stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184100,87628904,525,525,525,525,40
20230920,184000,87628904,525,525,525,525,0
20230920,183900,87628904,525,525,525,525,0
20230920,183800,87628904,525,525,525,525,0
20230920,183700,87628904,525,525,525,525,0
20230920,183600,87628904,525,525,525,525,0
20230920,183500,87628904,525,525,525,525,0
20230920,183400,87628904,525,525,525,525,0
20230920,183300,87628904,525,525,525,525,0
20230920,183200,87628904,525,525,525,525,0
20230920,183100,87628904,525,525,525,525,0
20230920,183000,87628904,525,525,525,525,0
20230920,182900,87628904,525,525,525,525,0
20230920,182800,87628904,525,525,525,525,0
20230920,182700,87628904,525,525,525,525,0
20230920,182600,87628904,525,525,525,525,0
20230920,182500,87628904,525,525,525,525,0
20230920,182400,87628904,525,525,525,525,0
20230920,182300,87628904,525,525,525,525,0
20230920,182200,87628904,525,525,525,525,0
20230920,182100,87628904,525,525,525,525,0
20230920,182000,87628904,525,525,525,525,0
20230920,181900,87628904,525,525,525,525,0
20230920,181800,87628904,525,525,525,525,0
20230920,181700,87628904,525,525,525,525,0
20230920,181600,87628904,525,525,525,525,0
20230920,181500,87628904,525,525,525,525,0
20230920,181400,87628904,525,525,525,525,0
20230920,181300,87628904,525,525,525,525,0
20230920,181200,87628904,525,525,525,525,0
20230920,181100,87628904,525,525,525,525,40
20230920,181000,87628904,525,525,525,525,0
20230920,180900,87628904,525,525,525,525,0
20230920,180800,87628904,525,525,525,525,0
20230920,180700,87628904,525,525,525,525,0
20230920,180600,87628904,525,525,525,525,0
20230920,180500,87628904,525,525,525,525,0
20230920,180400,87628904,525,525,525,525,0
20230920,180300,87628904,525,525,525,525,0
20230920,180200,87628904,525,525,525,525,0
20230920,180100,87628904,525,525,525,525,0
20230920,180000,87628904,525,525,525,525,0
20230920,175900,87628904,525,525,525,525,0
20230920,175800,87628904,525,525,525,525,0
20230920,175700,87628904,525,525,525,525,0
20230920,175600,87628904,525,525,525,525,0
20230920,175500,87628904,525,525,525,525,0
20230920,175400,87628904,525,525,525,525,0
20230920,175300,87628904,525,525,525,525,0
20230920,175200,87628904,525,525,525,525,0
20230920,175100,87628904,525,525,525,525,0
20230920,175000,87628904,525,525,525,525,0
20230920,174900,87628904,525,525,525,525,0
20230920,174800,87628904,525,525,525,525,0
20230920,174700,87628904,525,525,525,525,0
20230920,174600,87628904,525,525,525,525,0
20230920,174500,87628904,525,525,525,525,0
20230920,174400,87628904,525,525,525,525,0
20230920,174300,87628904,525,525,525,525,0
20230920,174200,87628904,525,525,525,525,0
20230920,174100,87628904,525,525,525,525,40
20230920,174000,87628904,525,525,525,525,0
20230920,173900,87628904,525,525,525,525,0
20230920,173800,87628904,525,525,525,525,0
20230920,173700,87628904,525,525,525,525,0
20230920,173600,87628904,525,525,525,525,0
20230920,173500,87628904,525,525,525,525,0
20230920,173400,87628904,525,525,525,525,0
20230920,173300,87628904,525,525,525,525,0
20230920,173200,87628904,525,525,525,525,0
20230920,173100,87628904,525,525,525,525,0
20230920,173000,87628904,525,525,525,525,0
20230920,172900,87628904,525,525,525,525,0
20230920,172800,87628904,525,525,525,525,0
20230920,172700,87628904,525,525,525,525,0
20230920,172600,87628904,525,525,525,525,0
20230920,172500,87628904,525,525,525,525,0
20230920,172400,87628904,525,525,525,525,0
20230920,172300,87628904,525,525,525,525,0
20230920,172200,87628904,525,525,525,525,0
20230920,172100,87628904,525,525,525,525,0
20230920,172000,87628904,525,525,525,525,0
20230920,171900,87628904,525,525,525,525,0
20230920,171800,87628904,525,525,525,525,0
20230920,171700,87628904,525,525,525,525,0
20230920,171600,87628904,525,525,525,525,0
20230920,171500,87628904,525,525,525,525,0
20230920,171400,87628904,525,525,525,525,0
20230920,171300,87628904,525,525,525,525,0
20230920,171200,87628904,525,525,525,525,0
20230920,171100,87628904,525,525,525,525,40
20230920,171000,87628904,525,525,525,525,0
20230920,170900,87628904,525,525,525,525,0
20230920,170800,87628904,525,525,525,525,0
20230920,170700,87628904,525,525,525,525,0
20230920,170600,87628904,525,525,525,525,0
20230920,170500,87628904,525,525,525,525,0
20230920,170400,87628904,525,525,525,525,0
20230920,170300,87628904,525,525,525,525,0
20230920,170200,87628904,525,525,525,525,0
20230920,170100,87628904,525,525,525,525,0
20230920,170000,87628904,525,525,525,525,0
20230920,165900,87628904,525,525,525,525,0
20230920,165800,87628904,525,525,525,525,0
20230920,165700,87628904,525,525,525,525,0
20230920,165600,87628904,525,525,525,525,0
20230920,165500,87628904,525,525,525,525,0
20230920,165400,87628904,525,525,525,525,0
20230920,165300,87628904,525,525,525,525,0
20230920,165200,87628904,525,525,525,525,0
20230920,165100,87628904,525,525,525,525,0
20230920,165000,87628904,525,525,525,525,0
20230920,164900,87628904,525,525,525,525,0
20230920,164800,87628904,525,525,525,525,0
20230920,164700,87628904,525,525,525,525,0
20230920,164600,87628904,525,525,525,525,0
20230920,164500,87628904,525,525,525,525,0
20230920,164400,87628904,525,525,525,525,0
20230920,164300,87628904,525,525,525,525,0
20230920,164200,87628904,525,525,525,525,0
20230920,164100,87628904,525,525,525,525,40
20230920,164000,87628904,525,525,525,525,0
20230920,163900,87628904,525,525,525,525,0
20230920,163800,87628904,525,525,525,525,0
20230920,163700,87628904,525,525,525,525,0
20230920,163600,87628904,525,525,525,525,0
20230920,163500,87628904,525,525,525,525,0
20230920,163400,87628904,525,525,525,525,0
20230920,163300,87628904,525,525,525,525,0
20230920,163200,87628904,525,525,525,525,0
20230920,163100,87628904,525,525,525,525,0
20230920,163000,87628904,525,525,525,525,0
20230920,162900,87628904,525,525,525,525,0
20230920,162800,87628904,525,525,525,525,0
20230920,162700,87628904,525,525,525,525,0
20230920,162600,87628904,525,525,525,525,0
20230920,162500,87628904,525,525,525,525,0
20230920,162400,87628904,525,525,525,525,0
20230920,162300,87628904,525,525,525,525,0
20230920,162200,87628904,525,525,525,525,0
20230920,162100,87628904,525,525,525,525,0
20230920,162000,87628904,525,525,525,525,0
20230920,161900,87628904,525,525,525,525,0
20230920,161800,87628904,525,525,525,525,0
20230920,161700,87628904,525,525,525,525,0
20230920,161600,87628904,525,525,525,525,0
20230920,161500,87628904,525,525,525,525,0
20230920,161400,87628904,525,525,525,525,0
20230920,161300,87628904,525,525,525,525,0
20230920,161200,87628904,525,525,525,525,0
20230920,161100,87628904,525,525,525,525,40
20230920,161000,87628904,525,525,525,525,0
20230920,160900,87628904,525,525,525,525,0
20230920,160800,87628904,525,525,525,525,0
20230920,160700,87628904,525,525,525,525,0
20230920,160600,87628904,525,525,525,525,0
20230920,160500,87628904,525,525,525,525,0
20230920,160400,87628904,525,525,525,525,0
20230920,160300,87628904,525,525,525,525,0
20230920,160200,87628904,525,525,525,525,0
20230920,160100,87628904,525,525,525,525,0
20230920,160000,87628904,525,525,525,525,0
20230920,155900,87628904,525,525,525,525,0
20230920,155800,87628904,525,525,525,525,0
20230920,155700,87628904,525,525,525,525,0
20230920,155600,87628904,525,525,525,525,0
20230920,155500,87628904,525,525,525,525,0
20230920,155400,87628904,525,525,525,525,0
20230920,155300,87628904,525,525,525,525,0
20230920,155200,87628904,525,525,525,525,0
20230920,155100,87628904,525,525,525,525,0
20230920,155000,87628904,525,525,525,525,0
20230920,154900,87628904,525,525,525,525,0
20230920,154800,87628904,525,525,525,525,0
20230920,154700,87628904,525,525,525,525,0
20230920,154600,87628904,525,525,525,525,0
20230920,154500,87628904,525,525,525,525,0
20230920,154400,87628904,525,525,525,525,0
20230920,154300,87628904,525,525,525,525,0
20230920,154200,87628904,525,525,525,525,0
20230920,154100,87628904,525,525,525,525,40
20230920,154000,87628904,525,525,525,525,0
20230920,153900,87628904,525,525,525,525,0
20230920,153800,87628904,525,525,525,525,0
20230920,153700,87628904,525,525,525,525,0
20230920,153600,87628904,525,525,525,525,0
20230920,153500,87628904,525,525,525,525,0
20230920,153400,87628904,525,525,525,525,0
20230920,153300,87628904,525,525,525,525,0
20230920,153200,87628904,525,525,525,525,0
20230920,153100,87628904,525,525,525,525,0
20230920,153000,87628904,525,525,525,525,40
20230920,152900,87607904,524,524,524,524,0
20230920,152800,87607904,524,524,524,524,0
20230920,152700,87607904,524,524,524,524,0
20230920,152600,87607904,524,524,524,524,0
20230920,152500,87607904,524,524,524,524,0
20230920,152400,87607904,524,524,524,524,0
20230920,152300,87607904,524,524,524,524,0
20230920,152200,87607904,524,524,524,524,0
20230920,152100,87607904,524,524,524,524,0
20230920,152000,87607904,524,524,524,524,0
20230920,151900,87607904,524,524,524,524,0
20230920,151800,87607904,524,524,524,524,100
20230920,151700,87555504,525,525,525,525,100
20230920,151600,87503004,525,525,525,525,0
20230920,151500,87503004,525,525,525,525,0
20230920,151400,87503004,525,525,525,525,0
20230920,151300,87503004,525,525,525,525,2
20230920,151200,87501954,519,519,519,519,0
20230920,151100,87501954,519,519,519,519,0
20230920,151000,87501954,519,519,519,519,0
20230920,150900,87501954,519,525,525,519,20003
20230920,150800,77106313,525,525,525,525,25
20230920,150700,77093188,525,525,525,525,0
20230920,150600,77093188,525,525,525,524,52
20230920,150500,77065938,524,524,524,524,0
20230920,150400,77065938,524,524,524,524,0
20230920,150300,77065938,524,524,524,524,0
20230920,150200,77065938,524,524,524,524,0
20230920,150100,77065938,524,524,524,524,0
20230920,150000,77065938,524,524,524,524,0
20230920,145900,77065938,524,525,525,524,23
20230920,145800,77053866,525,525,525,525,0
20230920,145700,77053866,525,525,525,525,0
20230920,145600,77053866,525,525,525,525,60
20230920,145500,77022366,525,525,525,525,0
20230920,145400,77022366,525,525,525,525,0
20230920,145300,77022366,525,524,525,524,10
20230920,145200,77017119,525,525,525,525,0
20230920,145100,77017119,525,525,525,525,0
20230920,145000,77017119,525,525,525,525,0
20230920,144900,77017119,525,525,525,525,1
20230920,144800,77016594,521,522,522,521,100
20230920,144700,76964474,521,521,521,521,2754
20230920,144600,75529640,522,522,522,522,2
20230920,144500,75528596,522,523,523,521,5682
20230920,144400,72566029,525,525,525,525,1
20230920,144300,72565504,522,523,523,522,3300
20230920,144200,70842903,525,525,525,525,0
20230920,144100,70842903,525,525,525,525,1
20230920,144000,70842378,522,522,522,522,0
20230920,143900,70842378,522,522,522,522,5439
20230920,143800,68003220,523,524,524,523,5857
20230920,143700,64940005,524,524,524,524,3704
20230920,143600,62999109,525,525,525,525,0
20230920,143500,62999109,525,525,525,525,0
20230920,143400,62999109,525,525,525,525,1000
20230920,143300,62474109,525,524,525,524,5081
20230920,143200,59811664,525,525,525,525,0
20230920,143100,59811664,525,525,525,525,0
20230920,143000,59811664,525,525,525,525,0
20230920,142900,59811664,525,525,525,525,0
20230920,142800,59811664,525,525,525,525,0
20230920,142700,59811664,525,525,525,525,0
20230920,142600,59811664,525,525,525,525,0
20230920,142500,59811664,525,524,525,524,52
20230920,142400,59784414,525,525,525,525,0
20230920,142300,59784414,525,525,525,525,0
20230920,142200,59784414,525,525,525,525,0
20230920,142100,59784414,525,525,525,525,0
20230920,142000,59784414,525,525,525,525,0
20230920,141900,59784414,525,525,525,525,141
20230920,141800,59710389,525,525,525,525,2
20230920,141700,59709339,525,525,525,525,0
20230920,141600,59709339,525,525,525,525,200
20230920,141500,59604339,525,525,525,525,0
20230920,141400,59604339,525,525,525,525,200
20230920,141300,59499339,526,526,526,526,0
20230920,141200,59499339,526,526,526,526,500
20230920,141100,59236339,526,526,526,526,20
20230920,141000,59225819,525,525,525,525,200
20230920,140900,59120819,525,525,525,525,0
20230920,140800,59120819,525,525,525,525,0
20230920,140700,59120819,525,525,525,525,201
20230920,140600,59015294,525,525,525,525,1
20230920,140500,59014769,526,526,526,526,1
20230920,140400,59014243,525,525,525,525,639
20230920,140300,58678768,525,525,525,525,203
20230920,140200,58572193,525,525,525,525,0
20230920,140100,58572193,525,525,525,525,0
20230920,140000,58572193,525,525,525,525,0
20230920,135900,58572193,525,525,525,525,0
20230920,135800,58572193,525,525,525,525,0
20230920,135700,58572193,525,525,525,525,0
20230920,135600,58572193,525,525,525,525,0
20230920,135500,58572193,525,525,525,525,1000
20230920,135400,58047193,525,525,525,525,0
20230920,135300,58047193,525,525,525,525,0
20230920,135200,58047193,525,525,525,525,0
20230920,135100,58047193,525,525,525,525,0
20230920,135000,58047193,525,525,525,525,0
20230920,134900,58047193,525,525,525,525,100
20230920,134800,57994693,525,525,525,525,0
20230920,134700,57994693,525,525,525,525,0
20230920,134600,57994693,525,525,525,525,0
20230920,134500,57994693,525,525,525,525,0
20230920,134400,57994693,525,525,525,525,0
20230920,134300,57994693,525,525,525,525,0
20230920,134200,57994693,525,525,525,525,0
20230920,134100,57994693,525,525,525,525,0
20230920,134000,57994693,525,525,525,525,1
20230920,133900,57994168,524,524,524,524,135
20230920,133800,57923428,524,525,525,524,3679
20230920,133700,55995575,525,525,525,525,17
20230920,133600,55986650,525,525,525,525,202
20230920,133500,55880600,525,525,525,525,287
20230920,133400,55729925,525,525,525,525,2437
20230920,133300,54450500,525,525,525,525,0
20230920,133200,54450500,525,525,525,525,0
20230920,133100,54450500,525,525,525,525,0
20230920,133000,54450500,525,525,525,525,0
20230920,132900,54450500,525,525,525,525,0
20230920,132800,54450500,525,525,525,525,0
20230920,132700,54450500,525,525,525,525,0
20230920,132600,54450500,525,525,525,525,0
20230920,132500,54450500,525,525,525,525,0
20230920,132400,54450500,525,525,525,525,20
20230920,132300,54440000,525,525,525,525,0
20230920,132200,54440000,525,525,525,525,0
20230920,132100,54440000,525,525,525,525,0
20230920,132000,54440000,525,525,525,525,0
20230920,131900,54440000,525,525,525,525,387
20230920,131800,54236825,525,525,525,525,500
20230920,131700,53974325,525,525,525,525,0
20230920,131600,53974325,525,525,525,525,16
20230920,131500,53965925,525,525,525,525,0
20230920,131400,53965925,525,525,525,525,0
20230920,131300,53965925,525,525,525,525,0
20230920,131200,53965925,525,525,525,525,0
20230920,131100,53965925,525,525,525,525,0
20230920,131000,53965925,525,525,525,525,100
20230920,130900,53913425,525,525,525,525,0
20230920,130800,53913425,525,525,525,525,0
20230920,130700,53913425,525,525,525,525,0
20230920,130600,53913425,525,525,525,525,0
20230920,130500,53913425,525,525,525,525,0
20230920,130400,53913425,525,525,525,525,22
20230920,130300,53901875,525,525,525,525,1500
20230920,130200,53114375,525,525,525,525,4
20230920,130100,53112275,525,525,525,525,20
20230920,130000,53101775,525,525,525,525,0
20230920,125900,53101775,525,525,525,525,0
20230920,125800,53101775,525,525,525,525,0
20230920,125700,53101775,525,525,525,525,0
20230920,125600,53101775,525,525,525,525,0
20230920,125500,53101775,525,525,525,525,0
20230920,125400,53101775,525,525,525,525,0
20230920,125300,53101775,525,525,525,525,0
20230920,125200,53101775,525,525,525,525,100
20230920,125100,53049275,525,525,525,525,10
20230920,125000,53044025,525,525,525,525,0
20230920,124900,53044025,525,525,525,525,0
20230920,124800,53044025,525,525,525,525,0
20230920,124700,53044025,525,525,525,525,0
20230920,124600,53044025,525,525,525,525,0
20230920,124500,53044025,525,525,525,525,0
20230920,124400,53044025,525,525,525,525,0
20230920,124300,53044025,525,525,525,525,0
20230920,124200,53044025,525,525,525,525,0
20230920,124100,53044025,525,525,525,525,0
20230920,124000,53044025,525,525,525,525,4
20230920,123900,53041925,525,525,525,525,0
20230920,123800,53041925,525,525,525,525,1
20230920,123700,53041400,524,524,524,524,180
20230920,123600,52947080,524,524,524,524,120
20230920,123500,52884200,524,524,524,524,200
20230920,123400,52779400,524,524,524,524,0
20230920,123300,52779400,524,525,526,524,3000
20230920,123200,51202867,525,525,525,525,200
20230920,123100,51097867,525,525,525,525,0
20230920,123000,51097867,525,525,525,525,0
20230920,122900,51097867,525,525,525,525,200
20230920,122800,50992867,525,525,525,525,0
20230920,122700,50992867,525,525,525,525,0
20230920,122600,50992867,525,525,525,525,755
20230920,122500,50596492,525,525,525,525,0
20230920,122400,50596492,525,525,525,525,0
20230920,122300,50596492,525,525,525,525,0
20230920,122200,50596492,525,525,525,525,1
20230920,122100,50595967,524,524,524,524,0
20230920,122000,50595967,524,524,524,524,0
20230920,121900,50595967,524,524,524,524,0
20230920,121800,50595967,524,525,525,524,2681
20230920,121700,49191079,526,526,526,526,15
20230920,121600,49183189,526,526,526,526,0
20230920,121500,49183189,526,526,526,526,4
20230920,121400,49181085,525,525,525,525,407
20230920,121300,48967410,525,525,525,525,0
20230920,121200,48967410,525,525,525,525,0
20230920,121100,48967410,525,525,525,525,0
20230920,121000,48967410,525,525,525,525,0
20230920,120900,48967410,525,525,525,525,7
20230920,120800,48963735,525,525,525,525,186
20230920,120700,48866085,525,525,525,525,0
20230920,120600,48866085,525,525,525,525,200
20230920,120500,48761085,525,525,525,525,0
20230920,120400,48761085,525,525,525,525,0
20230920,120300,48761085,525,525,525,525,200
20230920,120200,48656085,526,526,526,526,100
20230920,120100,48603485,525,525,525,525,1
20230920,120000,48602960,525,525,525,525,201
20230920,115900,48497435,525,525,525,525,0
20230920,115800,48497435,525,525,525,525,0
20230920,115700,48497435,525,525,525,525,200
20230920,115600,48392435,525,525,525,525,0
20230920,115500,48392435,525,525,525,525,0
20230920,115400,48392435,525,525,525,525,200
20230920,115300,48287435,525,525,525,525,0
20230920,115200,48287435,525,525,525,525,1
20230920,115100,48286910,525,525,525,525,201
20230920,115000,48181385,525,525,525,525,2
20230920,114900,48180335,525,525,525,525,1
20230920,114800,48179810,525,525,525,525,200
20230920,114700,48074810,525,525,525,525,0
20230920,114600,48074810,525,525,525,525,0
20230920,114500,48074810,525,525,525,525,200
20230920,114400,47969810,525,525,525,525,0
20230920,114300,47969810,525,525,525,525,204
20230920,114200,47862710,525,525,525,525,101
20230920,114100,47809685,526,526,526,526,6
20230920,114000,47806529,525,524,525,524,2766
20230920,113900,46356345,524,524,524,524,0
20230920,113800,46356345,524,524,524,524,1
20230920,113700,46355821,524,524,524,524,3
20230920,113600,46354249,524,524,524,524,0
20230920,113500,46354249,524,524,524,524,0
20230920,113400,46354249,524,524,524,524,41
20230920,113300,46332765,524,524,524,524,1
20230920,113200,46332241,524,524,524,524,3
20230920,113100,46330669,524,524,524,524,2852
20230920,113000,44836221,525,525,525,525,0
20230920,112900,44836221,525,525,525,525,0
20230920,112800,44836221,525,525,525,525,2201
20230920,112700,43680696,525,525,525,525,0
20230920,112600,43680696,525,525,525,525,0
20230920,112500,43680696,525,525,525,525,200
20230920,112400,43575696,525,525,525,525,0
20230920,112300,43575696,525,525,525,525,0
20230920,112200,43575696,525,525,525,525,200
20230920,112100,43470696,525,525,525,525,0
20230920,112000,43470696,525,525,525,525,0
20230920,111900,43470696,525,525,525,525,200
20230920,111800,43365696,525,525,525,525,0
20230920,111700,43365696,525,525,525,525,0
20230920,111600,43365696,525,525,525,525,200
20230920,111500,43260696,525,525,525,525,0
20230920,111400,43260696,525,525,525,525,200
20230920,111300,43155696,525,525,525,525,0
20230920,111200,43155696,525,525,525,525,112
20230920,111100,43096896,525,525,525,525,88
20230920,111000,43050696,525,525,525,525,0
20230920,110900,43050696,525,525,525,525,0
20230920,110800,43050696,525,525,525,525,200
20230920,110700,42945696,525,526,526,525,10
20230920,110600,42940441,527,525,527,525,204
20230920,110500,42833331,526,526,526,526,6
20230920,110400,42830175,526,526,526,526,0
20230920,110300,42830175,526,526,526,526,432
20230920,110200,42602943,527,527,527,527,0
20230920,110100,42602943,527,527,527,527,0
20230920,110000,42602943,527,527,527,527,0
20230920,105900,42602943,527,526,527,526,205
20230920,105800,42495108,526,526,526,526,100
20230920,105700,42442508,526,526,526,526,0
20230920,105600,42442508,526,526,526,526,200
20230920,105500,42337308,526,526,526,526,0
20230920,105400,42337308,526,526,526,526,0
20230920,105300,42337308,526,526,526,526,200
20230920,105200,42232108,526,526,526,526,0
20230920,105100,42232108,526,526,526,526,200
20230920,105000,42126908,526,526,526,526,2185
20230920,104900,40977598,527,527,527,527,7815
20230920,104800,36859093,527,527,527,527,200
20230920,104700,36753693,528,528,528,528,100
20230920,104600,36700893,528,528,528,528,0
20230920,104500,36700893,528,527,528,527,202
20230920,104400,36594437,528,528,528,528,2000
20230920,104300,35538437,528,528,528,528,0
20230920,104200,35538437,528,527,528,527,204
20230920,104100,35430925,527,527,527,527,17000
20230920,104000,26471925,527,527,527,527,0
20230920,103900,26471925,527,527,527,527,200
20230920,103800,26366525,527,527,527,527,1
20230920,103700,26365998,527,527,527,527,0
20230920,103600,26365998,527,527,527,527,200
20230920,103500,26260598,527,527,527,527,0
20230920,103400,26260598,527,527,527,527,0
20230920,103300,26260598,527,527,527,527,200
20230920,103200,26155198,527,527,527,527,0
20230920,103100,26155198,527,527,527,527,0
20230920,103000,26155198,527,527,527,527,200
20230920,102900,26049798,527,527,527,527,1
20230920,102800,26049271,527,527,527,527,2
20230920,102700,26048217,527,527,527,527,200
20230920,102600,25942817,527,527,527,527,0
20230920,102500,25942817,527,527,527,527,200
20230920,102400,25837417,527,527,527,527,0
20230920,102300,25837417,527,527,527,527,0
20230920,102200,25837417,527,527,527,527,200
20230920,102100,25732017,527,527,527,527,0
20230920,102000,25732017,527,527,527,527,93
20230920,101900,25683006,527,527,527,527,200
20230920,101800,25577606,527,527,527,527,0
20230920,101700,25577606,527,527,527,527,0
20230920,101600,25577606,527,527,527,527,200
20230920,101500,25472206,527,527,527,527,0
20230920,101400,25472206,527,527,527,527,31
20230920,101300,25455869,527,527,527,527,200
20230920,101200,25350469,528,528,528,528,0
20230920,101100,25350469,528,528,528,528,0
20230920,101000,25350469,528,528,528,528,0
20230920,100900,25350469,528,528,528,528,4000
20230920,100800,23238469,528,528,528,528,0
20230920,100700,23238469,528,528,528,528,0
20230920,100600,23238469,528,528,528,528,0
20230920,100500,23238469,528,528,528,528,0
20230920,100400,23238469,528,528,528,528,0
20230920,100300,23238469,528,528,528,528,0
20230920,100200,23238469,528,528,528,528,0
20230920,100100,23238469,528,528,528,528,1775
20230920,100000,22301269,528,528,528,528,0
20230920,095900,22301269,528,528,528,528,0
20230920,095800,22301269,528,528,528,528,0
20230920,095700,22301269,528,528,528,528,0
20230920,095600,22301269,528,528,528,528,56
20230920,095500,22271701,528,528,528,528,0
20230920,095400,22271701,528,528,528,528,0
20230920,095300,22271701,528,528,528,528,1
20230920,095200,22271173,528,528,528,528,2
20230920,095100,22270117,529,528,529,528,7
20230920,095000,22266417,532,532,532,532,0
20230920,094900,22266417,532,532,532,532,0
20230920,094800,22266417,532,532,532,532,0
20230920,094700,22266417,532,532,532,532,0
20230920,094600,22266417,532,532,532,532,0
20230920,094500,22266417,532,532,532,532,0
20230920,094400,22266417,532,532,532,532,15
20230920,094300,22258437,532,532,532,532,0
20230920,094200,22258437,532,532,532,532,0
20230920,094100,22258437,532,532,532,532,0
20230920,094000,22258437,532,532,532,532,0
20230920,093900,22258437,532,528,532,527,17142
20230920,093800,13223943,527,529,529,527,11749
20230920,093700,7021783,529,529,529,529,1
20230920,093600,7021254,533,533,533,533,21
20230920,093500,7010061,532,532,532,532,2
20230920,093400,7008997,532,531,533,531,2142
20230920,093300,5868499,531,531,531,531,8
20230920,093200,5864251,533,528,533,528,1001
20230920,093100,5331103,524,524,524,524,0
20230920,093000,5331103,524,524,524,524,10
20230920,092900,5325863,528,528,528,528,0
20230920,092800,5325863,528,527,528,527,2000
20230920,092700,4269864,524,524,524,524,0
20230920,092600,4269864,524,524,524,524,0
20230920,092500,4269864,524,525,525,524,2000
20230920,092400,3220644,527,527,527,527,0
20230920,092300,3220644,527,527,527,527,1
20230920,092200,3220117,525,528,528,525,9
20230920,092100,3215389,525,525,525,525,34
20230920,092000,3197539,528,525,528,525,293
20230920,091900,3043708,525,526,526,525,761
20230920,091800,2644182,528,528,528,528,0
20230920,091700,2644182,528,528,528,528,0
20230920,091600,2644182,528,526,528,526,3050
20230920,091500,1033805,524,524,524,524,0
20230920,091400,1033805,524,524,524,524,0
20230920,091300,1033805,524,524,524,524,0
20230920,091200,1033805,524,524,524,524,0
20230920,091100,1033805,524,526,526,524,103
20230920,091000,979814,526,526,526,526,1
20230920,090900,979288,526,526,526,526,0
20230920,090800,979288,526,527,527,526,40
20230920,090700,958213,522,525,525,522,1100
20230920,090600,383643,526,522,526,522,56
20230920,090500,354391,522,523,523,522,20
20230920,090400,343945,522,522,522,522,0
20230920,090300,343945,522,522,522,522,0
20230920,090200,343945,522,522,522,522,5
20230920,090100,341335,522,522,522,522,80
20230920,090000,299575,521,521,521,521,575