stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184700,28139657,507,507,507,507,163
20230920,184600,28139657,507,507,507,507,0
20230920,184500,28139657,507,507,507,507,0
20230920,184400,28139657,507,507,507,507,0
20230920,184300,28139657,507,507,507,507,0
20230920,184200,28139657,507,507,507,507,0
20230920,184100,28139657,507,507,507,507,0
20230920,184000,28139657,507,507,507,507,0
20230920,183900,28139657,507,507,507,507,0
20230920,183800,28139657,507,507,507,507,0
20230920,183700,28139657,507,507,507,507,0
20230920,183600,28139657,507,507,507,507,0
20230920,183500,28139657,507,507,507,507,0
20230920,183400,28139657,507,507,507,507,0
20230920,183300,28139657,507,507,507,507,0
20230920,183200,28139657,507,507,507,507,0
20230920,183100,28139657,507,507,507,507,0
20230920,183000,28139657,507,507,507,507,0
20230920,182900,28139657,507,507,507,507,0
20230920,182800,28139657,507,507,507,507,0
20230920,182700,28139657,507,507,507,507,0
20230920,182600,28139657,507,507,507,507,0
20230920,182500,28139657,507,507,507,507,0
20230920,182400,28139657,507,507,507,507,0
20230920,182300,28139657,507,507,507,507,0
20230920,182200,28139657,507,507,507,507,0
20230920,182100,28139657,507,507,507,507,0
20230920,182000,28139657,507,507,507,507,0
20230920,181900,28139657,507,507,507,507,0
20230920,181800,28139657,507,507,507,507,0
20230920,181700,28139657,507,507,507,507,163
20230920,181600,28139657,507,507,507,507,0
20230920,181500,28139657,507,507,507,507,0
20230920,181400,28139657,507,507,507,507,0
20230920,181300,28139657,507,507,507,507,0
20230920,181200,28139657,507,507,507,507,0
20230920,181100,28139657,507,507,507,507,0
20230920,181000,28139657,507,507,507,507,0
20230920,180900,28139657,507,507,507,507,0
20230920,180800,28139657,507,507,507,507,0
20230920,180700,28139657,507,507,507,507,0
20230920,180600,28139657,507,507,507,507,0
20230920,180500,28139657,507,507,507,507,0
20230920,180400,28139657,507,507,507,507,0
20230920,180300,28139657,507,507,507,507,0
20230920,180200,28139657,507,507,507,507,0
20230920,180100,28139657,507,507,507,507,0
20230920,180000,28139657,507,507,507,507,0
20230920,175900,28139657,507,507,507,507,0
20230920,175800,28139657,507,507,507,507,0
20230920,175700,28139657,507,507,507,507,0
20230920,175600,28139657,507,507,507,507,0
20230920,175500,28139657,507,507,507,507,0
20230920,175400,28139657,507,507,507,507,0
20230920,175300,28139657,507,507,507,507,0
20230920,175200,28139657,507,507,507,507,0
20230920,175100,28139657,507,507,507,507,0
20230920,175000,28139657,507,507,507,507,0
20230920,174900,28139657,507,507,507,507,0
20230920,174800,28139657,507,507,507,507,0
20230920,174700,28139657,507,507,507,507,163
20230920,174600,28139657,507,507,507,507,0
20230920,174500,28139657,507,507,507,507,0
20230920,174400,28139657,507,507,507,507,0
20230920,174300,28139657,507,507,507,507,0
20230920,174200,28139657,507,507,507,507,0
20230920,174100,28139657,507,507,507,507,0
20230920,174000,28139657,507,507,507,507,0
20230920,173900,28139657,507,507,507,507,0
20230920,173800,28139657,507,507,507,507,0
20230920,173700,28139657,507,507,507,507,0
20230920,173600,28139657,507,507,507,507,0
20230920,173500,28139657,507,507,507,507,0
20230920,173400,28139657,507,507,507,507,0
20230920,173300,28139657,507,507,507,507,0
20230920,173200,28139657,507,507,507,507,0
20230920,173100,28139657,507,507,507,507,0
20230920,173000,28139657,507,507,507,507,0
20230920,172900,28139657,507,507,507,507,0
20230920,172800,28139657,507,507,507,507,0
20230920,172700,28139657,507,507,507,507,0
20230920,172600,28139657,507,507,507,507,0
20230920,172500,28139657,507,507,507,507,0
20230920,172400,28139657,507,507,507,507,0
20230920,172300,28139657,507,507,507,507,0
20230920,172200,28139657,507,507,507,507,0
20230920,172100,28139657,507,507,507,507,0
20230920,172000,28139657,507,507,507,507,0
20230920,171900,28139657,507,507,507,507,0
20230920,171800,28139657,507,507,507,507,0
20230920,171700,28139657,507,507,507,507,163
20230920,171600,28139657,507,507,507,507,0
20230920,171500,28139657,507,507,507,507,0
20230920,171400,28139657,507,507,507,507,0
20230920,171300,28139657,507,507,507,507,0
20230920,171200,28139657,507,507,507,507,0
20230920,171100,28139657,507,507,507,507,0
20230920,171000,28139657,507,507,507,507,0
20230920,170900,28139657,507,507,507,507,0
20230920,170800,28139657,507,507,507,507,0
20230920,170700,28139657,507,507,507,507,0
20230920,170600,28139657,507,507,507,507,0
20230920,170500,28139657,507,507,507,507,0
20230920,170400,28139657,507,507,507,507,0
20230920,170300,28139657,507,507,507,507,0
20230920,170200,28139657,507,507,507,507,0
20230920,170100,28139657,507,507,507,507,0
20230920,170000,28139657,507,507,507,507,0
20230920,165900,28139657,507,507,507,507,0
20230920,165800,28139657,507,507,507,507,0
20230920,165700,28139657,507,507,507,507,0
20230920,165600,28139657,507,507,507,507,0
20230920,165500,28139657,507,507,507,507,0
20230920,165400,28139657,507,507,507,507,0
20230920,165300,28139657,507,507,507,507,0
20230920,165200,28139657,507,507,507,507,0
20230920,165100,28139657,507,507,507,507,0
20230920,165000,28139657,507,507,507,507,0
20230920,164900,28139657,507,507,507,507,0
20230920,164800,28139657,507,507,507,507,0
20230920,164700,28139657,507,507,507,507,163
20230920,164600,28139657,507,507,507,507,0
20230920,164500,28139657,507,507,507,507,0
20230920,164400,28139657,507,507,507,507,0
20230920,164300,28139657,507,507,507,507,0
20230920,164200,28139657,507,507,507,507,0
20230920,164100,28139657,507,507,507,507,0
20230920,164000,28139657,507,507,507,507,0
20230920,163900,28139657,507,507,507,507,0
20230920,163800,28139657,507,507,507,507,0
20230920,163700,28139657,507,507,507,507,0
20230920,163600,28139657,507,507,507,507,0
20230920,163500,28139657,507,507,507,507,0
20230920,163400,28139657,507,507,507,507,0
20230920,163300,28139657,507,507,507,507,0
20230920,163200,28139657,507,507,507,507,0
20230920,163100,28139657,507,507,507,507,0
20230920,163000,28139657,507,507,507,507,0
20230920,162900,28139657,507,507,507,507,0
20230920,162800,28139657,507,507,507,507,0
20230920,162700,28139657,507,507,507,507,0
20230920,162600,28139657,507,507,507,507,0
20230920,162500,28139657,507,507,507,507,0
20230920,162400,28139657,507,507,507,507,0
20230920,162300,28139657,507,507,507,507,0
20230920,162200,28139657,507,507,507,507,0
20230920,162100,28139657,507,507,507,507,0
20230920,162000,28139657,507,507,507,507,0
20230920,161900,28139657,507,507,507,507,0
20230920,161800,28139657,507,507,507,507,0
20230920,161700,28139657,507,507,507,507,163
20230920,161600,28139657,507,507,507,507,0
20230920,161500,28139657,507,507,507,507,0
20230920,161400,28139657,507,507,507,507,0
20230920,161300,28139657,507,507,507,507,0
20230920,161200,28139657,507,507,507,507,0
20230920,161100,28139657,507,507,507,507,0
20230920,161000,28139657,507,507,507,507,0
20230920,160900,28139657,507,507,507,507,0
20230920,160800,28139657,507,507,507,507,0
20230920,160700,28139657,507,507,507,507,0
20230920,160600,28139657,507,507,507,507,0
20230920,160500,28139657,507,507,507,507,0
20230920,160400,28139657,507,507,507,507,0
20230920,160300,28139657,507,507,507,507,0
20230920,160200,28139657,507,507,507,507,0
20230920,160100,28139657,507,507,507,507,0
20230920,160000,28139657,507,507,507,507,0
20230920,155900,28139657,507,507,507,507,0
20230920,155800,28139657,507,507,507,507,0
20230920,155700,28139657,507,507,507,507,0
20230920,155600,28139657,507,507,507,507,0
20230920,155500,28139657,507,507,507,507,0
20230920,155400,28139657,507,507,507,507,0
20230920,155300,28139657,507,507,507,507,0
20230920,155200,28139657,507,507,507,507,0
20230920,155100,28139657,507,507,507,507,0
20230920,155000,28139657,507,507,507,507,0
20230920,154900,28139657,507,507,507,507,0
20230920,154800,28139657,507,507,507,507,0
20230920,154700,28139657,507,507,507,507,163
20230920,154600,28139657,507,507,507,507,0
20230920,154500,28139657,507,507,507,507,0
20230920,154400,28139657,507,507,507,507,0
20230920,154300,28139657,507,507,507,507,0
20230920,154200,28139657,507,507,507,507,0
20230920,154100,28139657,507,507,507,507,0
20230920,154000,28139657,507,507,507,507,0
20230920,153900,28139657,507,507,507,507,0
20230920,153800,28139657,507,507,507,507,0
20230920,153700,28139657,507,507,507,507,0
20230920,153600,28139657,507,507,507,507,0
20230920,153500,28139657,507,507,507,507,0
20230920,153400,28139657,507,507,507,507,0
20230920,153300,28139657,507,507,507,507,0
20230920,153200,28139657,507,507,507,507,0
20230920,153100,28139657,507,507,507,507,0
20230920,153000,28139657,507,507,507,507,163
20230920,152900,28057016,508,508,508,508,0
20230920,152800,28057016,508,508,508,508,0
20230920,152700,28057016,508,508,508,508,0
20230920,152600,28057016,508,508,508,508,0
20230920,152500,28057016,508,508,508,508,0
20230920,152400,28057016,508,508,508,508,0
20230920,152300,28057016,508,508,508,508,0
20230920,152200,28057016,508,508,508,508,0
20230920,152100,28057016,508,508,508,508,0
20230920,152000,28057016,508,508,508,508,0
20230920,151900,28057016,508,508,508,508,0
20230920,151800,28057016,508,508,508,508,1
20230920,151700,28056508,506,506,506,506,5
20230920,151600,28053978,506,506,506,506,74
20230920,151500,28016534,506,506,506,506,7
20230920,151400,28012992,506,506,506,506,4
20230920,151300,28010968,506,506,506,506,106
20230920,151200,27957332,506,506,506,506,3
20230920,151100,27955814,507,507,507,507,15
20230920,151000,27948209,507,507,507,507,17
20230920,150900,27939590,507,506,507,506,18
20230920,150800,27930465,507,505,507,505,4
20230920,150700,27928442,505,505,508,504,235
20230920,150600,27809943,505,505,505,505,5
20230920,150500,27807418,505,506,506,505,689
20230920,150400,27459072,506,506,506,506,3
20230920,150300,27457554,506,506,506,506,6
20230920,150200,27454518,506,506,506,506,3
20230920,150100,27453000,506,506,506,506,6
20230920,150000,27449964,506,506,507,506,5
20230920,145900,27447433,506,506,506,506,7
20230920,145800,27443891,506,506,507,506,4
20230920,145700,27441866,506,506,506,506,7
20230920,145600,27438324,506,506,506,506,3
20230920,145500,27436806,506,506,506,506,6
20230920,145400,27433770,507,507,507,506,15
20230920,145300,27426167,506,506,506,506,6
20230920,145200,27423131,506,509,509,504,18004
20230920,145100,18327341,509,509,509,509,8
20230920,145000,18323269,509,509,509,509,54
20230920,144900,18295783,510,510,511,510,693
20230920,144800,17942352,510,510,510,510,4
20230920,144700,17940312,510,510,511,510,7
20230920,144600,17936741,510,510,510,510,3
20230920,144500,17935211,510,510,510,510,7
20230920,144400,17931641,510,510,510,510,10
20230920,144300,17926541,510,510,510,510,14
20230920,144200,17919401,510,509,510,509,195
20230920,144100,17819979,509,509,509,509,6
20230920,144000,17816925,510,510,510,510,337
20230920,143900,17645055,510,510,511,510,7
20230920,143800,17641484,510,510,510,510,4
20230920,143700,17639444,510,510,510,510,6
20230920,143600,17636384,510,510,510,510,4
20230920,143500,17634344,510,510,510,510,32
20230920,143400,17618024,511,510,511,510,20
20230920,143300,17607822,510,509,511,509,428
20230920,143200,17389542,509,510,510,509,3
20230920,143100,17388014,510,509,510,509,1009
20230920,143000,16873429,510,510,510,510,73
20230920,142900,16836199,510,510,510,509,6
20230920,142800,16833140,510,510,510,510,11
20230920,142700,16827530,510,510,510,510,6
20230920,142600,16824470,510,510,511,510,6263
20230920,142500,13625336,510,511,514,510,2252
20230920,142400,12472125,510,512,512,510,1875
20230920,142300,11513485,512,512,512,512,41
20230920,142200,11492493,512,512,513,512,8
20230920,142100,11488391,512,513,513,512,95
20230920,142000,11439657,513,513,513,513,3
20230920,141900,11438118,513,513,513,513,8
20230920,141800,11434014,513,513,513,513,3
20230920,141700,11432475,513,513,513,513,6
20230920,141600,11429397,513,513,513,513,4
20230920,141500,11427345,513,513,513,513,4
20230920,141400,11425293,515,514,515,514,4
20230920,141300,11423236,514,513,514,513,6
20230920,141200,11420157,516,513,516,513,5
20230920,141100,11417586,513,513,513,513,5
20230920,141000,11415021,514,513,514,513,16
20230920,140900,11406800,513,513,513,513,8
20230920,140800,11402696,513,513,513,513,3
20230920,140700,11401157,513,513,513,513,7
20230920,140600,11397566,513,513,513,513,3
20230920,140500,11396027,513,513,513,513,6
20230920,140400,11392949,513,513,513,513,3
20230920,140300,11391410,513,514,514,513,7
20230920,140200,11387818,513,513,513,513,3
20230920,140100,11386279,514,513,514,513,8
20230920,140000,11382174,514,513,514,513,5
20230920,135900,11379608,513,514,514,513,9
20230920,135800,11374988,515,513,516,513,535
20230920,135700,11100507,513,513,513,513,6
20230920,135600,11097429,513,513,513,513,3
20230920,135500,11095890,513,515,515,513,401
20230920,135400,10889388,515,515,515,515,3
20230920,135300,10887843,515,515,515,515,6
20230920,135200,10884753,515,516,516,515,4
20230920,135100,10882692,515,515,515,515,6
20230920,135000,10879602,515,515,515,515,4
20230920,134900,10877542,515,515,516,515,17
20230920,134800,10868777,515,515,515,515,3
20230920,134700,10867232,516,515,516,515,7
20230920,134600,10863626,515,515,515,515,3
20230920,134500,10862081,515,515,515,515,6
20230920,134400,10858991,515,515,515,515,3
20230920,134300,10857446,515,515,515,515,6
20230920,134200,10854356,515,515,515,515,3
20230920,134100,10852811,515,515,515,515,8
20230920,134000,10848691,515,515,515,515,0
20230920,133900,10848691,515,515,515,515,3
20230920,133800,10847146,515,515,515,515,0
20230920,133700,10847146,515,515,515,515,3
20230920,133600,10845601,515,515,515,515,0
20230920,133500,10845601,515,515,515,515,0
20230920,133400,10845601,515,515,515,515,0
20230920,133300,10845601,515,515,515,515,0
20230920,133200,10845601,515,515,515,515,0
20230920,133100,10845601,515,515,515,515,0
20230920,133000,10845601,515,515,515,515,0
20230920,132900,10845601,515,515,515,515,0
20230920,132800,10845601,515,515,515,515,0
20230920,132700,10845601,515,515,515,515,0
20230920,132600,10845601,515,515,515,515,4
20230920,132500,10843541,515,515,515,515,5
20230920,132400,10840966,515,516,516,515,125
20230920,132300,10776471,516,516,516,516,20
20230920,132200,10766151,516,516,516,516,0
20230920,132100,10766151,516,516,516,516,1
20230920,132000,10765635,516,516,516,516,0
20230920,131900,10765635,516,516,516,516,0
20230920,131800,10765635,516,516,516,516,0
20230920,131700,10765635,516,516,516,516,1
20230920,131600,10765119,515,515,515,515,0
20230920,131500,10765119,515,515,515,515,0
20230920,131400,10765119,515,515,515,515,0
20230920,131300,10765119,515,515,515,515,0
20230920,131200,10765119,515,515,515,515,0
20230920,131100,10765119,515,516,516,515,2
20230920,131000,10764088,513,513,513,513,0
20230920,130900,10764088,513,513,513,513,1
20230920,130800,10763575,516,516,516,516,0
20230920,130700,10763575,516,516,516,516,0
20230920,130600,10763575,516,516,516,516,0
20230920,130500,10763575,516,516,516,516,1
20230920,130400,10763059,516,516,516,516,0
20230920,130300,10763059,516,516,516,516,1
20230920,130200,10762543,515,515,515,515,0
20230920,130100,10762543,515,515,515,515,0
20230920,130000,10762543,515,515,515,515,0
20230920,125900,10762543,515,515,515,515,0
20230920,125800,10762543,515,515,515,515,4
20230920,125700,10760483,515,515,515,515,1
20230920,125600,10759968,515,515,515,515,1
20230920,125500,10759453,515,515,515,515,0
20230920,125400,10759453,515,515,515,515,1
20230920,125300,10758938,515,515,515,515,1
20230920,125200,10758423,515,515,515,515,2
20230920,125100,10757393,515,515,515,515,0
20230920,125000,10757393,515,515,515,515,0
20230920,124900,10757393,515,515,515,515,0
20230920,124800,10757393,515,515,515,515,0
20230920,124700,10757393,515,515,515,515,1
20230920,124600,10756878,516,515,516,515,13
20230920,124500,10750182,513,514,514,513,275
20230920,124400,10609094,515,516,516,515,64
20230920,124300,10576084,516,516,516,516,22
20230920,124200,10564732,516,516,516,516,50
20230920,124100,10538932,515,515,515,515,0
20230920,124000,10538932,515,515,515,515,0
20230920,123900,10538932,515,515,515,515,0
20230920,123800,10538932,515,515,515,515,0
20230920,123700,10538932,515,515,515,515,0
20230920,123600,10538932,515,515,515,515,0
20230920,123500,10538932,515,515,515,515,0
20230920,123400,10538932,515,515,515,515,0
20230920,123300,10538932,515,515,515,515,0
20230920,123200,10538932,515,515,515,515,0
20230920,123100,10538932,515,515,515,515,12
20230920,123000,10532752,516,515,516,515,347
20230920,122900,10353728,515,514,515,514,2
20230920,122800,10352699,514,514,514,514,0
20230920,122700,10352699,514,514,514,514,0
20230920,122600,10352699,514,514,514,514,0
20230920,122500,10352699,514,514,514,514,0
20230920,122400,10352699,514,514,514,514,0
20230920,122300,10352699,514,515,515,514,808
20230920,122200,9937273,516,516,516,516,0
20230920,122100,9937273,516,516,516,516,1
20230920,122000,9936757,516,516,516,516,0
20230920,121900,9936757,516,516,516,516,2
20230920,121800,9935725,516,516,516,516,2
20230920,121700,9934693,515,515,515,515,0
20230920,121600,9934693,515,515,515,515,0
20230920,121500,9934693,515,515,515,515,1
20230920,121400,9934178,515,515,515,515,400
20230920,121300,9728178,516,516,516,516,0
20230920,121200,9728178,516,516,516,516,0
20230920,121100,9728178,516,516,516,516,0
20230920,121000,9728178,516,516,516,516,0
20230920,120900,9728178,516,516,516,516,0
20230920,120800,9728178,516,516,516,516,504
20230920,120700,9468114,517,517,517,517,0
20230920,120600,9468114,517,517,517,517,0
20230920,120500,9468114,517,517,517,517,1
20230920,120400,9467597,516,516,516,516,0
20230920,120300,9467597,516,516,516,516,0
20230920,120200,9467597,516,516,516,516,0
20230920,120100,9467597,516,516,516,516,0
20230920,120000,9467597,516,516,516,516,0
20230920,115900,9467597,516,516,516,516,103
20230920,115800,9414449,516,516,516,516,0
20230920,115700,9414449,516,516,516,516,0
20230920,115600,9414449,516,516,516,516,0
20230920,115500,9414449,516,516,516,516,0
20230920,115400,9414449,516,516,516,516,0
20230920,115300,9414449,516,516,516,516,0
20230920,115200,9414449,516,516,516,516,0
20230920,115100,9414449,516,516,516,516,0
20230920,115000,9414449,516,516,516,516,0
20230920,114900,9414449,516,516,516,516,0
20230920,114800,9414449,516,516,516,516,120
20230920,114700,9352529,517,517,517,517,1
20230920,114600,9352012,517,517,517,517,1
20230920,114500,9351495,518,518,518,518,0
20230920,114400,9351495,518,518,518,518,0
20230920,114300,9351495,518,518,518,518,0
20230920,114200,9351495,518,518,518,518,0
20230920,114100,9351495,518,518,518,518,0
20230920,114000,9351495,518,518,518,518,1
20230920,113900,9350977,515,515,515,515,0
20230920,113800,9350977,515,518,518,515,11
20230920,113700,9345301,517,517,517,517,0
20230920,113600,9345301,517,517,517,517,0
20230920,113500,9345301,517,517,517,517,0
20230920,113400,9345301,517,517,517,517,0
20230920,113300,9345301,517,517,517,517,0
20230920,113200,9345301,517,517,517,517,0
20230920,113100,9345301,517,517,517,517,0
20230920,113000,9345301,517,517,517,517,1
20230920,112900,9344784,517,517,517,517,0
20230920,112800,9344784,517,517,517,517,0
20230920,112700,9344784,517,517,517,517,0
20230920,112600,9344784,517,517,517,517,0
20230920,112500,9344784,517,517,517,517,2
20230920,112400,9343750,518,518,518,518,0
20230920,112300,9343750,518,518,518,518,0
20230920,112200,9343750,518,518,518,518,0
20230920,112100,9343750,518,518,518,518,0
20230920,112000,9343750,518,518,518,518,0
20230920,111900,9343750,518,518,518,518,1
20230920,111800,9343232,518,518,518,518,0
20230920,111700,9343232,518,518,518,518,1
20230920,111600,9342714,518,518,518,518,0
20230920,111500,9342714,518,518,518,518,1
20230920,111400,9342196,518,518,518,518,3
20230920,111300,9340642,515,515,515,515,0
20230920,111200,9340642,515,517,517,515,19
20230920,111100,9330845,517,517,517,517,0
20230920,111000,9330845,517,517,517,517,0
20230920,110900,9330845,517,517,517,517,0
20230920,110800,9330845,517,517,517,517,0
20230920,110700,9330845,517,517,517,517,0
20230920,110600,9330845,517,517,517,517,2
20230920,110500,9329811,517,517,517,517,0
20230920,110400,9329811,517,517,517,517,2
20230920,110300,9328777,516,516,516,516,8
20230920,110200,9324649,516,515,516,515,2713
20230920,110100,7924800,516,515,516,515,59
20230920,110000,7894414,516,516,516,516,1563
20230920,105900,7087906,517,517,517,517,0
20230920,105800,7087906,517,517,517,517,2
20230920,105700,7086872,517,517,517,517,0
20230920,105600,7086872,517,517,517,517,0
20230920,105500,7086872,517,517,517,517,0
20230920,105400,7086872,517,517,517,517,0
20230920,105300,7086872,517,517,517,517,0
20230920,105200,7086872,517,517,517,517,0
20230920,105100,7086872,517,517,517,517,0
20230920,105000,7086872,517,517,517,517,4
20230920,104900,7084804,516,516,516,516,0
20230920,104800,7084804,516,516,516,516,0
20230920,104700,7084804,516,516,516,516,1
20230920,104600,7084288,516,517,517,516,200
20230920,104500,6981011,518,518,518,518,177
20230920,104400,6889325,517,517,517,517,0
20230920,104300,6889325,517,517,517,517,0
20230920,104200,6889325,517,517,517,517,0
20230920,104100,6889325,517,517,517,517,0
20230920,104000,6889325,517,517,517,517,0
20230920,103900,6889325,517,517,517,517,1
20230920,103800,6888808,518,518,518,518,0
20230920,103700,6888808,518,518,518,518,6
20230920,103600,6885700,518,518,518,518,2
20230920,103500,6884664,518,518,518,518,10
20230920,103400,6879484,517,517,517,517,50
20230920,103300,6853634,517,517,517,517,0
20230920,103200,6853634,517,517,517,517,0
20230920,103100,6853634,517,517,517,517,0
20230920,103000,6853634,517,517,517,517,0
20230920,102900,6853634,517,517,517,517,7
20230920,102800,6850015,517,517,517,517,7
20230920,102700,6846396,518,519,519,518,187
20230920,102600,6749456,520,520,520,520,0
20230920,102500,6749456,520,520,520,520,0
20230920,102400,6749456,520,520,520,520,1
20230920,102300,6748936,519,519,519,519,200
20230920,102200,6645136,519,519,519,519,0
20230920,102100,6645136,519,519,519,519,0
20230920,102000,6645136,519,519,519,519,0
20230920,101900,6645136,519,519,519,519,460
20230920,101800,6406396,519,519,519,519,0
20230920,101700,6406396,519,519,519,519,0
20230920,101600,6406396,519,519,519,519,0
20230920,101500,6406396,519,519,519,519,0
20230920,101400,6406396,519,519,519,519,40
20230920,101300,6385636,519,519,519,519,1
20230920,101200,6385117,520,520,520,520,264
20230920,101100,6247837,520,520,520,520,0
20230920,101000,6247837,520,520,520,520,1
20230920,100900,6247317,520,520,520,520,1271
20230920,100800,5586397,520,520,520,520,24
20230920,100700,5573917,520,520,520,520,50
20230920,100600,5547917,520,520,520,520,0
20230920,100500,5547917,520,520,520,520,15
20230920,100400,5540117,520,520,520,520,0
20230920,100300,5540117,520,520,520,520,0
20230920,100200,5540117,520,520,520,520,0
20230920,100100,5540117,520,520,520,520,0
20230920,100000,5540117,520,520,520,520,0
20230920,095900,5540117,520,520,520,520,0
20230920,095800,5540117,520,520,520,520,0
20230920,095700,5540117,520,520,520,520,0
20230920,095600,5540117,520,520,520,520,1889
20230920,095500,4557837,519,519,519,519,3
20230920,095400,4556280,520,520,520,520,100
20230920,095300,4504280,520,520,520,520,1
20230920,095200,4503760,520,520,520,520,11
20230920,095100,4498040,521,521,521,521,0
20230920,095000,4498040,521,521,521,521,0
20230920,094900,4498040,521,521,521,521,893
20230920,094800,4032787,521,521,521,521,0
20230920,094700,4032787,521,521,521,521,0
20230920,094600,4032787,521,521,521,521,1035
20230920,094500,3493552,521,521,521,521,0
20230920,094400,3493552,521,521,521,521,0
20230920,094300,3493552,521,521,521,521,105
20230920,094200,3438847,523,523,523,523,3
20230920,094100,3437278,523,523,523,523,1
20230920,094000,3436755,523,523,523,523,104
20230920,093900,3382363,522,522,522,522,197
20230920,093800,3279529,522,522,522,522,1948
20230920,093700,2262673,522,522,522,522,79
20230920,093600,2221435,522,522,522,522,9
20230920,093500,2216737,522,521,522,521,539
20230920,093400,1935888,522,522,522,522,21
20230920,093300,1924926,522,522,522,522,15
20230920,093200,1917096,521,521,521,521,0
20230920,093100,1917096,521,521,521,521,1143
20230920,093000,1321593,521,521,521,521,0
20230920,092900,1321593,521,521,521,521,0
20230920,092800,1321593,521,521,521,521,0
20230920,092700,1321593,521,521,521,521,1
20230920,092600,1321072,521,521,521,521,51
20230920,092500,1294501,521,521,521,521,0
20230920,092400,1294501,521,521,521,521,20
20230920,092300,1284081,521,521,521,521,3
20230920,092200,1282518,521,521,521,521,1
20230920,092100,1281997,521,521,521,521,0
20230920,092000,1281997,521,521,521,521,0
20230920,091900,1281997,521,521,521,521,0
20230920,091800,1281997,521,521,521,521,0
20230920,091700,1281997,521,521,521,521,2
20230920,091600,1280955,521,521,521,521,0
20230920,091500,1280955,521,521,521,521,11
20230920,091400,1275224,521,521,521,521,0
20230920,091300,1275224,521,521,521,521,0
20230920,091200,1275224,521,521,521,521,0
20230920,091100,1275224,521,521,521,521,300
20230920,091000,1118924,521,521,521,521,1
20230920,090900,1118403,522,522,522,522,0
20230920,090800,1118403,522,520,522,520,35
20230920,090700,1100163,520,520,520,520,2
20230920,090600,1099123,522,520,522,520,150
20230920,090500,1021109,520,520,520,520,52
20230920,090400,994069,520,517,520,517,3
20230920,090300,992513,516,514,516,514,588
20230920,090200,689787,513,513,513,513,1
20230920,090100,689274,514,514,514,514,1
20230920,090000,688760,514,514,514,514,1340