365638,528,528,528,528,0
20230919,155900,120365638,528,528,528,528,0
20230919,155800,120365638,528,528,528,528,0
20230919,155700,120365638,528,528,528,528,0
20230919,155600,120365638,528,528,528,528,0
20230919,155500,120365638,528,528,528,528,0
20230919,155400,120365638,528,528,528,528,0
20230919,155300,120365638,528,528,528,528,0
20230919,155200,120365638,528,528,528,528,0
20230919,155100,120365638,528,528,528,528,0
20230919,155000,120365638,528,528,528,528,0
20230919,154900,120365638,528,528,528,528,0
20230919,154800,120365638,528,528,528,528,0
20230919,154700,120365638,528,528,528,528,0
20230919,154600,120365638,528,528,528,528,0
20230919,154500,120365638,528,528,528,528,0
20230919,154400,120365638,528,528,528,528,0
20230919,154300,120365638,528,528,528,528,0
20230919,154200,120365638,528,528,528,528,0
20230919,154100,120365638,528,528,528,528,0
20230919,154000,120365638,528,528,528,528,3580
20230919,153900,120365638,528,528,528,528,0
20230919,153800,120365638,528,528,528,528,0
20230919,153700,120365638,528,528,528,528,0
20230919,153600,120365638,528,528,528,528,0
20230919,153500,120365638,528,528,528,528,0
20230919,153400,120365638,528,528,528,528,0
20230919,153300,120365638,528,528,528,528,0
20230919,153200,120365638,528,528,528,528,0
20230919,153100,120365638,528,528,528,528,0
20230919,153000,120365638,528,528,528,528,3580
20230919,152900,118475398,528,528,528,528,0
20230919,152800,118475398,528,528,528,528,0
20230919,152700,118475398,528,528,528,528,0
20230919,152600,118475398,528,528,528,528,0
20230919,152500,118475398,528,528,528,528,0
20230919,152400,118475398,528,528,528,528,0
20230919,152300,118475398,528,528,528,528,0
20230919,152200,118475398,528,528,528,528,0
20230919,152100,118475398,528,528,528,528,0
20230919,152000,118475398,528,528,528,528,0
20230919,151900,118475398,528,528,528,528,1688
20230919,151800,117584134,528,528,528,528,0
20230919,151700,117584134,528,528,528,528,1
20230919,151600,117583606,527,527,528,527,16
20230919,151500,117575173,527,527,527,527,1
20230919,151400,117574646,527,527,527,527,405
20230919,151300,117361211,527,527,527,527,0
20230919,151200,117361211,527,527,527,527,0
20230919,151100,117361211,527,527,527,527,4
20230919,151000,117359103,526,526,526,526,0
20230919,150900,117359103,526,526,526,526,0
20230919,150800,117359103,526,526,526,526,2
20230919,150700,117358051,527,526,527,526,3
20230919,150600,117356472,527,527,527,527,0
20230919,150500,117356472,527,527,527,527,0
20230919,150400,117356472,527,527,527,527,0
20230919,150300,117356472,527,527,527,527,1
20230919,150200,117355945,526,526,526,526,1
20230919,150100,117355419,526,526,526,526,0
20230919,150000,117355419,526,525,526,525,201
20230919,145900,117249893,526,526,526,526,1
20230919,145800,117249367,525,525,525,525,0
20230919,145700,117249367,525,525,525,525,200
20230919,145600,117144367,526,526,526,526,0
20230919,145500,117144367,526,526,526,526,8
20230919,145400,117140159,527,527,527,527,8
20230919,145300,117135943,525,525,525,525,200
20230919,145200,117030943,526,526,526,526,0
20230919,145100,117030943,526,526,526,526,0
20230919,145000,117030943,526,525,526,525,201
20230919,144900,116925417,526,526,526,526,0
20230919,144800,116925417,526,526,526,526,1
20230919,144700,116924891,525,525,525,525,0
20230919,144600,116924891,525,525,525,525,207
20230919,144500,116816216,526,526,526,526,0
20230919,144400,116816216,526,526,526,526,0
20230919,144300,116816216,526,526,526,526,1
20230919,144200,116815690,525,525,525,525,200
20230919,144100,116710690,526,526,526,526,10
20230919,144000,116705430,526,526,526,526,0
20230919,143900,116705430,526,525,526,525,199
20230919,143800,116600954,526,526,526,526,2
20230919,143700,116599902,526,526,526,526,1
20230919,143600,116599376,525,525,525,525,0
20230919,143500,116599376,525,525,525,525,12
20230919,143400,116593076,526,526,526,526,200
20230919,143300,116487876,526,526,526,526,1
20230919,143200,116487350,526,526,526,526,1
20230919,143100,116486824,525,525,525,525,208
20230919,143000,116377624,525,525,525,525,7
20230919,142900,116373949,526,525,526,525,210
20230919,142800,116263696,527,527,527,527,0
20230919,142700,116263696,527,527,527,527,0
20230919,142600,116263696,527,527,527,527,0
20230919,142500,116263696,527,527,527,527,0
20230919,142400,116263696,527,527,527,527,1
20230919,142300,116263169,525,525,525,525,252
20230919,142200,116130869,525,525,525,525,98
20230919,142100,116079419,525,525,525,525,0
20230919,142000,116079419,525,525,525,525,0
20230919,141900,116079419,525,525,525,525,50
20230919,141800,116053169,525,525,525,525,22
20230919,141700,116041619,525,525,525,525,167
20230919,141600,115953944,525,525,525,525,447
20230919,141500,115719269,525,525,525,525,6351
20230919,141400,112384994,525,525,525,525,199
20230919,141300,112280519,526,526,526,526,1
20230919,141200,112279993,527,527,527,527,0
20230919,141100,112279993,527,527,527,527,0
20230919,141000,112279993,527,527,527,527,1
20230919,140900,112279466,525,526,526,525,205
20230919,140800,112171836,526,526,526,526,0
20230919,140700,112171836,526,525,526,525,206
20230919,140600,112063680,527,527,527,527,0
20230919,140500,112063680,527,527,527,527,0
20230919,140400,112063680,527,527,527,527,0
20230919,140300,112063680,527,527,527,527,20
20230919,140200,112053140,525,525,525,525,0
20230919,140100,112053140,525,525,525,525,200
20230919,140000,111948140,525,525,525,525,0
20230919,135900,111948140,525,525,525,525,0
20230919,135800,111948140,525,525,525,525,0
20230919,135700,111948140,525,525,525,525,200
20230919,135600,111843140,525,525,525,525,0
20230919,135500,111843140,525,525,525,525,0
20230919,135400,111843140,525,525,525,525,200
20230919,135300,111738140,525,525,525,525,0
20230919,135200,111738140,525,525,525,525,0
20230919,135100,111738140,525,525,525,525,64
20230919,135000,111704540,525,525,525,525,176
20230919,134900,111612140,527,525,527,525,1077
20230919,134800,111045085,525,525,525,525,7
20230919,134700,111041410,525,525,525,525,1
20230919,134600,111040885,525,525,525,525,0
20230919,134500,111040885,525,525,525,525,0
20230919,134400,111040885,525,524,525,524,136
20230919,134300,110969491,525,525,525,525,0
20230919,134200,110969491,525,525,525,525,0
20230919,134100,110969491,525,525,525,525,0
20230919,134000,110969491,525,525,525,525,200
20230919,133900,110864491,524,524,524,524,0
20230919,133800,110864491,524,524,524,524,0
20230919,133700,110864491,524,526,526,524,16326
20230919,133600,102291250,526,526,526,526,200
20230919,133500,102186050,526,526,526,526,0
20230919,133400,102186050,526,526,526,526,0
20230919,133300,102186050,526,526,526,526,200
20230919,133200,102080850,527,527,527,527,0
20230919,133100,102080850,527,527,527,527,7
20230919,133000,102077161,526,526,526,526,0
20230919,132900,102077161,526,526,526,526,0
20230919,132800,102077161,526,526,526,526,200
20230919,132700,101971961,526,526,526,526,0
20230919,132600,101971961,526,526,526,526,0
20230919,132500,101971961,526,526,526,526,200
20230919,132400,101866761,526,526,526,526,0
20230919,132300,101866761,526,526,526,526,193
20230919,132200,101765243,527,527,527,527,7
20230919,132100,101761554,528,528,528,528,1
20230919,132000,101761026,528,528,528,528,11
20230919,131900,101755218,527,527,527,527,0
20230919,131800,101755218,527,527,527,527,247
20230919,131700,101625049,527,527,527,527,3
20230919,131600,101623468,527,527,527,527,0
20230919,131500,101623468,527,527,527,527,0
20230919,131400,101623468,527,527,527,527,200
20230919,131300,101518068,527,527,527,527,3
20230919,131200,101516487,527,527,527,527,0
20230919,131100,101516487,527,527,527,527,0
20230919,131000,101516487,527,527,527,527,207
20230919,130900,101407398,527,527,527,527,0
20230919,130800,101407398,527,527,527,527,200
20230919,130700,101301998,528,528,528,528,0
20230919,130600,101301998,528,528,528,528,0
20230919,130500,101301998,528,528,528,528,0
20230919,130400,101301998,528,528,528,528,50
20230919,130300,101275598,527,527,527,527,200
20230919,130200,101170198,527,527,527,527,0
20230919,130100,101170198,527,527,527,527,9
20230919,130000,101165455,527,527,527,527,0
20230919,125900,101165455,527,527,527,527,258
20230919,125800,101029489,527,527,527,527,13
20230919,125700,101022638,527,527,527,527,86
20230919,125600,100977316,527,527,527,527,276
20230919,125500,100831864,527,527,528,527,2083
20230919,125400,99732123,527,527,527,527,10
20230919,125300,99726853,527,527,527,527,261
20230919,125200,99589306,528,528,528,528,8
20230919,125100,99585082,527,527,527,527,7
20230919,125000,99581393,527,527,527,527,7
20230919,124900,99577704,527,527,527,527,200
20230919,124800,99472304,528,528,528,528,1
20230919,124700,99471776,527,527,527,527,8
20230919,124600,99467560,528,527,528,527,18
20230919,124500,99458072,528,527,528,527,202
20230919,124400,99351617,527,527,527,527,17
20230919,124300,99342658,528,527,528,527,27
20230919,124200,99328428,527,528,528,527,444
20230919,124100,99094012,528,528,528,528,281
20230919,124000,98945644,528,526,528,526,305
20230919,123900,98784625,525,525,525,525,199
20230919,123800,98680150,526,526,526,526,1
20230919,123700,98679624,526,526,526,526,0
20230919,123600,98679624,526,526,526,526,2
20230919,123500,98678572,525,525,525,525,0
20230919,123400,98678572,525,525,525,525,200
20230919,123300,98573572,525,525,525,525,0
20230919,123200,98573572,525,525,525,525,195
20230919,123100,98471197,526,526,526,526,5
20230919,123000,98468567,528,527,528,527,18
20230919,122900,98459068,526,525,526,525,255
20230919,122800,98325128,526,526,526,526,10
20230919,122700,98319868,527,527,527,527,0
20230919,122600,98319868,527,527,527,527,2
20230919,122500,98318814,527,527,527,527,39
20230919,122400,98298261,527,527,527,527,50
20230919,122300,98271911,525,525,525,525,200
20230919,122200,98166911,525,525,525,525,0
20230919,122100,98166911,525,525,525,525,0
20230919,122000,98166911,525,525,525,525,0
20230919,121900,98166911,525,525,525,525,200
20230919,121800,98061911,525,525,525,525,0
20230919,121700,98061911,525,525,525,525,199
20230919,121600,97957436,526,526,526,526,1
20230919,121500,97956910,526,526,526,526,0
20230919,121400,97956910,526,526,526,526,0
20230919,121300,97956910,526,526,526,526,4
20230919,121200,97954806,525,525,525,525,200
20230919,121100,97849806,525,525,525,525,0
20230919,121000,97849806,525,525,525,525,0
20230919,120900,97849806,525,525,525,525,0
20230919,120800,97849806,525,526,526,525,200
20230919,120700,97744796,525,525,525,525,0
20230919,120600,97744796,525,525,525,525,0
20230919,120500,97744796,525,525,525,525,200
20230919,120400,97639796,525,525,525,525,0
20230919,120300,97639796,525,525,525,525,0
20230919,120200,97639796,525,525,525,525,0
20230919,120100,97639796,525,526,526,525,200
20230919,120000,97534790,525,525,525,525,0
20230919,115900,97534790,525,525,525,525,0
20230919,115800,97534790,525,527,527,525,200
20230919,115700,97429759,525,525,525,525,0
20230919,115600,97429759,525,525,525,525,0
20230919,115500,97429759,525,526,526,525,105
20230919,115400,97374565,526,526,526,526,95
20230919,115300,97324595,526,526,526,526,0
20230919,115200,97324595,526,526,526,526,189
20230919,115100,97225181,525,526,526,525,250
20230919,115000,97093881,526,526,526,526,0
20230919,114900,97093881,526,526,526,526,0
20230919,114800,97093881,526,526,526,526,1
20230919,114700,97093355,525,525,525,525,200
20230919,114600,96988355,525,525,525,525,0
20230919,114500,96988355,525,525,525,525,0
20230919,114400,96988355,525,525,525,525,0
20230919,114300,96988355,525,525,525,525,200
20230919,114200,96883355,525,525,525,525,0
20230919,114100,96883355,525,525,525,525,0
20230919,114000,96883355,525,525,525,525,0
20230919,113900,96883355,525,525,525,525,200
20230919,113800,96778355,525,525,525,525,0
20230919,113700,96778355,525,526,526,525,204
20230919,113600,96671251,526,526,526,526,21
20230919,113500,96660205,525,525,525,525,0
20230919,113400,96660205,525,525,525,525,51
20230919,113300,96633430,526,525,526,525,584
20230919,113200,96326247,526,526,526,526,1
20230919,113100,96325721,526,526,526,526,0
20230919,113000,96325721,526,526,526,526,0
20230919,112900,96325721,526,526,526,526,200
20230919,112800,96220521,525,525,525,525,0
20230919,112700,96220521,525,525,525,525,0
20230919,112600,96220521,525,525,525,525,0
20230919,112500,96220521,525,525,525,525,200
20230919,112400,96115521,525,525,525,525,1063
20230919,112300,95557446,524,524,524,524,0
20230919,112200,95557446,524,524,524,524,0
20230919,112100,95557446,524,524,524,524,7
20230919,112000,95553778,525,525,525,525,0
20230919,111900,95553778,525,525,525,525,0
20230919,111800,95553778,525,525,525,525,0
20230919,111700,95553778,525,525,525,525,0
20230919,111600,95553778,525,525,525,525,0
20230919,111500,95553778,525,525,525,525,0
20230919,111400,95553778,525,525,525,525,0
20230919,111300,95553778,525,525,525,525,1
20230919,111200,95553253,524,524,524,524,0
20230919,111100,95553253,524,524,524,524,0
20230919,111000,95553253,524,524,524,524,1
20230919,110900,95552729,525,525,525,525,3
20230919,110800,95551154,525,525,525,525,0
20230919,110700,95551154,525,525,525,525,2
20230919,110600,95550104,525,525,525,525,62
20230919,110500,95517554,525,525,525,525,9
20230919,110400,95512829,525,524,525,524,261
20230919,110300,95375805,530,530,530,530,0
20230919,110200,95375805,530,530,530,530,0
20230919,110100,95375805,530,530,530,530,0
20230919,110000,95375805,530,530,530,530,0
20230919,105900,95375805,530,530,530,530,0
20230919,105800,95375805,530,530,530,530,0
20230919,105700,95375805,530,524,530,524,3300
20230919,105600,93643010,524,524,524,524,5134
20230919,105500,90952794,524,525,525,524,30000
20230919,105400,75222361,525,526,527,525,12566
20230919,105300,68607707,526,526,526,526,7704
20230919,105200,64555403,527,526,527,526,50130
20230919,105100,38137093,526,526,526,526,3
20230919,105000,38135515,526,526,526,526,0
20230919,104900,38135515,526,526,526,526,200
20230919,104800,38030315,530,530,530,530,0
20230919,104700,38030315,530,530,530,530,0
20230919,104600,38030315,530,530,530,530,0
20230919,104500,38030315,530,530,530,530,0
20230919,104400,38030315,530,530,530,530,1
20230919,104300,38029785,525,525,525,525,0
20230919,104200,38029785,525,525,525,525,118
20230919,104100,37967835,525,526,526,525,5200
20230919,104000,35237834,525,525,525,525,0
20230919,103900,35237834,525,528,528,525,1200
20230919,103800,34606194,529,529,529,529,0
20230919,103700,34606194,529,527,529,527,201
20230919,103600,34500255,527,527,527,527,5
20230919,103500,34497620,528,528,528,528,0
20230919,103400,34497620,528,529,529,528,10
20230919,103300,34492335,526,526,526,526,200
20230919,103200,34387135,529,529,529,529,0
20230919,103100,34387135,529,529,529,529,0
20230919,103000,34387135,529,529,529,529,0
20230919,102900,34387135,529,529,529,529,0
20230919,102800,34387135,529,529,529,529,1
20230919,102700,34386606,526,527,527,526,200
20230919,102600,34281405,526,526,526,526,0
20230919,102500,34281405,526,526,526,526,0
20230919,102400,34281405,526,526,526,526,0
20230919,102300,34281405,526,526,526,526,200
20230919,102200,34176205,526,526,526,526,0
20230919,102100,34176205,526,526,526,526,0
20230919,102000,34176205,526,526,526,526,0
20230919,101900,34176205,526,526,526,526,9060
20230919,101800,29410645,526,528,528,526,41140
20230919,101700,7740632,527,527,527,527,0
20230919,101600,7740632,527,527,527,527,200
20230919,101500,7635232,527,527,527,527,0
20230919,101400,7635232,527,527,527,527,0
20230919,101300,7635232,527,527,527,527,0
20230919,101200,7635232,527,527,527,527,200
20230919,101100,7529832,527,527,527,527,2
20230919,101000,7528778,530,527,530,527,245
20230919,100900,7399538,528,528,528,528,0
20230919,100800,7399538,528,528,528,528,5
20230919,100700,7396898,527,527,527,527,0
20230919,100600,7396898,527,527,527,527,0
20230919,100500,7396898,527,527,527,527,200
20230919,100400,7291498,527,527,527,527,0
20230919,100300,7291498,527,527,527,527,0
20230919,100200,7291498,527,527,527,527,0
20230919,100100,7291498,527,527,527,527,300
20230919,100000,7133398,528,528,528,528,100
20230919,095900,7080598,530,530,530,530,0
20230919,095800,7080598,530,530,530,530,118
20230919,095700,7018058,530,530,530,530,0
20230919,095600,7018058,530,530,530,530,0
20230919,095500,7018058,530,530,530,530,500
20230919,095400,6753058,530,529,530,529,500
20230919,095300,6488471,529,529,529,529,3
20230919,095200,6486884,526,526,526,526,0
20230919,095100,6486884,526,527,527,526,219
20230919,095000,6371489,527,527,527,527,94
20230919,094900,6321951,527,527,527,527,200
20230919,094800,6216551,529,529,529,529,0
20230919,094700,6216551,529,529,529,529,0
20230919,094600,6216551,529,529,529,529,3
20230919,094500,6214964,526,526,526,526,0
20230919,094400,6214964,526,526,526,526,0
20230919,094300,6214964,526,526,526,526,200
20230919,094200,6109764,526,526,526,526,0
20230919,094100,6109764,526,527,527,526,4358
20230919,094000,3814170,527,527,527,527,200
20230919,093900,3708770,527,527,527,527,183
20230919,093800,3612329,527,529,529,527,25
20230919,093700,3599122,529,529,529,529,1
20230919,093600,3598593,530,529,530,529,24
20230919,093500,3585882,529,529,529,529,2
20230919,093400,3584824,527,527,527,527,200
20230919,093300,3479424,529,529,529,529,9
20230919,093200,3474663,530,530,530,530,0
20230919,093100,3474663,530,530,530,530,0
20230919,093000,3474663,530,526,530,526,571
20230919,092900,3173916,527,527,527,527,230
20230919,092800,3052706,527,526,527,526,511
20230919,092700,2783511,527,528,528,527,59
20230919,092600,2752416,528,528,528,528,7
20230919,092500,2748720,529,529,529,529,33
20230919,092400,2731263,529,529,529,529,0
20230919,092300,2731263,529,529,529,529,5
20230919,092200,2728618,527,527,527,527,6
20230919,092100,2725456,527,528,528,527,953
20230919,092000,2223224,528,528,528,528,0
20230919,091900,2223224,528,528,528,528,0
20230919,091800,2223224,528,528,528,528,200
20230919,091700,2117624,528,528,528,528,0
20230919,091600,2117624,528,528,528,528,34
20230919,091500,2099672,528,529,529,528,200
20230919,091400,1994064,528,529,529,528,20
20230919,091300,1983490,529,530,530,529,75
20230919,091200,1943754,527,531,531,527,322
20230919,091100,1773626,531,531,531,531,5
20230919,091000,1770971,532,532,532,532,8
20230919,090900,1766715,532,532,532,532,124
20230919,090800,1700747,529,529,529,528,672
20230919,090700,1345763,530,530,530,530,32
20230919,090600,1328803,530,530,530,530,0
20230919,090500,1328803,530,530,530,530,183
20230919,090400,1231813,531,532,532,530,239
20230919,090300,1104705,532,532,532,532,0
20230919,090200,1104705,532,532,532,532,0
20230919,090100,1104705,532,532,532,532,0
20230919,090000,1104705,532,527,532,527,2095