stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184600,190449619,880,880,880,880,2262
20230914,184500,190449619,880,880,880,880,0
20230914,184400,190449619,880,880,880,880,0
20230914,184300,190449619,880,880,880,880,0
20230914,184200,190449619,880,880,880,880,0
20230914,184100,190449619,880,880,880,880,0
20230914,184000,190449619,880,880,880,880,0
20230914,183900,190449619,880,880,880,880,0
20230914,183800,190449619,880,880,880,880,0
20230914,183700,190449619,880,880,880,880,0
20230914,183600,190449619,880,880,880,880,0
20230914,183500,190449619,880,880,880,880,0
20230914,183400,190449619,880,880,880,880,0
20230914,183300,190449619,880,880,880,880,0
20230914,183200,190449619,880,880,880,880,0
20230914,183100,190449619,880,880,880,880,0
20230914,183000,190449619,880,880,880,880,0
20230914,182900,190449619,880,880,880,880,0
20230914,182800,190449619,880,880,880,880,0
20230914,182700,190449619,880,880,880,880,0
20230914,182600,190449619,880,880,880,880,0
20230914,182500,190449619,880,880,880,880,0
20230914,182400,190449619,880,880,880,880,0
20230914,182300,190449619,880,880,880,880,0
20230914,182200,190449619,880,880,880,880,0
20230914,182100,190449619,880,880,880,880,0
20230914,182000,190449619,880,880,880,880,0
20230914,181900,190449619,880,880,880,880,0
20230914,181800,190449619,880,880,880,880,0
20230914,181700,190449619,880,880,880,880,0
20230914,181600,190449619,880,880,880,880,2262
20230914,181500,190449619,880,880,880,880,0
20230914,181400,190449619,880,880,880,880,0
20230914,181300,190449619,880,880,880,880,0
20230914,181200,190449619,880,880,880,880,0
20230914,181100,190449619,880,880,880,880,0
20230914,181000,190449619,880,880,880,880,0
20230914,180900,190449619,880,880,880,880,0
20230914,180800,190449619,880,880,880,880,0
20230914,180700,190449619,880,880,880,880,0
20230914,180600,190449619,880,880,880,880,0
20230914,180500,190449619,880,880,880,880,0
20230914,180400,190449619,880,880,880,880,0
20230914,180300,190449619,880,880,880,880,0
20230914,180200,190449619,880,880,880,880,0
20230914,180100,190449619,880,880,880,880,0
20230914,180000,190449619,880,880,880,880,0
20230914,175900,190449619,880,880,880,880,0
20230914,175800,190449619,880,880,880,880,0
20230914,175700,190449619,880,880,880,880,0
20230914,175600,190449619,880,880,880,880,0
20230914,175500,190449619,880,880,880,880,0
20230914,175400,190449619,880,880,880,880,0
20230914,175300,190449619,880,880,880,880,0
20230914,175200,190449619,880,880,880,880,0
20230914,175100,190449619,880,880,880,880,0
20230914,175000,190449619,880,880,880,880,0
20230914,174900,190449619,880,880,880,880,0
20230914,174800,190449619,880,880,880,880,0
20230914,174700,190449619,880,880,880,880,0
20230914,174600,190449619,880,880,880,880,2262
20230914,174500,190449619,880,880,880,880,0
20230914,174400,190449619,880,880,880,880,0
20230914,174300,190449619,880,880,880,880,0
20230914,174200,190449619,880,880,880,880,0
20230914,174100,190449619,880,880,880,880,0
20230914,174000,190449619,880,880,880,880,0
20230914,173900,190449619,880,880,880,880,0
20230914,173800,190449619,880,880,880,880,0
20230914,173700,190449619,880,880,880,880,0
20230914,173600,190449619,880,880,880,880,0
20230914,173500,190449619,880,880,880,880,0
20230914,173400,190449619,880,880,880,880,0
20230914,173300,190449619,880,880,880,880,0
20230914,173200,190449619,880,880,880,880,0
20230914,173100,190449619,880,880,880,880,0
20230914,173000,190449619,880,880,880,880,0
20230914,172900,190449619,880,880,880,880,0
20230914,172800,190449619,880,880,880,880,0
20230914,172700,190449619,880,880,880,880,0
20230914,172600,190449619,880,880,880,880,0
20230914,172500,190449619,880,880,880,880,0
20230914,172400,190449619,880,880,880,880,0
20230914,172300,190449619,880,880,880,880,0
20230914,172200,190449619,880,880,880,880,0
20230914,172100,190449619,880,880,880,880,0
20230914,172000,190449619,880,880,880,880,0
20230914,171900,190449619,880,880,880,880,0
20230914,171800,190449619,880,880,880,880,0
20230914,171700,190449619,880,880,880,880,0
20230914,171600,190449619,880,880,880,880,2262
20230914,171500,190449619,880,880,880,880,0
20230914,171400,190449619,880,880,880,880,0
20230914,171300,190449619,880,880,880,880,0
20230914,171200,190449619,880,880,880,880,0
20230914,171100,190449619,880,880,880,880,0
20230914,171000,190449619,880,880,880,880,0
20230914,170900,190449619,880,880,880,880,0
20230914,170800,190449619,880,880,880,880,0
20230914,170700,190449619,880,880,880,880,0
20230914,170600,190449619,880,880,880,880,0
20230914,170500,190449619,880,880,880,880,0
20230914,170400,190449619,880,880,880,880,0
20230914,170300,190449619,880,880,880,880,0
20230914,170200,190449619,880,880,880,880,0
20230914,170100,190449619,880,880,880,880,0
20230914,170000,190449619,880,880,880,880,0
20230914,165900,190449619,880,880,880,880,0
20230914,165800,190449619,880,880,880,880,0
20230914,165700,190449619,880,880,880,880,0
20230914,165600,190449619,880,880,880,880,0
20230914,165500,190449619,880,880,880,880,0
20230914,165400,190449619,880,880,880,880,0
20230914,165300,190449619,880,880,880,880,0
20230914,165200,190449619,880,880,880,880,0
20230914,165100,190449619,880,880,880,880,0
20230914,165000,190449619,880,880,880,880,0
20230914,164900,190449619,880,880,880,880,0
20230914,164800,190449619,880,880,880,880,0
20230914,164700,190449619,880,880,880,880,0
20230914,164600,190449619,880,880,880,880,2262
20230914,164500,190449619,880,880,880,880,0
20230914,164400,190449619,880,880,880,880,0
20230914,164300,190449619,880,880,880,880,0
20230914,164200,190449619,880,880,880,880,0
20230914,164100,190449619,880,880,880,880,0
20230914,164000,190449619,880,880,880,880,0
20230914,163900,190449619,880,880,880,880,0
20230914,163800,190449619,880,880,880,880,0
20230914,163700,190449619,880,880,880,880,0
20230914,163600,190449619,880,880,880,880,0
20230914,163500,190449619,880,880,880,880,0
20230914,163400,190449619,880,880,880,880,0
20230914,163300,190449619,880,880,880,880,0
20230914,163200,190449619,880,880,880,880,0
20230914,163100,190449619,880,880,880,880,0
20230914,163000,190449619,880,880,880,880,0
20230914,162900,190449619,880,880,880,880,0
20230914,162800,190449619,880,880,880,880,0
20230914,162700,190449619,880,880,880,880,0
20230914,162600,190449619,880,880,880,880,0
20230914,162500,190449619,880,880,880,880,0
20230914,162400,190449619,880,880,880,880,0
20230914,162300,190449619,880,880,880,880,0
20230914,162200,190449619,880,880,880,880,0
20230914,162100,190449619,880,880,880,880,0
20230914,162000,190449619,880,880,880,880,0
20230914,161900,190449619,880,880,880,880,0
20230914,161800,190449619,880,880,880,880,0
20230914,161700,190449619,880,880,880,880,0
20230914,161600,190449619,880,880,880,880,2262
20230914,161500,190449619,880,880,880,880,0
20230914,161400,190449619,880,880,880,880,0
20230914,161300,190449619,880,880,880,880,0
20230914,161200,190449619,880,880,880,880,0
20230914,161100,190449619,880,880,880,880,0
20230914,161000,190449619,880,880,880,880,0
20230914,160900,190449619,880,880,880,880,0
20230914,160800,190449619,880,880,880,880,0
20230914,160700,190449619,880,880,880,880,0
20230914,160600,190449619,880,880,880,880,0
20230914,160500,190449619,880,880,880,880,0
20230914,160400,190449619,880,880,880,880,0
20230914,160300,190449619,880,880,880,880,0
20230914,160200,190449619,880,880,880,880,0
20230914,160100,190449619,880,880,880,880,0
20230914,160000,190449619,880,880,880,880,0
20230914,155900,190449619,880,880,880,880,0
20230914,155800,190449619,880,880,880,880,0
20230914,155700,190449619,880,880,880,880,0
20230914,155600,190449619,880,880,880,880,0
20230914,155500,190449619,880,880,880,880,0
20230914,155400,190449619,880,880,880,880,0
20230914,155300,190449619,880,880,880,880,0
20230914,155200,190449619,880,880,880,880,0
20230914,155100,190449619,880,880,880,880,0
20230914,155000,190449619,880,880,880,880,0
20230914,154900,190449619,880,880,880,880,0
20230914,154800,190449619,880,880,880,880,0
20230914,154700,190449619,880,880,880,880,0
20230914,154600,190449619,880,880,880,880,2262
20230914,154500,190449619,880,880,880,880,0
20230914,154400,190449619,880,880,880,880,0
20230914,154300,190449619,880,880,880,880,0
20230914,154200,190449619,880,880,880,880,0
20230914,154100,190449619,880,880,880,880,0
20230914,154000,190449619,880,880,880,880,0
20230914,153900,190449619,880,880,880,880,0
20230914,153800,190449619,880,880,880,880,0
20230914,153700,190449619,880,880,880,880,0
20230914,153600,190449619,880,880,880,880,0
20230914,153500,190449619,880,880,880,880,0
20230914,153400,190449619,880,880,880,880,0
20230914,153300,190449619,880,880,880,880,0
20230914,153200,190449619,880,880,880,880,0
20230914,153100,190449619,880,880,880,880,0
20230914,153000,190449619,880,880,880,880,2262
20230914,152900,188459059,880,880,880,880,0
20230914,152800,188459059,880,880,880,880,0
20230914,152700,188459059,880,880,880,880,0
20230914,152600,188459059,880,880,880,880,0
20230914,152500,188459059,880,880,880,880,0
20230914,152400,188459059,880,880,880,880,0
20230914,152300,188459059,880,880,880,880,0
20230914,152200,188459059,880,880,880,880,0
20230914,152100,188459059,880,880,880,880,0
20230914,152000,188459059,880,880,880,880,0
20230914,151900,188459059,880,880,880,880,0
20230914,151800,188459059,880,879,880,879,10
20230914,151700,188450268,879,879,880,879,11
20230914,151600,188440598,879,879,879,879,993
20230914,151500,187567751,880,880,880,880,1
20230914,151400,187566871,879,879,879,879,705
20230914,151300,186947176,879,879,879,879,295
20230914,151200,186687871,879,880,880,879,1246
20230914,151100,185592536,879,879,879,879,1729
20230914,151000,184072745,879,879,879,879,16
20230914,150900,184058681,879,878,879,878,2027
20230914,150800,182278948,878,879,879,878,909
20230914,150700,181480839,879,878,879,878,217
20230914,150600,181290306,879,879,879,879,18
20230914,150500,181274484,879,879,879,879,17
20230914,150400,181259541,878,879,879,878,10007
20230914,150300,172473388,879,879,879,878,257
20230914,150200,172247621,880,880,880,880,1
20230914,150100,172246741,880,879,880,879,114
20230914,150000,172146435,880,880,880,880,0
20230914,145900,172146435,880,880,880,880,103
20230914,145800,172055795,880,880,880,879,53
20230914,145700,172009183,880,879,880,879,1149
20230914,145600,170999205,879,879,879,879,0
20230914,145500,170999205,879,879,879,879,0
20230914,145400,170999205,879,879,879,879,4
20230914,145300,170995689,879,879,879,879,38
20230914,145200,170962287,879,879,879,879,14
20230914,145100,170949981,878,879,879,878,944
20230914,145000,170121142,879,879,879,879,57
20230914,144900,170071039,879,879,879,879,28
20230914,144800,170046427,880,880,880,880,14
20230914,144700,170034107,880,880,880,880,7
20230914,144600,170027947,879,879,879,879,555
20230914,144500,169540102,879,879,879,879,7
20230914,144400,169533949,879,880,880,879,2516
20230914,144300,167322307,880,880,880,880,0
20230914,144200,167322307,880,880,880,880,0
20230914,144100,167322307,880,880,880,880,0
20230914,144000,167322307,880,880,880,880,0
20230914,143900,167322307,880,880,880,880,101
20230914,143800,167233427,879,879,879,879,0
20230914,143700,167233427,879,879,879,879,0
20230914,143600,167233427,879,879,879,879,0
20230914,143500,167233427,879,879,879,879,84
20230914,143400,167159591,879,879,879,879,16
20230914,143300,167145527,878,880,880,878,3152
20230914,143200,164377443,880,880,880,880,0
20230914,143100,164377443,880,880,880,880,0
20230914,143000,164377443,880,880,880,880,2
20230914,142900,164375683,880,880,880,880,0
20230914,142800,164375683,880,880,880,880,0
20230914,142700,164375683,880,880,880,880,0
20230914,142600,164375683,880,880,880,880,10
20230914,142500,164366883,880,880,880,880,33
20230914,142400,164337843,880,880,880,880,0
20230914,142300,164337843,880,880,880,880,0
20230914,142200,164337843,880,880,880,880,0
20230914,142100,164337843,880,880,880,880,10
20230914,142000,164329043,879,879,879,879,0
20230914,141900,164329043,879,879,879,879,0
20230914,141800,164329043,879,879,879,879,0
20230914,141700,164329043,879,879,879,879,90
20230914,141600,164249933,880,880,880,880,0
20230914,141500,164249933,880,880,880,880,25
20230914,141400,164227933,879,879,879,879,0
20230914,141300,164227933,879,879,879,879,6
20230914,141200,164222659,879,879,879,879,94
20230914,141100,164140033,880,880,880,880,0
20230914,141000,164140033,880,880,880,880,0
20230914,140900,164140033,880,880,880,880,0
20230914,140800,164140033,880,880,880,880,0
20230914,140700,164140033,880,880,880,880,16
20230914,140600,164125953,880,880,880,880,0
20230914,140500,164125953,880,880,880,880,1
20230914,140400,164125073,879,879,879,879,3
20230914,140300,164122436,879,879,879,879,18
20230914,140200,164106614,879,879,879,879,12
20230914,140100,164096066,879,879,879,879,37
20230914,140000,164063543,879,879,879,879,218
20230914,135900,163871921,879,879,879,879,712
20230914,135800,163246073,879,879,879,879,113
20230914,135700,163146746,880,880,880,880,0
20230914,135600,163146746,880,880,880,880,1
20230914,135500,163145866,878,878,878,878,0
20230914,135400,163145866,878,878,878,878,200
20230914,135300,162970266,880,880,880,880,0
20230914,135200,162970266,880,880,880,880,0
20230914,135100,162970266,880,880,880,880,0
20230914,135000,162970266,880,880,880,880,100
20230914,134900,162882266,880,880,880,880,0
20230914,134800,162882266,880,880,880,880,0
20230914,134700,162882266,880,880,880,880,0
20230914,134600,162882266,880,880,880,880,0
20230914,134500,162882266,880,880,880,880,0
20230914,134400,162882266,880,880,880,880,1000
20230914,134300,162002266,879,879,879,879,2
20230914,134200,162000508,879,880,880,879,166
20230914,134100,161854592,880,880,880,880,0
20230914,134000,161854592,880,880,880,880,0
20230914,133900,161854592,880,880,880,880,0
20230914,133800,161854592,880,880,880,880,0
20230914,133700,161854592,880,879,880,879,190
20230914,133600,161687581,880,880,880,880,1
20230914,133500,161686701,879,879,879,879,0
20230914,133400,161686701,879,880,880,879,433
20230914,133300,161305761,880,880,880,880,0
20230914,133200,161305761,880,880,880,880,1000
20230914,133100,160425761,880,880,880,880,0
20230914,133000,160425761,880,880,880,880,0
20230914,132900,160425761,880,880,880,880,0
20230914,132800,160425761,880,879,880,879,102
20230914,132700,160336101,880,880,880,880,0
20230914,132600,160336101,880,880,880,880,0
20230914,132500,160336101,880,880,880,880,0
20230914,132400,160336101,880,879,880,879,1119
20230914,132300,159351721,879,879,879,879,681
20230914,132200,158753122,879,879,879,879,1000
20230914,132100,157874122,879,879,879,879,1965
20230914,132000,156146887,879,879,879,879,0
20230914,131900,156146887,879,879,879,879,100
20230914,131800,156058987,879,879,879,879,0
20230914,131700,156058987,879,879,879,879,0
20230914,131600,156058987,879,879,879,879,34
20230914,131500,156029101,879,879,879,879,175
20230914,131400,155875276,880,880,880,880,100
20230914,131300,155787276,880,880,880,880,0
20230914,131200,155787276,880,880,880,880,0
20230914,131100,155787276,880,880,880,880,0
20230914,131000,155787276,880,880,880,880,101
20230914,130900,155698396,880,880,880,880,0
20230914,130800,155698396,880,880,880,880,0
20230914,130700,155698396,880,880,880,880,0
20230914,130600,155698396,880,880,880,880,0
20230914,130500,155698396,880,880,880,880,479
20230914,130400,155276876,880,880,880,880,0
20230914,130300,155276876,880,880,880,880,0
20230914,130200,155276876,880,880,880,880,0
20230914,130100,155276876,880,880,880,880,35
20230914,130000,155246076,880,880,880,880,0
20230914,125900,155246076,880,880,880,880,0
20230914,125800,155246076,880,880,880,880,26
20230914,125700,155223196,881,881,881,881,0
20230914,125600,155223196,881,881,881,881,0
20230914,125500,155223196,881,881,881,881,0
20230914,125400,155223196,881,881,881,881,0
20230914,125300,155223196,881,881,881,879,29
20230914,125200,155197651,880,880,880,880,0
20230914,125100,155197651,880,880,880,880,0
20230914,125000,155197651,880,880,880,880,15
20230914,124900,155184451,877,878,878,877,3000
20230914,124800,152550944,880,880,880,880,0
20230914,124700,152550944,880,880,880,880,0
20230914,124600,152550944,880,880,880,880,24
20230914,124500,152529824,880,880,880,880,1
20230914,124400,152528944,879,879,879,879,146
20230914,124300,152400610,879,879,879,879,0
20230914,124200,152400610,879,879,879,879,0
20230914,124100,152400610,879,879,879,879,0
20230914,124000,152400610,879,879,879,879,87
20230914,123900,152324137,879,879,879,879,0
20230914,123800,152324137,879,879,879,879,10
20230914,123700,152315347,879,879,879,879,11
20230914,123600,152305678,879,879,879,879,13
20230914,123500,152294251,880,880,880,880,0
20230914,123400,152294251,880,880,880,880,0
20230914,123300,152294251,880,880,880,880,1
20230914,123200,152293371,880,880,880,880,0
20230914,123100,152293371,880,880,880,880,100
20230914,123000,152205371,880,880,880,880,0
20230914,122900,152205371,880,880,880,880,0
20230914,122800,152205371,880,880,880,880,60
20230914,122700,152152571,880,880,880,880,0
20230914,122600,152152571,880,880,880,880,0
20230914,122500,152152571,880,880,880,880,835
20230914,122400,151417771,881,881,881,881,10
20230914,122300,151408961,881,881,881,881,0
20230914,122200,151408961,881,881,881,881,0
20230914,122100,151408961,881,881,881,881,2
20230914,122000,151407199,880,880,880,880,0
20230914,121900,151407199,880,880,880,880,0
20230914,121800,151407199,880,880,880,880,0
20230914,121700,151407199,880,880,880,880,0
20230914,121600,151407199,880,880,880,880,0
20230914,121500,151407199,880,880,880,880,0
20230914,121400,151407199,880,880,880,880,65
20230914,121300,151349999,881,881,881,881,0
20230914,121200,151349999,881,881,881,881,0
20230914,121100,151349999,881,881,881,881,0
20230914,121000,151349999,881,881,881,881,0
20230914,120900,151349999,881,880,881,880,43
20230914,120800,151312135,881,881,881,881,10
20230914,120700,151303325,881,881,881,881,0
20230914,120600,151303325,881,881,881,881,0
20230914,120500,151303325,881,881,881,881,0
20230914,120400,151303325,881,881,881,881,0
20230914,120300,151303325,881,881,881,881,17
20230914,120200,151288348,882,882,882,882,0
20230914,120100,151288348,882,882,882,882,0
20230914,120000,151288348,882,882,882,882,0
20230914,115900,151288348,882,882,882,882,10
20230914,115800,151279528,882,881,882,881,26
20230914,115700,151256600,882,882,882,882,0
20230914,115600,151256600,882,882,882,882,0
20230914,115500,151256600,882,882,882,882,0
20230914,115400,151256600,882,882,882,882,1
20230914,115300,151255718,877,878,878,877,900
20230914,115200,150466406,881,881,881,881,644
20230914,115100,149899042,882,882,882,882,942
20230914,115000,149068198,882,881,882,881,357
20230914,114900,148753680,881,881,881,879,144
20230914,114800,148626818,881,881,881,881,0
20230914,114700,148626818,881,881,882,881,1773
20230914,114600,147063091,881,881,881,881,802
20230914,114500,146356529,876,876,876,876,0
20230914,114400,146356529,876,880,880,876,2050
20230914,114300,144556529,880,880,880,880,9
20230914,114200,144548609,875,875,880,875,20101
20230914,114100,126960129,876,876,878,876,15123
20230914,114000,113712353,876,876,876,876,0
20230914,113900,113712353,876,877,877,876,16317
20230914,113800,99412403,878,878,878,878,7
20230914,113700,99406257,878,879,879,877,16872
20230914,113600,84597389,880,880,880,880,0
20230914,113500,84597389,880,880,880,880,7
20230914,113400,84591229,880,880,880,880,0
20230914,113300,84591229,880,880,880,880,0
20230914,113200,84591229,880,880,880,880,1
20230914,113100,84590349,880,880,880,880,1
20230914,113000,84589469,878,878,878,878,0
20230914,112900,84589469,878,878,878,878,0
20230914,112800,84589469,878,878,878,878,110
20230914,112700,84492889,878,881,881,878,2502
20230914,112600,82296127,881,881,881,881,0
20230914,112500,82296127,881,881,881,881,1
20230914,112400,82295246,879,879,879,879,0
20230914,112300,82295246,879,881,881,879,10396
20230914,112200,73157156,879,879,879,879,0
20230914,112100,73157156,879,879,879,879,20
20230914,112000,73139576,881,881,881,881,0
20230914,111900,73139576,881,881,881,881,0
20230914,111800,73139576,881,881,881,881,0
20230914,111700,73139576,881,881,881,881,0
20230914,111600,73139576,881,881,881,881,0
20230914,111500,73139576,881,881,881,881,0
20230914,111400,73139576,881,881,881,881,0
20230914,111300,73139576,881,880,881,880,841
20230914,111200,72399156,879,879,879,879,0
20230914,111100,72399156,879,879,879,879,0
20230914,111000,72399156,879,879,879,879,1021
20230914,110900,71501697,879,879,879,879,0
20230914,110800,71501697,879,879,879,879,0
20230914,110700,71501697,879,879,879,879,1900
20230914,110600,69831597,879,879,879,879,0
20230914,110500,69831597,879,879,879,879,1008
20230914,110400,68945565,879,879,879,879,31
20230914,110300,68918316,880,880,880,880,0
20230914,110200,68918316,880,880,880,880,150
20230914,110100,68786316,880,880,880,880,160
20230914,110000,68645516,881,881,881,881,0
20230914,105900,68645516,881,881,881,881,19
20230914,105800,68628777,881,881,881,881,0
20230914,105700,68628777,881,881,881,881,0
20230914,105600,68628777,881,881,881,881,0
20230914,105500,68628777,881,881,881,881,730
20230914,105400,67985647,881,881,881,881,0
20230914,105300,67985647,881,881,881,881,500
20230914,105200,67545147,881,881,881,881,100
20230914,105100,67457047,881,881,881,881,0
20230914,105000,67457047,881,881,881,881,156
20230914,104900,67319611,880,880,880,880,0
20230914,104800,67319611,880,880,880,880,0
20230914,104700,67319611,880,880,880,880,186
20230914,104600,67155931,880,880,880,880,0
20230914,104500,67155931,880,880,880,880,130
20230914,104400,67041531,880,880,880,880,0
20230914,104300,67041531,880,880,880,880,1010
20230914,104200,66152731,880,880,880,880,440
20230914,104100,65765531,880,880,880,880,0
20230914,104000,65765531,880,880,880,880,0
20230914,103900,65765531,880,880,880,880,1
20230914,103800,65764651,880,880,880,880,2
20230914,103700,65762891,880,880,880,880,1498
20230914,103600,64444651,880,880,880,880,794
20230914,103500,63745931,879,879,879,879,0
20230914,103400,63745931,879,879,879,879,0
20230914,103300,63745931,879,879,879,879,110
20230914,103200,63649241,880,880,880,880,72
20230914,103100,63585881,880,880,880,880,0
20230914,103000,63585881,880,880,880,880,20
20230914,102900,63568281,880,880,880,880,47
20230914,102800,63526921,879,879,879,879,0
20230914,102700,63526921,879,879,879,879,0
20230914,102600,63526921,879,879,879,879,0
20230914,102500,63526921,879,879,879,879,2504
20230914,102400,61325905,879,879,879,879,100
20230914,102300,61238005,879,880,880,879,7396
20230914,102200,54736920,880,880,880,880,139
20230914,102100,54614600,879,879,879,879,19
20230914,102000,54597899,879,881,881,879,4868
20230914,101900,50314045,881,881,881,881,19
20230914,101800,50297306,882,881,882,881,2006
20230914,101700,48528074,880,880,880,880,0
20230914,101600,48528074,880,880,880,880,6730
20230914,101500,42605674,880,880,880,880,0
20230914,101400,42605674,880,880,880,880,3298
20230914,101300,39703434,881,881,881,881,190
20230914,101200,39536044,881,881,881,881,0
20230914,101100,39536044,881,881,881,881,0
20230914,101000,39536044,881,881,881,881,1250
20230914,100900,38434794,881,881,881,881,0
20230914,100800,38434794,881,881,881,881,500
20230914,100700,37994294,881,881,881,881,34
20230914,100600,37964340,882,882,882,882,0
20230914,100500,37964340,882,882,882,882,0
20230914,100400,37964340,882,882,882,882,0
20230914,100300,37964340,882,882,882,882,3
20230914,100200,37961694,882,882,882,882,0
20230914,100100,37961694,882,882,882,882,34
20230914,100000,37931706,882,882,882,882,0
20230914,095900,37931706,882,882,882,882,0
20230914,095800,37931706,882,882,882,882,0
20230914,095700,37931706,882,882,882,882,0
20230914,095600,37931706,882,882,882,882,7
20230914,095500,37925532,882,882,882,882,0
20230914,095400,37925532,882,882,882,882,0
20230914,095300,37925532,882,882,882,882,1
20230914,095200,37924650,880,880,880,880,0
20230914,095100,37924650,880,880,880,880,0
20230914,095000,37924650,880,880,880,880,0
20230914,094900,37924650,880,880,880,880,0
20230914,094800,37924650,880,881,881,880,3000
20230914,094700,35284648,881,881,881,881,0
20230914,094600,35284648,881,881,881,881,6418
20230914,094500,29630390,880,880,880,880,0
20230914,094400,29630390,880,880,880,880,0
20230914,094300,29630390,880,880,880,880,0
20230914,094200,29630390,880,880,880,880,0
20230914,094100,29630390,880,880,880,880,0
20230914,094000,29630390,880,881,881,880,54
20230914,093900,29582837,881,881,881,881,1
20230914,093800,29581956,881,880,881,880,5864
20230914,093700,24421620,881,881,881,881,3
20230914,093600,24418977,881,881,881,881,7
20230914,093500,24412810,881,881,881,881,0
20230914,093400,24412810,881,881,881,881,41
20230914,093300,24376689,881,881,881,881,5761
20230914,093200,19301248,882,881,882,881,2022
20230914,093100,17519846,881,882,882,881,986
20230914,093000,16651179,882,882,882,882,1
20230914,092900,16650297,881,881,881,881,13
20230914,092800,16638844,881,881,882,881,2464
20230914,092700,14467943,882,882,882,882,0
20230914,092600,14467943,882,882,882,882,951
20230914,092500,13629161,882,882,882,882,2
20230914,092400,13627397,882,882,882,882,3
20230914,092300,13624751,882,881,882,881,233
20230914,092200,13419267,881,881,881,881,72
20230914,092100,13355835,882,882,882,882,0
20230914,092000,13355835,882,882,882,882,101
20230914,091900,13266753,881,881,881,881,0
20230914,091800,13266753,881,882,882,881,1700
20230914,091700,11769052,881,881,881,881,2000
20230914,091600,10007052,881,881,881,880,45
20230914,091500,9967441,881,881,881,880,3
20230914,091400,9964799,880,881,881,880,5
20230914,091300,9960397,880,880,880,880,1
20230914,091200,9959517,880,880,880,880,2336
20230914,091100,7903837,881,881,881,881,1
20230914,091000,7902956,880,880,880,880,5
20230914,090900,7898556,881,881,881,881,127
20230914,090800,7786669,881,881,881,881,0
20230914,090700,7786669,881,881,881,881,0
20230914,090600,7786669,881,881,881,881,5
20230914,090500,7782264,881,881,881,881,8
20230914,090400,7775216,880,880,880,880,665
20230914,090300,7190016,880,880,880,880,2442
20230914,090200,5041056,880,880,880,880,0
20230914,090100,5041056,880,880,880,880,0
20230914,090000,5041056,880,877,880,877,5748