stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184600,29188147,539,539,539,539,1620
20230914,184500,29188147,539,539,539,539,0
20230914,184400,29188147,539,539,539,539,0
20230914,184300,29188147,539,539,539,539,0
20230914,184200,29188147,539,539,539,539,0
20230914,184100,29188147,539,539,539,539,0
20230914,184000,29188147,539,539,539,539,0
20230914,183900,29188147,539,539,539,539,0
20230914,183800,29188147,539,539,539,539,0
20230914,183700,29188147,539,539,539,539,0
20230914,183600,29188147,539,539,539,539,0
20230914,183500,29188147,539,539,539,539,0
20230914,183400,29188147,539,539,539,539,0
20230914,183300,29188147,539,539,539,539,0
20230914,183200,29188147,539,539,539,539,0
20230914,183100,29188147,539,539,539,539,0
20230914,183000,29188147,539,539,539,539,0
20230914,182900,29188147,539,539,539,539,0
20230914,182800,29188147,539,539,539,539,0
20230914,182700,29188147,539,539,539,539,0
20230914,182600,29188147,539,539,539,539,0
20230914,182500,29188147,539,539,539,539,0
20230914,182400,29188147,539,539,539,539,0
20230914,182300,29188147,539,539,539,539,0
20230914,182200,29188147,539,539,539,539,0
20230914,182100,29188147,539,539,539,539,0
20230914,182000,29188147,539,539,539,539,0
20230914,181900,29188147,539,539,539,539,0
20230914,181800,29188147,539,539,539,539,0
20230914,181700,29188147,539,539,539,539,0
20230914,181600,29188147,539,539,539,539,1620
20230914,181500,29188147,539,539,539,539,0
20230914,181400,29188147,539,539,539,539,0
20230914,181300,29188147,539,539,539,539,0
20230914,181200,29188147,539,539,539,539,0
20230914,181100,29188147,539,539,539,539,0
20230914,181000,29188147,539,539,539,539,0
20230914,180900,29188147,539,539,539,539,0
20230914,180800,29188147,539,539,539,539,0
20230914,180700,29188147,539,539,539,539,0
20230914,180600,29188147,539,539,539,539,0
20230914,180500,29188147,539,539,539,539,0
20230914,180400,29188147,539,539,539,539,0
20230914,180300,29188147,539,539,539,539,0
20230914,180200,29188147,539,539,539,539,0
20230914,180100,29188147,539,539,539,539,0
20230914,180000,29188147,539,539,539,539,0
20230914,175900,29188147,539,539,539,539,0
20230914,175800,29188147,539,539,539,539,0
20230914,175700,29188147,539,539,539,539,0
20230914,175600,29188147,539,539,539,539,0
20230914,175500,29188147,539,539,539,539,0
20230914,175400,29188147,539,539,539,539,0
20230914,175300,29188147,539,539,539,539,0
20230914,175200,29188147,539,539,539,539,0
20230914,175100,29188147,539,539,539,539,0
20230914,175000,29188147,539,539,539,539,0
20230914,174900,29188147,539,539,539,539,0
20230914,174800,29188147,539,539,539,539,0
20230914,174700,29188147,539,539,539,539,0
20230914,174600,29188147,539,539,539,539,1620
20230914,174500,29188147,539,539,539,539,0
20230914,174400,29188147,539,539,539,539,0
20230914,174300,29188147,539,539,539,539,0
20230914,174200,29188147,539,539,539,539,0
20230914,174100,29188147,539,539,539,539,0
20230914,174000,29188147,539,539,539,539,0
20230914,173900,29188147,539,539,539,539,0
20230914,173800,29188147,539,539,539,539,0
20230914,173700,29188147,539,539,539,539,0
20230914,173600,29188147,539,539,539,539,0
20230914,173500,29188147,539,539,539,539,0
20230914,173400,29188147,539,539,539,539,0
20230914,173300,29188147,539,539,539,539,0
20230914,173200,29188147,539,539,539,539,0
20230914,173100,29188147,539,539,539,539,0
20230914,173000,29188147,539,539,539,539,0
20230914,172900,29188147,539,539,539,539,0
20230914,172800,29188147,539,539,539,539,0
20230914,172700,29188147,539,539,539,539,0
20230914,172600,29188147,539,539,539,539,0
20230914,172500,29188147,539,539,539,539,0
20230914,172400,29188147,539,539,539,539,0
20230914,172300,29188147,539,539,539,539,0
20230914,172200,29188147,539,539,539,539,0
20230914,172100,29188147,539,539,539,539,0
20230914,172000,29188147,539,539,539,539,0
20230914,171900,29188147,539,539,539,539,0
20230914,171800,29188147,539,539,539,539,0
20230914,171700,29188147,539,539,539,539,0
20230914,171600,29188147,539,539,539,539,1620
20230914,171500,29188147,539,539,539,539,0
20230914,171400,29188147,539,539,539,539,0
20230914,171300,29188147,539,539,539,539,0
20230914,171200,29188147,539,539,539,539,0
20230914,171100,29188147,539,539,539,539,0
20230914,171000,29188147,539,539,539,539,0
20230914,170900,29188147,539,539,539,539,0
20230914,170800,29188147,539,539,539,539,0
20230914,170700,29188147,539,539,539,539,0
20230914,170600,29188147,539,539,539,539,0
20230914,170500,29188147,539,539,539,539,0
20230914,170400,29188147,539,539,539,539,0
20230914,170300,29188147,539,539,539,539,0
20230914,170200,29188147,539,539,539,539,0
20230914,170100,29188147,539,539,539,539,0
20230914,170000,29188147,539,539,539,539,0
20230914,165900,29188147,539,539,539,539,0
20230914,165800,29188147,539,539,539,539,0
20230914,165700,29188147,539,539,539,539,0
20230914,165600,29188147,539,539,539,539,0
20230914,165500,29188147,539,539,539,539,0
20230914,165400,29188147,539,539,539,539,0
20230914,165300,29188147,539,539,539,539,0
20230914,165200,29188147,539,539,539,539,0
20230914,165100,29188147,539,539,539,539,0
20230914,165000,29188147,539,539,539,539,0
20230914,164900,29188147,539,539,539,539,0
20230914,164800,29188147,539,539,539,539,0
20230914,164700,29188147,539,539,539,539,0
20230914,164600,29188147,539,539,539,539,1620
20230914,164500,29188147,539,539,539,539,0
20230914,164400,29188147,539,539,539,539,0
20230914,164300,29188147,539,539,539,539,0
20230914,164200,29188147,539,539,539,539,0
20230914,164100,29188147,539,539,539,539,0
20230914,164000,29188147,539,539,539,539,0
20230914,163900,29188147,539,539,539,539,0
20230914,163800,29188147,539,539,539,539,0
20230914,163700,29188147,539,539,539,539,0
20230914,163600,29188147,539,539,539,539,0
20230914,163500,29188147,539,539,539,539,0
20230914,163400,29188147,539,539,539,539,0
20230914,163300,29188147,539,539,539,539,0
20230914,163200,29188147,539,539,539,539,0
20230914,163100,29188147,539,539,539,539,0
20230914,163000,29188147,539,539,539,539,0
20230914,162900,29188147,539,539,539,539,0
20230914,162800,29188147,539,539,539,539,0
20230914,162700,29188147,539,539,539,539,0
20230914,162600,29188147,539,539,539,539,0
20230914,162500,29188147,539,539,539,539,0
20230914,162400,29188147,539,539,539,539,0
20230914,162300,29188147,539,539,539,539,0
20230914,162200,29188147,539,539,539,539,0
20230914,162100,29188147,539,539,539,539,0
20230914,162000,29188147,539,539,539,539,0
20230914,161900,29188147,539,539,539,539,0
20230914,161800,29188147,539,539,539,539,0
20230914,161700,29188147,539,539,539,539,0
20230914,161600,29188147,539,539,539,539,1620
20230914,161500,29188147,539,539,539,539,0
20230914,161400,29188147,539,539,539,539,0
20230914,161300,29188147,539,539,539,539,0
20230914,161200,29188147,539,539,539,539,0
20230914,161100,29188147,539,539,539,539,0
20230914,161000,29188147,539,539,539,539,0
20230914,160900,29188147,539,539,539,539,0
20230914,160800,29188147,539,539,539,539,0
20230914,160700,29188147,539,539,539,539,0
20230914,160600,29188147,539,539,539,539,0
20230914,160500,29188147,539,539,539,539,0
20230914,160400,29188147,539,539,539,539,0
20230914,160300,29188147,539,539,539,539,0
20230914,160200,29188147,539,539,539,539,0
20230914,160100,29188147,539,539,539,539,0
20230914,160000,29188147,539,539,539,539,0
20230914,155900,29188147,539,539,539,539,0
20230914,155800,29188147,539,539,539,539,0
20230914,155700,29188147,539,539,539,539,0
20230914,155600,29188147,539,539,539,539,0
20230914,155500,29188147,539,539,539,539,0
20230914,155400,29188147,539,539,539,539,0
20230914,155300,29188147,539,539,539,539,0
20230914,155200,29188147,539,539,539,539,0
20230914,155100,29188147,539,539,539,539,0
20230914,155000,29188147,539,539,539,539,0
20230914,154900,29188147,539,539,539,539,0
20230914,154800,29188147,539,539,539,539,0
20230914,154700,29188147,539,539,539,539,0
20230914,154600,29188147,539,539,539,539,1620
20230914,154500,29188147,539,539,539,539,0
20230914,154400,29188147,539,539,539,539,0
20230914,154300,29188147,539,539,539,539,0
20230914,154200,29188147,539,539,539,539,0
20230914,154100,29188147,539,539,539,539,0
20230914,154000,29188147,539,539,539,539,0
20230914,153900,29188147,539,539,539,539,0
20230914,153800,29188147,539,539,539,539,0
20230914,153700,29188147,539,539,539,539,0
20230914,153600,29188147,539,539,539,539,0
20230914,153500,29188147,539,539,539,539,0
20230914,153400,29188147,539,539,539,539,0
20230914,153300,29188147,539,539,539,539,0
20230914,153200,29188147,539,539,539,539,0
20230914,153100,29188147,539,539,539,539,0
20230914,153000,29188147,539,539,539,539,1620
20230914,152900,28314967,540,540,540,540,0
20230914,152800,28314967,540,540,540,540,0
20230914,152700,28314967,540,540,540,540,0
20230914,152600,28314967,540,540,540,540,0
20230914,152500,28314967,540,540,540,540,0
20230914,152400,28314967,540,540,540,540,0
20230914,152300,28314967,540,540,540,540,0
20230914,152200,28314967,540,540,540,540,0
20230914,152100,28314967,540,540,540,540,0
20230914,152000,28314967,540,540,540,540,0
20230914,151900,28314967,540,540,540,540,0
20230914,151800,28314967,540,540,540,540,0
20230914,151700,28314967,540,540,540,540,66
20230914,151600,28279327,540,540,540,540,134
20230914,151500,28206967,540,540,540,540,0
20230914,151400,28206967,540,540,540,540,0
20230914,151300,28206967,540,540,540,540,0
20230914,151200,28206967,540,540,540,540,1
20230914,151100,28206427,540,541,541,540,1103
20230914,151000,27610462,541,541,541,541,0
20230914,150900,27610462,541,541,541,541,0
20230914,150800,27610462,541,541,541,541,0
20230914,150700,27610462,541,541,541,541,0
20230914,150600,27610462,541,541,541,541,0
20230914,150500,27610462,541,541,541,541,3
20230914,150400,27608839,541,541,541,541,3
20230914,150300,27607216,541,541,541,541,95
20230914,150200,27555821,541,541,541,541,0
20230914,150100,27555821,541,541,541,541,0
20230914,150000,27555821,541,541,541,541,0
20230914,145900,27555821,541,541,541,541,0
20230914,145800,27555821,541,541,541,541,4
20230914,145700,27553657,541,541,541,541,0
20230914,145600,27553657,541,541,541,541,0
20230914,145500,27553657,541,541,541,541,0
20230914,145400,27553657,541,541,541,541,0
20230914,145300,27553657,541,541,541,541,0
20230914,145200,27553657,541,541,541,541,0
20230914,145100,27553657,541,541,541,541,0
20230914,145000,27553657,541,541,541,541,0
20230914,144900,27553657,541,541,541,541,2
20230914,144800,27552575,541,541,541,541,40
20230914,144700,27530935,541,541,541,541,39
20230914,144600,27509836,541,541,541,541,1077
20230914,144500,26927179,543,543,543,543,0
20230914,144400,26927179,543,543,543,543,0
20230914,144300,26927179,543,543,543,543,0
20230914,144200,26927179,543,543,543,543,0
20230914,144100,26927179,543,543,543,543,0
20230914,144000,26927179,543,543,543,543,0
20230914,143900,26927179,543,543,543,543,0
20230914,143800,26927179,543,543,543,543,0
20230914,143700,26927179,543,543,543,543,0
20230914,143600,26927179,543,543,543,543,0
20230914,143500,26927179,543,543,543,543,0
20230914,143400,26927179,543,543,543,543,0
20230914,143300,26927179,543,543,543,543,0
20230914,143200,26927179,543,543,543,543,0
20230914,143100,26927179,543,543,543,543,0
20230914,143000,26927179,543,543,543,543,1
20230914,142900,26926636,542,542,542,542,0
20230914,142800,26926636,542,542,542,542,0
20230914,142700,26926636,542,542,542,542,0
20230914,142600,26926636,542,542,542,542,1
20230914,142500,26926094,543,543,543,543,0
20230914,142400,26926094,543,543,543,543,0
20230914,142300,26926094,543,543,543,543,30
20230914,142200,26909804,543,543,543,543,0
20230914,142100,26909804,543,543,543,543,0
20230914,142000,26909804,543,543,543,543,0
20230914,141900,26909804,543,543,543,543,0
20230914,141800,26909804,543,543,543,543,0
20230914,141700,26909804,543,543,543,543,0
20230914,141600,26909804,543,543,543,543,0
20230914,141500,26909804,543,543,543,543,0
20230914,141400,26909804,543,543,543,543,0
20230914,141300,26909804,543,543,543,543,0
20230914,141200,26909804,543,543,543,543,0
20230914,141100,26909804,543,543,543,543,0
20230914,141000,26909804,543,543,543,543,0
20230914,140900,26909804,543,543,543,543,0
20230914,140800,26909804,543,543,543,543,0
20230914,140700,26909804,543,543,543,543,0
20230914,140600,26909804,543,543,543,543,0
20230914,140500,26909804,543,543,543,543,0
20230914,140400,26909804,543,543,543,543,0
20230914,140300,26909804,543,543,543,543,0
20230914,140200,26909804,543,543,543,543,0
20230914,140100,26909804,543,543,543,543,4
20230914,140000,26907632,543,543,543,543,0
20230914,135900,26907632,543,543,543,543,0
20230914,135800,26907632,543,543,543,543,0
20230914,135700,26907632,543,543,543,543,0
20230914,135600,26907632,543,543,543,543,0
20230914,135500,26907632,543,543,543,543,3
20230914,135400,26906003,543,541,543,541,23
20230914,135300,26893550,541,541,541,541,0
20230914,135200,26893550,541,541,541,541,0
20230914,135100,26893550,541,541,541,541,20
20230914,135000,26882730,544,543,544,543,1050
20230914,134900,26311531,544,544,544,544,0
20230914,134800,26311531,544,544,544,544,0
20230914,134700,26311531,544,544,544,544,0
20230914,134600,26311531,544,543,544,543,37
20230914,134500,26291439,543,543,543,543,23
20230914,134400,26278950,542,542,542,542,0
20230914,134300,26278950,542,542,542,542,3270
20230914,134200,24506610,542,542,542,542,36
20230914,134100,24487098,542,542,542,542,1000
20230914,134000,23945098,544,544,544,544,0
20230914,133900,23945098,544,544,544,544,0
20230914,133800,23945098,544,544,544,544,1
20230914,133700,23944554,542,542,542,542,3
20230914,133600,23942928,542,542,542,542,0
20230914,133500,23942928,542,542,542,542,0
20230914,133400,23942928,542,542,542,542,200
20230914,133300,23834528,542,544,544,542,31
20230914,133200,23817666,543,543,543,543,1
20230914,133100,23817123,543,543,543,543,0
20230914,133000,23817123,543,543,543,543,351
20230914,132900,23626530,543,543,543,543,74
20230914,132800,23586348,543,543,543,543,20
20230914,132700,23575488,543,543,543,543,26
20230914,132600,23561370,543,543,543,543,525
20230914,132500,23276295,543,543,543,543,207
20230914,132400,23163894,544,544,544,544,0
20230914,132300,23163894,544,544,544,544,0
20230914,132200,23163894,544,544,544,544,0
20230914,132100,23163894,544,542,544,542,11
20230914,132000,23157930,543,543,543,543,99
20230914,131900,23104173,542,542,542,542,0
20230914,131800,23104173,542,543,543,542,19
20230914,131700,23093874,544,544,544,544,0
20230914,131600,23093874,544,544,544,544,0
20230914,131500,23093874,544,544,544,544,0
20230914,131400,23093874,544,544,544,544,4
20230914,131300,23091698,541,541,541,541,0
20230914,131200,23091698,541,541,541,541,0
20230914,131100,23091698,541,541,541,541,0
20230914,131000,23091698,541,541,541,541,10
20230914,130900,23086288,544,541,544,541,203
20230914,130800,22975938,545,542,545,542,10000
20230914,130700,17547699,542,542,542,542,0
20230914,130600,17547699,542,542,542,542,0
20230914,130500,17547699,542,542,542,542,40
20230914,130400,17526019,541,541,541,541,10
20230914,130300,17520609,543,543,543,543,894
20230914,130200,17035167,543,543,543,543,0
20230914,130100,17035167,543,543,543,543,12
20230914,130000,17028651,544,542,544,542,1400
20230914,125900,16267264,543,541,543,541,1010
20230914,125800,15718944,542,542,542,542,0
20230914,125700,15718944,542,542,542,542,0
20230914,125600,15718944,542,540,542,540,4911
20230914,125500,13057230,540,540,540,540,3
20230914,125400,13055610,540,541,541,540,21
20230914,125300,13044259,541,541,541,541,0
20230914,125200,13044259,541,541,541,541,0
20230914,125100,13044259,541,540,541,540,11
20230914,125000,13038318,541,541,541,541,0
20230914,124900,13038318,541,541,541,541,0
20230914,124800,13038318,541,541,541,541,1
20230914,124700,13037777,540,540,540,540,0
20230914,124600,13037777,540,540,540,540,1
20230914,124500,13037237,542,542,542,542,0
20230914,124400,13037237,542,542,542,542,0
20230914,124300,13037237,542,542,542,542,1
20230914,124200,13036695,540,540,540,540,0
20230914,124100,13036695,540,540,540,540,0
20230914,124000,13036695,540,540,540,540,0
20230914,123900,13036695,540,540,540,540,20
20230914,123800,13025895,542,542,542,542,1
20230914,123700,13025353,540,540,540,540,0
20230914,123600,13025353,540,540,540,540,0
20230914,123500,13025353,540,540,540,540,0
20230914,123400,13025353,540,540,540,540,0
20230914,123300,13025353,540,540,540,540,0
20230914,123200,13025353,540,540,540,540,10
20230914,123100,13019953,543,543,543,543,0
20230914,123000,13019953,543,543,543,543,1
20230914,122900,13019410,540,540,540,540,26
20230914,122800,13005370,540,540,540,540,2659
20230914,122700,11569510,540,540,540,540,0
20230914,122600,11569510,540,540,540,540,1
20230914,122500,11568970,540,540,540,540,0
20230914,122400,11568970,540,540,540,540,0
20230914,122300,11568970,540,540,540,540,0
20230914,122200,11568970,540,540,540,540,0
20230914,122100,11568970,540,540,540,540,0
20230914,122000,11568970,540,540,540,540,1
20230914,121900,11568430,540,540,540,540,0
20230914,121800,11568430,540,540,540,540,1
20230914,121700,11567890,540,540,540,540,10
20230914,121600,11562490,544,544,544,544,0
20230914,121500,11562490,544,544,544,544,0
20230914,121400,11562490,544,542,544,542,14
20230914,121300,11554886,543,543,543,543,14
20230914,121200,11547284,543,542,543,542,13
20230914,121100,11540226,543,542,543,542,14
20230914,121000,11532625,543,542,543,542,14
20230914,120900,11525024,543,541,543,541,14
20230914,120800,11517434,543,542,543,542,14
20230914,120700,11509833,543,543,543,542,24
20230914,120600,11496802,543,542,543,542,13
20230914,120500,11489744,543,542,543,542,14
20230914,120400,11482143,543,542,543,542,14
20230914,120300,11474542,543,542,543,542,14
20230914,120200,11466941,543,540,543,540,15
20230914,120100,11458801,543,542,543,540,28
20230914,120000,11443608,540,540,540,540,2
20230914,115900,11442528,540,540,540,540,0
20230914,115800,11442528,540,540,540,540,0
20230914,115700,11442528,540,540,540,540,0
20230914,115600,11442528,540,540,540,540,0
20230914,115500,11442528,540,540,540,540,1
20230914,115400,11441988,540,540,540,540,1
20230914,115300,11441448,540,540,540,540,1
20230914,115200,11440908,540,543,543,540,145
20230914,115100,11362599,544,544,544,544,0
20230914,115000,11362599,544,544,544,544,0
20230914,114900,11362599,544,544,544,544,0
20230914,114800,11362599,544,544,544,544,0
20230914,114700,11362599,544,543,544,543,102
20230914,114600,11307114,540,540,540,540,0
20230914,114500,11307114,540,540,540,540,0
20230914,114400,11307114,540,544,544,540,3
20230914,114300,11305490,539,539,539,539,20
20230914,114200,11294710,539,539,539,539,0
20230914,114100,11294710,539,539,539,539,0
20230914,114000,11294710,539,539,539,539,10
20230914,113900,11289320,545,545,545,545,10
20230914,113800,11283870,545,545,545,545,1
20230914,113700,11283325,539,539,539,539,0
20230914,113600,11283325,539,539,539,539,0
20230914,113500,11283325,539,546,546,539,12
20230914,113400,11276787,548,547,548,547,2
20230914,113300,11275692,548,546,548,545,128
20230914,113200,11205787,548,547,548,547,1001
20230914,113100,10657325,549,535,549,535,1010
20230914,113000,10110115,535,535,535,535,0
20230914,112900,10110115,535,535,535,535,292
20230914,112800,9953895,535,534,535,534,4596
20230914,112700,7498078,534,534,534,532,2420
20230914,112600,6210600,535,534,535,534,11
20230914,112500,6204716,535,535,535,535,20
20230914,112400,6194016,535,534,535,534,17
20230914,112300,6184926,533,533,533,533,0
20230914,112200,6184926,533,533,533,533,0
20230914,112100,6184926,533,532,533,532,2499
20230914,112000,4852998,533,532,533,532,57
20230914,111900,4822654,533,533,533,533,1010
20230914,111800,4284324,532,532,532,532,0
20230914,111700,4284324,532,532,532,532,0
20230914,111600,4284324,532,532,532,532,0
20230914,111500,4284324,532,532,532,532,0
20230914,111400,4284324,532,532,532,532,0
20230914,111300,4284324,532,532,532,532,17
20230914,111200,4275280,532,532,532,532,0
20230914,111100,4275280,532,532,532,532,0
20230914,111000,4275280,532,532,532,532,0
20230914,110900,4275280,532,532,532,532,0
20230914,110800,4275280,532,532,532,532,0
20230914,110700,4275280,532,532,532,532,0
20230914,110600,4275280,532,532,532,532,0
20230914,110500,4275280,532,532,532,532,0
20230914,110400,4275280,532,532,532,532,1
20230914,110300,4274748,532,532,532,532,0
20230914,110200,4274748,532,532,532,532,4
20230914,110100,4272620,533,532,533,532,5
20230914,110000,4269959,532,533,533,532,112
20230914,105900,4210275,533,533,533,533,2
20230914,105800,4209209,532,532,532,532,207
20230914,105700,4099085,532,532,532,532,0
20230914,105600,4099085,532,532,532,532,2
20230914,105500,4098021,532,532,532,532,0
20230914,105400,4098021,532,532,532,532,0
20230914,105300,4098021,532,532,532,532,0
20230914,105200,4098021,532,532,532,532,1
20230914,105100,4097489,533,533,533,533,0
20230914,105000,4097489,533,533,533,533,195
20230914,104900,3993554,533,533,533,533,0
20230914,104800,3993554,533,533,533,533,3
20230914,104700,3991955,533,533,533,533,0
20230914,104600,3991955,533,533,533,533,0
20230914,104500,3991955,533,533,533,533,0
20230914,104400,3991955,533,533,533,533,0
20230914,104300,3991955,533,532,533,532,2
20230914,104200,3990890,532,532,532,532,0
20230914,104100,3990890,532,532,532,532,0
20230914,104000,3990890,532,532,532,532,0
20230914,103900,3990890,532,532,532,532,0
20230914,103800,3990890,532,532,532,532,0
20230914,103700,3990890,532,532,532,532,0
20230914,103600,3990890,532,532,532,532,0
20230914,103500,3990890,532,532,532,532,0
20230914,103400,3990890,532,532,532,532,0
20230914,103300,3990890,532,532,532,532,0
20230914,103200,3990890,532,532,532,532,1
20230914,103100,3990358,533,533,533,533,0
20230914,103000,3990358,533,533,533,533,1
20230914,102900,3989825,532,532,532,532,0
20230914,102800,3989825,532,532,532,532,1
20230914,102700,3989293,532,532,532,532,0
20230914,102600,3989293,532,532,532,532,1
20230914,102500,3988761,532,532,532,532,0
20230914,102400,3988761,532,532,532,532,0
20230914,102300,3988761,532,532,532,532,0
20230914,102200,3988761,532,532,532,532,0
20230914,102100,3988761,532,532,532,532,0
20230914,102000,3988761,532,532,532,532,0
20230914,101900,3988761,532,532,532,532,0
20230914,101800,3988761,532,532,532,532,0
20230914,101700,3988761,532,532,532,532,8
20230914,101600,3984505,532,532,532,532,7
20230914,101500,3980781,532,533,533,532,207
20230914,101400,3870457,533,533,533,533,0
20230914,101300,3870457,533,533,533,533,0
20230914,101200,3870457,533,533,533,533,10
20230914,101100,3865127,533,533,533,533,0
20230914,101000,3865127,533,533,533,533,0
20230914,100900,3865127,533,533,533,533,0
20230914,100800,3865127,533,533,533,533,0
20230914,100700,3865127,533,533,533,533,0
20230914,100600,3865127,533,533,533,533,0
20230914,100500,3865127,533,533,533,533,0
20230914,100400,3865127,533,533,533,533,2
20230914,100300,3864061,532,532,532,532,98
20230914,100200,3811925,532,532,532,532,0
20230914,100100,3811925,532,532,532,532,1
20230914,100000,3811393,533,533,533,533,0
20230914,095900,3811393,533,533,533,533,0
20230914,095800,3811393,533,533,533,533,0
20230914,095700,3811393,533,532,533,532,384
20230914,095600,3607104,532,532,532,532,0
20230914,095500,3607104,532,532,533,532,1119
20230914,095400,3011795,532,532,532,532,0
20230914,095300,3011795,532,532,532,532,0
20230914,095200,3011795,532,532,532,532,0
20230914,095100,3011795,532,532,532,532,1
20230914,095000,3011263,533,533,533,533,0
20230914,094900,3011263,533,533,533,533,1
20230914,094800,3010730,533,533,533,533,6
20230914,094700,3007532,533,533,533,533,0
20230914,094600,3007532,533,533,533,533,10
20230914,094500,3002202,532,532,532,532,0
20230914,094400,3002202,532,533,533,532,15
20230914,094300,2994212,532,533,533,532,11
20230914,094200,2988353,533,533,533,533,112
20230914,094100,2928657,532,532,532,532,0
20230914,094000,2928657,532,532,532,532,38
20230914,093900,2908441,533,533,533,533,15
20230914,093800,2900446,533,533,533,533,1040
20230914,093700,2346126,533,533,533,533,10
20230914,093600,2340796,533,533,533,533,17
20230914,093500,2331735,533,533,533,533,6
20230914,093400,2328537,533,533,533,533,39
20230914,093300,2307750,532,533,533,532,12
20230914,093200,2301365,533,533,533,533,131
20230914,093100,2231542,533,533,533,533,235
20230914,093000,2106287,533,533,533,533,0
20230914,092900,2106287,533,533,533,533,995
20230914,092800,1575952,533,533,533,533,301
20230914,092700,1415519,533,533,533,533,91
20230914,092600,1367016,533,533,533,533,0
20230914,092500,1367016,533,533,533,533,0
20230914,092400,1367016,533,533,533,533,33
20230914,092300,1349427,532,532,532,532,140
20230914,092200,1274947,532,532,532,532,3
20230914,092100,1273351,532,532,532,532,0
20230914,092000,1273351,532,532,532,532,0
20230914,091900,1273351,532,532,532,532,1
20230914,091800,1272819,530,530,530,530,525
20230914,091700,994569,530,530,530,530,0
20230914,091600,994569,530,530,530,530,0
20230914,091500,994569,530,530,530,530,0
20230914,091400,994569,530,530,530,530,0
20230914,091300,994569,530,530,530,530,0
20230914,091200,994569,530,530,530,530,0
20230914,091100,994569,530,529,530,529,11
20230914,091000,988745,529,529,530,529,44
20230914,090900,965464,527,527,527,527,0
20230914,090800,965464,527,527,527,527,0
20230914,090700,965464,527,527,527,527,0
20230914,090600,965464,527,527,527,527,0
20230914,090500,965464,527,527,527,527,0
20230914,090400,965464,527,527,527,527,9
20230914,090300,960721,527,527,527,527,0
20230914,090200,960721,527,527,527,527,631
20230914,090100,628184,527,527,527,527,1
20230914,090000,627657,527,527,527,527,1191