stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184700,182678849,880,880,880,880,3766
20230913,184600,182678849,880,880,880,880,0
20230913,184500,182678849,880,880,880,880,0
20230913,184400,182678849,880,880,880,880,0
20230913,184300,182678849,880,880,880,880,0
20230913,184200,182678849,880,880,880,880,0
20230913,184100,182678849,880,880,880,880,0
20230913,184000,182678849,880,880,880,880,0
20230913,183900,182678849,880,880,880,880,0
20230913,183800,182678849,880,880,880,880,0
20230913,183700,182678849,880,880,880,880,0
20230913,183600,182678849,880,880,880,880,0
20230913,183500,182678849,880,880,880,880,0
20230913,183400,182678849,880,880,880,880,0
20230913,183300,182678849,880,880,880,880,0
20230913,183200,182678849,880,880,880,880,0
20230913,183100,182678849,880,880,880,880,0
20230913,183000,182678849,880,880,880,880,0
20230913,182900,182678849,880,880,880,880,0
20230913,182800,182678849,880,880,880,880,0
20230913,182700,182678849,880,880,880,880,0
20230913,182600,182678849,880,880,880,880,0
20230913,182500,182678849,880,880,880,880,0
20230913,182400,182678849,880,880,880,880,0
20230913,182300,182678849,880,880,880,880,0
20230913,182200,182678849,880,880,880,880,0
20230913,182100,182678849,880,880,880,880,0
20230913,182000,182678849,880,880,880,880,0
20230913,181900,182678849,880,880,880,880,0
20230913,181800,182678849,880,880,880,880,0
20230913,181700,182678849,880,880,880,880,3766
20230913,181600,182678849,880,880,880,880,0
20230913,181500,182678849,880,880,880,880,0
20230913,181400,182678849,880,880,880,880,0
20230913,181300,182678849,880,880,880,880,0
20230913,181200,182678849,880,880,880,880,0
20230913,181100,182678849,880,880,880,880,0
20230913,181000,182678849,880,880,880,880,0
20230913,180900,182678849,880,880,880,880,0
20230913,180800,182678849,880,880,880,880,0
20230913,180700,182678849,880,880,880,880,0
20230913,180600,182678849,880,880,880,880,0
20230913,180500,182678849,880,880,880,880,0
20230913,180400,182678849,880,880,880,880,0
20230913,180300,182678849,880,880,880,880,0
20230913,180200,182678849,880,880,880,880,0
20230913,180100,182678849,880,880,880,880,0
20230913,180000,182678849,880,880,880,880,0
20230913,175900,182678849,880,880,880,880,0
20230913,175800,182678849,880,880,880,880,0
20230913,175700,182678849,880,880,880,880,0
20230913,175600,182678849,880,880,880,880,0
20230913,175500,182678849,880,880,880,880,0
20230913,175400,182678849,880,880,880,880,0
20230913,175300,182678849,880,880,880,880,0
20230913,175200,182678849,880,880,880,880,0
20230913,175100,182678849,880,880,880,880,0
20230913,175000,182678849,880,880,880,880,0
20230913,174900,182678849,880,880,880,880,0
20230913,174800,182678849,880,880,880,880,0
20230913,174700,182678849,880,880,880,880,3766
20230913,174600,182678849,880,880,880,880,0
20230913,174500,182678849,880,880,880,880,0
20230913,174400,182678849,880,880,880,880,0
20230913,174300,182678849,880,880,880,880,0
20230913,174200,182678849,880,880,880,880,0
20230913,174100,182678849,880,880,880,880,0
20230913,174000,182678849,880,880,880,880,0
20230913,173900,182678849,880,880,880,880,0
20230913,173800,182678849,880,880,880,880,0
20230913,173700,182678849,880,880,880,880,0
20230913,173600,182678849,880,880,880,880,0
20230913,173500,182678849,880,880,880,880,0
20230913,173400,182678849,880,880,880,880,0
20230913,173300,182678849,880,880,880,880,0
20230913,173200,182678849,880,880,880,880,0
20230913,173100,182678849,880,880,880,880,0
20230913,173000,182678849,880,880,880,880,0
20230913,172900,182678849,880,880,880,880,0
20230913,172800,182678849,880,880,880,880,0
20230913,172700,182678849,880,880,880,880,0
20230913,172600,182678849,880,880,880,880,0
20230913,172500,182678849,880,880,880,880,0
20230913,172400,182678849,880,880,880,880,0
20230913,172300,182678849,880,880,880,880,0
20230913,172200,182678849,880,880,880,880,0
20230913,172100,182678849,880,880,880,880,0
20230913,172000,182678849,880,880,880,880,0
20230913,171900,182678849,880,880,880,880,0
20230913,171800,182678849,880,880,880,880,0
20230913,171700,182678849,880,880,880,880,3766
20230913,171600,182678849,880,880,880,880,0
20230913,171500,182678849,880,880,880,880,0
20230913,171400,182678849,880,880,880,880,0
20230913,171300,182678849,880,880,880,880,0
20230913,171200,182678849,880,880,880,880,0
20230913,171100,182678849,880,880,880,880,0
20230913,171000,182678849,880,880,880,880,0
20230913,170900,182678849,880,880,880,880,0
20230913,170800,182678849,880,880,880,880,0
20230913,170700,182678849,880,880,880,880,0
20230913,170600,182678849,880,880,880,880,0
20230913,170500,182678849,880,880,880,880,0
20230913,170400,182678849,880,880,880,880,0
20230913,170300,182678849,880,880,880,880,0
20230913,170200,182678849,880,880,880,880,0
20230913,170100,182678849,880,880,880,880,0
20230913,170000,182678849,880,880,880,880,0
20230913,165900,182678849,880,880,880,880,0
20230913,165800,182678849,880,880,880,880,0
20230913,165700,182678849,880,880,880,880,0
20230913,165600,182678849,880,880,880,880,0
20230913,165500,182678849,880,880,880,880,0
20230913,165400,182678849,880,880,880,880,0
20230913,165300,182678849,880,880,880,880,0
20230913,165200,182678849,880,880,880,880,0
20230913,165100,182678849,880,880,880,880,0
20230913,165000,182678849,880,880,880,880,0
20230913,164900,182678849,880,880,880,880,0
20230913,164800,182678849,880,880,880,880,0
20230913,164700,182678849,880,880,880,880,3766
20230913,164600,182678849,880,880,880,880,0
20230913,164500,182678849,880,880,880,880,0
20230913,164400,182678849,880,880,880,880,0
20230913,164300,182678849,880,880,880,880,0
20230913,164200,182678849,880,880,880,880,0
20230913,164100,182678849,880,880,880,880,0
20230913,164000,182678849,880,880,880,880,0
20230913,163900,182678849,880,880,880,880,0
20230913,163800,182678849,880,880,880,880,0
20230913,163700,182678849,880,880,880,880,0
20230913,163600,182678849,880,880,880,880,0
20230913,163500,182678849,880,880,880,880,0
20230913,163400,182678849,880,880,880,880,0
20230913,163300,182678849,880,880,880,880,0
20230913,163200,182678849,880,880,880,880,0
20230913,163100,182678849,880,880,880,880,0
20230913,163000,182678849,880,880,880,880,0
20230913,162900,182678849,880,880,880,880,0
20230913,162800,182678849,880,880,880,880,0
20230913,162700,182678849,880,880,880,880,0
20230913,162600,182678849,880,880,880,880,0
20230913,162500,182678849,880,880,880,880,0
20230913,162400,182678849,880,880,880,880,0
20230913,162300,182678849,880,880,880,880,0
20230913,162200,182678849,880,880,880,880,0
20230913,162100,182678849,880,880,880,880,0
20230913,162000,182678849,880,880,880,880,0
20230913,161900,182678849,880,880,880,880,0
20230913,161800,182678849,880,880,880,880,0
20230913,161700,182678849,880,880,880,880,3766
20230913,161600,182678849,880,880,880,880,0
20230913,161500,182678849,880,880,880,880,0
20230913,161400,182678849,880,880,880,880,0
20230913,161300,182678849,880,880,880,880,0
20230913,161200,182678849,880,880,880,880,0
20230913,161100,182678849,880,880,880,880,0
20230913,161000,182678849,880,880,880,880,0
20230913,160900,182678849,880,880,880,880,0
20230913,160800,182678849,880,880,880,880,0
20230913,160700,182678849,880,880,880,880,0
20230913,160600,182678849,880,880,880,880,0
20230913,160500,182678849,880,880,880,880,0
20230913,160400,182678849,880,880,880,880,0
20230913,160300,182678849,880,880,880,880,0
20230913,160200,182678849,880,880,880,880,0
20230913,160100,182678849,880,880,880,880,0
20230913,160000,182678849,880,880,880,880,0
20230913,155900,182678849,880,880,880,880,0
20230913,155800,182678849,880,880,880,880,0
20230913,155700,182678849,880,880,880,880,0
20230913,155600,182678849,880,880,880,880,0
20230913,155500,182678849,880,880,880,880,0
20230913,155400,182678849,880,880,880,880,0
20230913,155300,182678849,880,880,880,880,0
20230913,155200,182678849,880,880,880,880,0
20230913,155100,182678849,880,880,880,880,0
20230913,155000,182678849,880,880,880,880,0
20230913,154900,182678849,880,880,880,880,0
20230913,154800,182678849,880,880,880,880,0
20230913,154700,182678849,880,880,880,880,3766
20230913,154600,182678849,880,880,880,880,0
20230913,154500,182678849,880,880,880,880,0
20230913,154400,182678849,880,880,880,880,0
20230913,154300,182678849,880,880,880,880,0
20230913,154200,182678849,880,880,880,880,0
20230913,154100,182678849,880,880,880,880,0
20230913,154000,182678849,880,880,880,880,0
20230913,153900,182678849,880,880,880,880,0
20230913,153800,182678849,880,880,880,880,0
20230913,153700,182678849,880,880,880,880,0
20230913,153600,182678849,880,880,880,880,0
20230913,153500,182678849,880,880,880,880,0
20230913,153400,182678849,880,880,880,880,0
20230913,153300,182678849,880,880,880,880,0
20230913,153200,182678849,880,880,880,880,0
20230913,153100,182678849,880,880,880,880,0
20230913,153000,182678849,880,880,880,880,3766
20230913,152900,179364769,882,882,882,882,0
20230913,152800,179364769,882,882,882,882,0
20230913,152700,179364769,882,882,882,882,0
20230913,152600,179364769,882,882,882,882,0
20230913,152500,179364769,882,882,882,882,0
20230913,152400,179364769,882,882,882,882,0
20230913,152300,179364769,882,882,882,882,0
20230913,152200,179364769,882,882,882,882,0
20230913,152100,179364769,882,882,882,882,0
20230913,152000,179364769,882,882,882,882,0
20230913,151900,179364769,882,882,882,882,0
20230913,151800,179364769,882,882,882,882,0
20230913,151700,179364769,882,882,882,882,10
20230913,151600,179355949,881,881,881,881,5
20230913,151500,179351544,880,880,880,880,6
20230913,151400,179346264,879,880,880,879,1511
20230913,151300,178017709,880,880,880,880,2614
20230913,151200,175717389,880,880,880,880,2
20230913,151100,175715629,880,880,880,880,201
20230913,151000,175538749,880,880,880,879,302
20230913,150900,175272990,880,880,880,880,0
20230913,150800,175272990,880,880,880,880,844
20230913,150700,174530270,881,881,881,881,0
20230913,150600,174530270,881,882,882,880,2295
20230913,150500,172507675,882,882,882,882,1000
20230913,150400,171625675,881,881,881,881,0
20230913,150300,171625675,881,881,881,881,0
20230913,150200,171625675,881,881,881,881,0
20230913,150100,171625675,881,881,881,881,616
20230913,150000,171082979,881,881,881,881,155
20230913,145900,170946424,881,880,881,880,481
20230913,145800,170522893,881,880,881,880,364
20230913,145700,170202569,880,880,880,880,0
20230913,145600,170202569,880,880,880,880,0
20230913,145500,170202569,880,880,880,880,0
20230913,145400,170202569,880,880,880,880,0
20230913,145300,170202569,880,880,880,880,0
20230913,145200,170202569,880,880,880,880,0
20230913,145100,170202569,880,880,880,880,0
20230913,145000,170202569,880,880,880,880,0
20230913,144900,170202569,880,880,880,880,1
20230913,144800,170201689,880,881,881,880,4208
20230913,144700,166497464,882,882,882,882,0
20230913,144600,166497464,882,882,882,882,0
20230913,144500,166497464,882,882,882,882,0
20230913,144400,166497464,882,882,882,882,0
20230913,144300,166497464,882,882,882,882,0
20230913,144200,166497464,882,882,882,882,0
20230913,144100,166497464,882,882,882,882,0
20230913,144000,166497464,882,882,882,882,1
20230913,143900,166496582,881,881,881,881,0
20230913,143800,166496582,881,881,881,881,920
20230913,143700,165686062,881,881,881,881,0
20230913,143600,165686062,881,881,881,881,20
20230913,143500,165668442,881,881,881,881,40
20230913,143400,165633202,881,881,881,881,20
20230913,143300,165615582,881,881,881,881,0
20230913,143200,165615582,881,881,881,881,0
20230913,143100,165615582,881,881,881,881,0
20230913,143000,165615582,881,881,881,881,0
20230913,142900,165615582,881,881,881,881,0
20230913,142800,165615582,881,881,881,881,1968
20230913,142700,163881774,881,881,881,881,0
20230913,142600,163881774,881,881,881,881,0
20230913,142500,163881774,881,881,881,881,1677
20230913,142400,162404337,881,881,881,881,0
20230913,142300,162404337,881,881,881,881,0
20230913,142200,162404337,881,881,881,881,0
20230913,142100,162404337,881,881,881,881,511
20230913,142000,161954146,881,881,881,881,820
20230913,141900,161231726,881,881,881,881,0
20230913,141800,161231726,881,881,881,881,0
20230913,141700,161231726,881,881,881,881,11
20230913,141600,161222035,881,881,881,881,0
20230913,141500,161222035,881,881,881,881,0
20230913,141400,161222035,881,881,881,881,12988
20230913,141300,149779607,881,881,881,881,5
20230913,141200,149775202,881,881,881,881,0
20230913,141100,149775202,881,881,881,881,0
20230913,141000,149775202,881,881,881,881,0
20230913,140900,149775202,881,881,881,881,0
20230913,140800,149775202,881,881,881,881,0
20230913,140700,149775202,881,881,881,881,0
20230913,140600,149775202,881,881,881,881,1
20230913,140500,149774321,879,879,879,879,0
20230913,140400,149774321,879,879,879,879,0
20230913,140300,149774321,879,880,880,879,4793
20230913,140200,145558613,881,881,881,881,20
20230913,140100,145540993,880,880,880,880,0
20230913,140000,145540993,880,880,880,880,0
20230913,135900,145540993,880,881,881,880,146
20230913,135800,145412417,881,881,881,881,3906
20230913,135700,141971231,881,881,881,881,20
20230913,135600,141953611,881,881,881,881,1
20230913,135500,141952730,881,881,881,881,0
20230913,135400,141952730,881,881,881,881,0
20230913,135300,141952730,881,881,881,881,0
20230913,135200,141952730,881,881,881,881,0
20230913,135100,141952730,881,881,881,881,10
20230913,135000,141943920,881,881,881,881,0
20230913,134900,141943920,881,881,881,881,0
20230913,134800,141943920,881,881,881,881,20
20230913,134700,141926300,881,881,881,881,2
20230913,134600,141924538,881,881,881,881,10
20230913,134500,141915728,881,881,881,881,2
20230913,134400,141913966,880,880,880,880,15
20230913,134300,141900766,880,880,880,880,0
20230913,134200,141900766,880,880,880,880,1
20230913,134100,141899886,880,880,880,880,1
20230913,134000,141899006,880,880,880,880,1
20230913,133900,141898126,881,881,881,881,235
20230913,133800,141691091,880,880,880,880,20
20230913,133700,141673491,880,880,880,880,0
20230913,133600,141673491,880,880,880,880,0
20230913,133500,141673491,880,880,880,880,1024
20230913,133400,140772371,880,881,881,880,280
20230913,133300,140525951,881,881,881,881,0
20230913,133200,140525951,881,881,881,881,140
20230913,133100,140402611,881,881,881,881,0
20230913,133000,140402611,881,881,881,881,0
20230913,132900,140402611,881,881,881,881,424
20230913,132800,140029067,880,880,880,880,2000
20230913,132700,138269067,880,880,880,880,0
20230913,132600,138269067,880,880,880,880,0
20230913,132500,138269067,880,880,880,880,0
20230913,132400,138269067,880,880,880,880,0
20230913,132300,138269067,880,880,880,880,0
20230913,132200,138269067,880,880,880,880,0
20230913,132100,138269067,880,880,880,880,5
20230913,132000,138264667,880,880,880,880,10
20230913,131900,138255867,881,881,881,881,0
20230913,131800,138255867,881,881,881,881,0
20230913,131700,138255867,881,881,881,881,0
20230913,131600,138255867,881,881,881,881,0
20230913,131500,138255867,881,881,881,881,0
20230913,131400,138255867,881,881,881,881,0
20230913,131300,138255867,881,881,881,881,0
20230913,131200,138255867,881,881,881,881,0
20230913,131100,138255867,881,881,881,881,0
20230913,131000,138255867,881,881,881,881,230
20230913,130900,138053237,881,881,881,881,291
20230913,130800,137796866,881,881,881,881,0
20230913,130700,137796866,881,881,881,881,0
20230913,130600,137796866,881,881,881,881,0
20230913,130500,137796866,881,881,881,881,0
20230913,130400,137796866,881,881,881,881,0
20230913,130300,137796866,881,881,881,881,5
20230913,130200,137792461,881,881,881,881,0
20230913,130100,137792461,881,881,881,881,0
20230913,130000,137792461,881,880,881,880,17
20230913,125900,137777491,880,880,881,880,832
20230913,125800,137044631,880,880,880,880,0
20230913,125700,137044631,880,880,880,880,0
20230913,125600,137044631,880,880,880,880,2
20230913,125500,137042871,880,879,880,879,4
20230913,125400,137039353,879,880,880,879,73
20230913,125300,136975115,879,879,879,879,0
20230913,125200,136975115,879,879,879,879,0
20230913,125100,136975115,879,879,879,879,0
20230913,125000,136975115,879,879,879,879,0
20230913,124900,136975115,879,879,879,879,0
20230913,124800,136975115,879,879,879,879,0
20230913,124700,136975115,879,879,879,879,0
20230913,124600,136975115,879,879,879,879,0
20230913,124500,136975115,879,879,879,879,0
20230913,124400,136975115,879,879,879,879,3965
20230913,124300,133489880,879,879,879,879,23
20230913,124200,133469663,879,879,879,879,541
20230913,124100,132994124,879,879,879,878,95
20230913,124000,132910622,880,880,880,880,1
20230913,123900,132909742,880,880,880,880,0
20230913,123800,132909742,880,880,880,880,0
20230913,123700,132909742,880,880,880,880,0
20230913,123600,132909742,880,880,880,880,0
20230913,123500,132909742,880,880,880,880,0
20230913,123400,132909742,880,880,880,880,0
20230913,123300,132909742,880,880,880,880,1
20230913,123200,132908862,880,880,880,880,971
20230913,123100,132054382,880,880,880,880,0
20230913,123000,132054382,880,880,880,880,0
20230913,122900,132054382,880,880,880,880,0
20230913,122800,132054382,880,880,880,880,1
20230913,122700,132053502,878,878,878,878,0
20230913,122600,132053502,878,878,878,878,0
20230913,122500,132053502,878,879,879,878,20
20230913,122400,132035923,878,879,879,878,5000
20230913,122300,127645922,879,879,879,879,14
20230913,122200,127633616,879,879,879,879,0
20230913,122100,127633616,879,878,879,878,3542
20230913,122000,124522898,878,879,879,878,3000
20230913,121900,121888183,879,879,879,879,0
20230913,121800,121888183,879,879,879,879,4995
20230913,121700,117497578,879,879,879,879,800
20230913,121600,116794378,879,879,879,879,0
20230913,121500,116794378,879,879,879,879,0
20230913,121400,116794378,879,879,879,879,0
20230913,121300,116794378,879,879,879,879,1001
20230913,121200,115914499,879,880,880,879,33
20230913,121100,115885491,880,880,880,880,0
20230913,121000,115885491,880,880,880,880,884
20230913,120900,115107571,879,879,879,879,0
20230913,120800,115107571,879,879,879,879,5231
20230913,120700,110509522,879,879,879,879,0
20230913,120600,110509522,879,879,879,879,0
20230913,120500,110509522,879,879,879,879,131
20230913,120400,110394373,879,880,880,879,5138
20230913,120300,105877971,879,879,879,879,0
20230913,120200,105877971,879,879,879,879,0
20230913,120100,105877971,879,879,879,879,111
20230913,120000,105780402,879,879,879,879,0
20230913,115900,105780402,879,879,879,879,0
20230913,115800,105780402,879,879,879,879,15
20230913,115700,105767217,879,879,879,879,0
20230913,115600,105767217,879,879,879,879,0
20230913,115500,105767217,879,879,879,879,0
20230913,115400,105767217,879,882,882,879,4900
20230913,115300,101460060,882,882,882,882,0
20230913,115200,101460060,882,882,882,882,0
20230913,115100,101460060,882,882,882,882,488
20230913,115000,101029644,882,882,882,882,12
20230913,114900,101019060,882,882,882,882,100
20230913,114800,100930860,879,880,880,879,5400
20230913,114700,96183236,880,880,880,880,0
20230913,114600,96183236,880,880,880,880,0
20230913,114500,96183236,880,880,880,880,0
20230913,114400,96183236,880,880,880,880,0
20230913,114300,96183236,880,880,880,880,0
20230913,114200,96183236,880,880,880,880,0
20230913,114100,96183236,880,880,880,880,0
20230913,114000,96183236,880,880,880,880,1502
20230913,113900,94861476,879,879,879,879,0
20230913,113800,94861476,879,880,880,879,400
20230913,113700,94509728,883,883,883,883,0
20230913,113600,94509728,883,883,883,883,0
20230913,113500,94509728,883,883,883,883,4
20230913,113400,94506196,883,883,883,883,0
20230913,113300,94506196,883,883,883,883,0
20230913,113200,94506196,883,883,883,883,0
20230913,113100,94506196,883,882,883,882,10
20230913,113000,94497367,879,879,879,879,0
20230913,112900,94497367,879,879,879,879,0
20230913,112800,94497367,879,879,879,879,2800
20230913,112700,92036167,879,880,880,879,7891
20230913,112600,85094256,881,881,881,881,0
20230913,112500,85094256,881,881,881,881,0
20230913,112400,85094256,881,881,881,881,0
20230913,112300,85094256,881,881,881,881,1
20230913,112200,85093375,880,880,880,880,0
20230913,112100,85093375,880,881,881,880,4535
20230913,112000,81101575,882,882,882,882,0
20230913,111900,81101575,882,882,882,882,0
20230913,111800,81101575,882,882,882,882,0
20230913,111700,81101575,882,882,882,882,1
20230913,111600,81100693,882,882,882,882,0
20230913,111500,81100693,882,882,882,882,0
20230913,111400,81100693,882,882,882,882,2
20230913,111300,81098929,883,883,883,883,3
20230913,111200,81096280,880,880,880,880,2020
20230913,111100,79318680,881,881,881,881,0
20230913,111000,79318680,881,881,881,881,1010
20230913,110900,78428870,882,882,882,882,400
20230913,110800,78076070,884,884,884,884,0
20230913,110700,78076070,884,884,884,884,0
20230913,110600,78076070,884,881,884,880,2160
20230913,110500,76174230,880,880,880,880,0
20230913,110400,76174230,880,880,880,880,1
20230913,110300,76173350,883,883,883,883,0
20230913,110200,76173350,883,883,883,883,0
20230913,110100,76173350,883,883,883,883,0
20230913,110000,76173350,883,883,883,883,0
20230913,105900,76173350,883,881,883,880,21613
20230913,105800,57153060,881,881,881,881,0
20230913,105700,57153060,881,881,881,881,0
20230913,105600,57153060,881,881,881,881,349
20230913,105500,56845591,881,884,884,881,152
20230913,105400,56711676,880,880,880,880,0
20230913,105300,56711676,880,881,881,880,109
20230913,105200,56615656,880,880,880,880,0
20230913,105100,56615656,880,881,881,880,5000
20230913,105000,52215654,883,883,883,883,0
20230913,104900,52215654,883,883,883,883,1000
20230913,104800,51332654,883,883,883,883,1
20230913,104700,51331771,880,880,880,880,0
20230913,104600,51331771,880,881,881,880,900
20230913,104500,50539571,880,881,881,880,1626
20230913,104400,49108681,880,880,880,880,0
20230913,104300,49108681,880,880,880,880,0
20230913,104200,49108681,880,880,880,880,0
20230913,104100,49108681,880,880,880,880,193
20230913,104000,48938841,880,880,880,880,15779
20230913,103900,35053321,880,880,880,880,112
20230913,103800,34954761,881,881,881,881,0
20230913,103700,34954761,881,881,881,881,899
20230913,103600,34162742,882,882,882,882,597
20230913,103500,33636188,881,881,881,881,300
20230913,103400,33371888,881,881,881,881,500
20230913,103300,32931388,882,882,882,882,20
20230913,103200,32913748,882,882,882,881,190
20230913,103100,32746238,882,882,882,882,2
20230913,103000,32744474,882,882,882,882,0
20230913,102900,32744474,882,882,882,882,2
20230913,102800,32742710,882,882,882,882,1
20230913,102700,32741828,882,882,882,882,0
20230913,102600,32741828,882,882,882,882,0
20230913,102500,32741828,882,882,882,882,0
20230913,102400,32741828,882,882,882,882,0
20230913,102300,32741828,882,882,882,882,0
20230913,102200,32741828,882,882,882,882,100
20230913,102100,32653628,883,883,883,883,300
20230913,102000,32388728,881,881,881,881,0
20230913,101900,32388728,881,881,881,881,0
20230913,101800,32388728,881,881,881,881,0
20230913,101700,32388728,881,881,881,881,0
20230913,101600,32388728,881,881,882,881,200
20230913,101500,32212519,881,883,883,881,1012
20230913,101400,31320896,883,883,883,883,0
20230913,101300,31320896,883,883,883,883,0
20230913,101200,31320896,883,883,883,883,10
20230913,101100,31312066,883,883,883,883,21
20230913,101000,31293523,883,883,883,883,0
20230913,100900,31293523,883,883,883,883,0
20230913,100800,31293523,883,883,883,883,100
20230913,100700,31205223,884,883,884,880,10946
20230913,100600,21565592,881,881,881,881,0
20230913,100500,21565592,881,881,881,881,0
20230913,100400,21565592,881,881,881,881,0
20230913,100300,21565592,881,882,882,881,5584
20230913,100200,16644402,884,884,884,884,0
20230913,100100,16644402,884,884,884,884,0
20230913,100000,16644402,884,884,884,884,0
20230913,095900,16644402,884,884,884,884,288
20230913,095800,16389810,884,884,884,884,0
20230913,095700,16389810,884,884,884,884,4
20230913,095600,16386274,884,884,884,884,13
20230913,095500,16374782,884,884,884,884,1
20230913,095400,16373898,883,883,883,883,0
20230913,095300,16373898,883,884,884,883,711
20230913,095200,15746084,884,884,884,884,0
20230913,095100,15746084,884,884,884,884,184
20230913,095000,15583428,884,884,884,884,6
20230913,094900,15578124,883,883,883,883,0
20230913,094800,15578124,883,883,883,883,0
20230913,094700,15578124,883,884,884,883,4
20230913,094600,15574589,884,884,884,884,43
20230913,094500,15536577,884,884,884,884,0
20230913,094400,15536577,884,884,884,884,4
20230913,094300,15533041,884,884,884,884,2332
20230913,094200,13471553,884,884,884,884,33
20230913,094100,13442381,884,884,884,884,79
20230913,094000,13372545,884,884,884,884,0
20230913,093900,13372545,884,884,884,884,3
20230913,093800,13369893,883,883,883,883,67
20230913,093700,13310732,883,883,883,883,21
20230913,093600,13292189,884,884,884,884,1
20230913,093500,13291305,884,884,884,884,0
20230913,093400,13291305,884,884,884,884,0
20230913,093300,13291305,884,884,884,884,1
20230913,093200,13290421,884,884,884,884,2
20230913,093100,13288653,885,885,885,885,5
20230913,093000,13284228,882,884,884,882,102
20230913,092900,13194244,884,884,884,884,990
20230913,092800,12319084,882,882,882,882,0
20230913,092700,12319084,882,882,882,882,0
20230913,092600,12319084,882,882,882,882,0
20230913,092500,12319084,882,882,882,882,57
20230913,092400,12268810,882,882,882,882,943
20230913,092300,11437084,882,882,882,882,0
20230913,092200,11437084,882,882,882,882,1000
20230913,092100,10555084,882,882,882,882,1200
20230913,092000,9496684,882,882,882,882,0
20230913,091900,9496684,882,882,882,882,11
20230913,091800,9486982,882,882,882,882,111
20230913,091700,9389080,882,882,882,882,2125
20230913,091600,7514830,882,882,882,881,1471
20230913,091500,6217446,882,882,882,882,1
20230913,091400,6216564,882,882,882,882,1079
20230913,091300,5264886,882,884,884,882,1252
20230913,091200,4159500,885,885,885,885,0
20230913,091100,4159500,885,885,885,885,2
20230913,091000,4157730,885,885,885,885,0
20230913,090900,4157730,885,885,885,885,208
20230913,090800,3973650,885,885,885,885,1056
20230913,090700,3039090,885,885,885,885,0
20230913,090600,3039090,885,885,885,885,0
20230913,090500,3039090,885,885,885,885,201
20230913,090400,2861205,885,885,885,885,88
20230913,090300,2783325,885,885,885,885,102
20230913,090200,2693055,885,885,885,885,100
20230913,090100,2604555,885,885,885,885,3
20230913,090000,2601900,885,885,885,885,2940