stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185300,53841255,822,822,822,822,406
20230914,185200,53841255,822,822,822,822,0
20230914,185100,53841255,822,822,822,822,0
20230914,185000,53841255,822,822,822,822,0
20230914,184900,53841255,822,822,822,822,0
20230914,184800,53841255,822,822,822,822,0
20230914,184700,53841255,822,822,822,822,0
20230914,184600,53841255,822,822,822,822,0
20230914,184500,53841255,822,822,822,822,0
20230914,184400,53841255,822,822,822,822,0
20230914,184300,53841255,822,822,822,822,0
20230914,184200,53841255,822,822,822,822,0
20230914,184100,53841255,822,822,822,822,0
20230914,184000,53841255,822,822,822,822,0
20230914,183900,53841255,822,822,822,822,0
20230914,183800,53841255,822,822,822,822,0
20230914,183700,53841255,822,822,822,822,0
20230914,183600,53841255,822,822,822,822,0
20230914,183500,53841255,822,822,822,822,0
20230914,183400,53841255,822,822,822,822,0
20230914,183300,53841255,822,822,822,822,0
20230914,183200,53841255,822,822,822,822,0
20230914,183100,53841255,822,822,822,822,0
20230914,183000,53841255,822,822,822,822,0
20230914,182900,53841255,822,822,822,822,0
20230914,182800,53841255,822,822,822,822,0
20230914,182700,53841255,822,822,822,822,0
20230914,182600,53841255,822,822,822,822,0
20230914,182500,53841255,822,822,822,822,0
20230914,182400,53841255,822,822,822,822,0
20230914,182300,53841255,822,822,822,822,406
20230914,182200,53841255,822,822,822,822,0
20230914,182100,53841255,822,822,822,822,0
20230914,182000,53841255,822,822,822,822,0
20230914,181900,53841255,822,822,822,822,0
20230914,181800,53841255,822,822,822,822,0
20230914,181700,53841255,822,822,822,822,0
20230914,181600,53841255,822,822,822,822,0
20230914,181500,53841255,822,822,822,822,0
20230914,181400,53841255,822,822,822,822,0
20230914,181300,53841255,822,822,822,822,0
20230914,181200,53841255,822,822,822,822,0
20230914,181100,53841255,822,822,822,822,0
20230914,181000,53841255,822,822,822,822,0
20230914,180900,53841255,822,822,822,822,0
20230914,180800,53841255,822,822,822,822,0
20230914,180700,53841255,822,822,822,822,0
20230914,180600,53841255,822,822,822,822,0
20230914,180500,53841255,822,822,822,822,0
20230914,180400,53841255,822,822,822,822,0
20230914,180300,53841255,822,822,822,822,0
20230914,180200,53841255,822,822,822,822,0
20230914,180100,53841255,822,822,822,822,0
20230914,180000,53841255,822,822,822,822,0
20230914,175900,53841255,822,822,822,822,0
20230914,175800,53841255,822,822,822,822,0
20230914,175700,53841255,822,822,822,822,0
20230914,175600,53841255,822,822,822,822,0
20230914,175500,53841255,822,822,822,822,0
20230914,175400,53841255,822,822,822,822,0
20230914,175300,53841255,822,822,822,822,406
20230914,175200,53841255,822,822,822,822,0
20230914,175100,53841255,822,822,822,822,0
20230914,175000,53841255,822,822,822,822,0
20230914,174900,53841255,822,822,822,822,0
20230914,174800,53841255,822,822,822,822,0
20230914,174700,53841255,822,822,822,822,0
20230914,174600,53841255,822,822,822,822,0
20230914,174500,53841255,822,822,822,822,0
20230914,174400,53841255,822,822,822,822,0
20230914,174300,53841255,822,822,822,822,0
20230914,174200,53841255,822,822,822,822,0
20230914,174100,53841255,822,822,822,822,0
20230914,174000,53841255,822,822,822,822,0
20230914,173900,53841255,822,822,822,822,0
20230914,173800,53841255,822,822,822,822,0
20230914,173700,53841255,822,822,822,822,0
20230914,173600,53841255,822,822,822,822,0
20230914,173500,53841255,822,822,822,822,0
20230914,173400,53841255,822,822,822,822,0
20230914,173300,53841255,822,822,822,822,0
20230914,173200,53841255,822,822,822,822,0
20230914,173100,53841255,822,822,822,822,0
20230914,173000,53841255,822,822,822,822,0
20230914,172900,53841255,822,822,822,822,0
20230914,172800,53841255,822,822,822,822,0
20230914,172700,53841255,822,822,822,822,0
20230914,172600,53841255,822,822,822,822,0
20230914,172500,53841255,822,822,822,822,0
20230914,172400,53841255,822,822,822,822,0
20230914,172300,53841255,822,822,822,822,406
20230914,172200,53841255,822,822,822,822,0
20230914,172100,53841255,822,822,822,822,0
20230914,172000,53841255,822,822,822,822,0
20230914,171900,53841255,822,822,822,822,0
20230914,171800,53841255,822,822,822,822,0
20230914,171700,53841255,822,822,822,822,0
20230914,171600,53841255,822,822,822,822,0
20230914,171500,53841255,822,822,822,822,0
20230914,171400,53841255,822,822,822,822,0
20230914,171300,53841255,822,822,822,822,0
20230914,171200,53841255,822,822,822,822,0
20230914,171100,53841255,822,822,822,822,0
20230914,171000,53841255,822,822,822,822,0
20230914,170900,53841255,822,822,822,822,0
20230914,170800,53841255,822,822,822,822,0
20230914,170700,53841255,822,822,822,822,0
20230914,170600,53841255,822,822,822,822,0
20230914,170500,53841255,822,822,822,822,0
20230914,170400,53841255,822,822,822,822,0
20230914,170300,53841255,822,822,822,822,0
20230914,170200,53841255,822,822,822,822,0
20230914,170100,53841255,822,822,822,822,0
20230914,170000,53841255,822,822,822,822,0
20230914,165900,53841255,822,822,822,822,0
20230914,165800,53841255,822,822,822,822,0
20230914,165700,53841255,822,822,822,822,0
20230914,165600,53841255,822,822,822,822,0
20230914,165500,53841255,822,822,822,822,0
20230914,165400,53841255,822,822,822,822,0
20230914,165300,53841255,822,822,822,822,406
20230914,165200,53841255,822,822,822,822,0
20230914,165100,53841255,822,822,822,822,0
20230914,165000,53841255,822,822,822,822,0
20230914,164900,53841255,822,822,822,822,0
20230914,164800,53841255,822,822,822,822,0
20230914,164700,53841255,822,822,822,822,0
20230914,164600,53841255,822,822,822,822,0
20230914,164500,53841255,822,822,822,822,0
20230914,164400,53841255,822,822,822,822,0
20230914,164300,53841255,822,822,822,822,0
20230914,164200,53841255,822,822,822,822,0
20230914,164100,53841255,822,822,822,822,0
20230914,164000,53841255,822,822,822,822,0
20230914,163900,53841255,822,822,822,822,0
20230914,163800,53841255,822,822,822,822,0
20230914,163700,53841255,822,822,822,822,0
20230914,163600,53841255,822,822,822,822,0
20230914,163500,53841255,822,822,822,822,0
20230914,163400,53841255,822,822,822,822,0
20230914,163300,53841255,822,822,822,822,0
20230914,163200,53841255,822,822,822,822,0
20230914,163100,53841255,822,822,822,822,0
20230914,163000,53841255,822,822,822,822,0
20230914,162900,53841255,822,822,822,822,0
20230914,162800,53841255,822,822,822,822,0
20230914,162700,53841255,822,822,822,822,0
20230914,162600,53841255,822,822,822,822,0
20230914,162500,53841255,822,822,822,822,0
20230914,162400,53841255,822,822,822,822,0
20230914,162300,53841255,822,822,822,822,406
20230914,162200,53841255,822,822,822,822,0
20230914,162100,53841255,822,822,822,822,0
20230914,162000,53841255,822,822,822,822,0
20230914,161900,53841255,822,822,822,822,0
20230914,161800,53841255,822,822,822,822,0
20230914,161700,53841255,822,822,822,822,0
20230914,161600,53841255,822,822,822,822,0
20230914,161500,53841255,822,822,822,822,0
20230914,161400,53841255,822,822,822,822,0
20230914,161300,53841255,822,822,822,822,0
20230914,161200,53841255,822,822,822,822,0
20230914,161100,53841255,822,822,822,822,0
20230914,161000,53841255,822,822,822,822,0
20230914,160900,53841255,822,822,822,822,0
20230914,160800,53841255,822,822,822,822,0
20230914,160700,53841255,822,822,822,822,0
20230914,160600,53841255,822,822,822,822,0
20230914,160500,53841255,822,822,822,822,0
20230914,160400,53841255,822,822,822,822,0
20230914,160300,53841255,822,822,822,822,0
20230914,160200,53841255,822,822,822,822,0
20230914,160100,53841255,822,822,822,822,0
20230914,160000,53841255,822,822,822,822,0
20230914,155900,53841255,822,822,822,822,0
20230914,155800,53841255,822,822,822,822,0
20230914,155700,53841255,822,822,822,822,0
20230914,155600,53841255,822,822,822,822,0
20230914,155500,53841255,822,822,822,822,0
20230914,155400,53841255,822,822,822,822,0
20230914,155300,53841255,822,822,822,822,406
20230914,155200,53841255,822,822,822,822,0
20230914,155100,53841255,822,822,822,822,0
20230914,155000,53841255,822,822,822,822,0
20230914,154900,53841255,822,822,822,822,0
20230914,154800,53841255,822,822,822,822,0
20230914,154700,53841255,822,822,822,822,0
20230914,154600,53841255,822,822,822,822,0
20230914,154500,53841255,822,822,822,822,0
20230914,154400,53841255,822,822,822,822,0
20230914,154300,53841255,822,822,822,822,0
20230914,154200,53841255,822,822,822,822,0
20230914,154100,53841255,822,822,822,822,0
20230914,154000,53841255,822,822,822,822,0
20230914,153900,53841255,822,822,822,822,0
20230914,153800,53841255,822,822,822,822,0
20230914,153700,53841255,822,822,822,822,0
20230914,153600,53841255,822,822,822,822,0
20230914,153500,53841255,822,822,822,822,0
20230914,153400,53841255,822,822,822,822,0
20230914,153300,53841255,822,822,822,822,0
20230914,153200,53841255,822,822,822,822,0
20230914,153100,53841255,822,822,822,822,0
20230914,153000,53841255,822,822,822,822,406
20230914,152900,53507523,827,827,827,827,0
20230914,152800,53507523,827,827,827,827,0
20230914,152700,53507523,827,827,827,827,0
20230914,152600,53507523,827,827,827,827,0
20230914,152500,53507523,827,827,827,827,0
20230914,152400,53507523,827,827,827,827,0
20230914,152300,53507523,827,827,827,827,0
20230914,152200,53507523,827,827,827,827,0
20230914,152100,53507523,827,827,827,827,0
20230914,152000,53507523,827,827,827,827,0
20230914,151900,53507523,827,827,827,827,0
20230914,151800,53507523,827,827,827,827,0
20230914,151700,53507523,827,827,827,827,0
20230914,151600,53507523,827,827,827,827,1
20230914,151500,53506696,827,822,827,822,247
20230914,151400,53303612,827,827,827,827,0
20230914,151300,53303612,827,824,827,824,2415
20230914,151200,51311192,824,824,824,824,0
20230914,151100,51311192,824,822,824,822,372
20230914,151000,51005372,822,822,822,822,0
20230914,150900,51005372,822,822,822,822,11
20230914,150800,50996330,824,824,824,824,0
20230914,150700,50996330,824,824,824,824,0
20230914,150600,50996330,824,824,824,824,0
20230914,150500,50996330,824,824,824,824,0
20230914,150400,50996330,824,824,824,824,5
20230914,150300,50992210,824,824,824,824,99
20230914,150200,50910634,824,824,824,824,0
20230914,150100,50910634,824,824,824,824,0
20230914,150000,50910634,824,824,824,824,0
20230914,145900,50910634,824,824,824,824,0
20230914,145800,50910634,824,824,824,824,0
20230914,145700,50910634,824,824,824,824,0
20230914,145600,50910634,824,824,824,824,809
20230914,145500,50244018,824,824,824,824,3741
20230914,145400,47161434,824,824,824,824,7164
20230914,145300,41258298,824,824,824,824,2599
20230914,145200,39116722,824,824,824,824,0
20230914,145100,39116722,824,824,824,824,0
20230914,145000,39116722,824,824,824,824,0
20230914,144900,39116722,824,824,824,824,0
20230914,144800,39116722,824,824,824,824,0
20230914,144700,39116722,824,824,824,824,0
20230914,144600,39116722,824,826,826,824,501
20230914,144500,38703896,826,825,826,825,800
20230914,144400,38043396,826,826,826,826,1
20230914,144300,38042570,826,826,826,826,0
20230914,144200,38042570,826,826,826,826,6
20230914,144100,38037614,826,826,826,826,0
20230914,144000,38037614,826,826,826,826,2
20230914,143900,38035962,826,826,826,826,0
20230914,143800,38035962,826,826,826,826,0
20230914,143700,38035962,826,826,826,826,1
20230914,143600,38035136,827,827,827,827,0
20230914,143500,38035136,827,827,827,827,0
20230914,143400,38035136,827,827,827,827,0
20230914,143300,38035136,827,827,827,827,0
20230914,143200,38035136,827,827,827,827,0
20230914,143100,38035136,827,827,827,827,0
20230914,143000,38035136,827,827,827,827,0
20230914,142900,38035136,827,827,827,827,0
20230914,142800,38035136,827,827,827,826,13
20230914,142700,38024396,825,826,826,825,11
20230914,142600,38015318,823,821,823,821,296
20230914,142500,37771736,822,821,822,821,16
20230914,142400,37758592,821,823,823,821,229
20230914,142300,37570141,823,823,823,823,0
20230914,142200,37570141,823,823,823,823,0
20230914,142100,37570141,823,823,823,823,0
20230914,142000,37570141,823,823,823,823,0
20230914,141900,37570141,823,823,823,823,0
20230914,141800,37570141,823,823,823,823,0
20230914,141700,37570141,823,823,823,823,0
20230914,141600,37570141,823,823,823,823,0
20230914,141500,37570141,823,823,823,823,0
20230914,141400,37570141,823,823,823,823,0
20230914,141300,37570141,823,823,823,823,0
20230914,141200,37570141,823,823,823,823,0
20230914,141100,37570141,823,823,823,823,10
20230914,141000,37561911,823,823,823,823,10
20230914,140900,37553681,823,823,823,823,0
20230914,140800,37553681,823,823,823,823,0
20230914,140700,37553681,823,823,823,823,0
20230914,140600,37553681,823,823,823,823,0
20230914,140500,37553681,823,823,823,823,0
20230914,140400,37553681,823,823,823,823,20
20230914,140300,37537221,823,823,823,823,0
20230914,140200,37537221,823,823,823,823,0
20230914,140100,37537221,823,823,823,823,0
20230914,140000,37537221,823,823,823,823,0
20230914,135900,37537221,823,823,823,823,1
20230914,135800,37536398,823,823,823,823,0
20230914,135700,37536398,823,822,824,822,89
20230914,135600,37463235,826,826,826,826,0
20230914,135500,37463235,826,826,826,826,0
20230914,135400,37463235,826,825,826,825,40
20230914,135300,37430196,825,825,825,825,26
20230914,135200,37408746,826,826,826,826,6
20230914,135100,37403790,827,827,827,827,0
20230914,135000,37403790,827,827,827,827,689
20230914,134900,36833987,827,827,827,827,11
20230914,134800,36824890,827,827,827,827,0
20230914,134700,36824890,827,827,827,827,0
20230914,134600,36824890,827,827,827,827,0
20230914,134500,36824890,827,827,827,827,0
20230914,134400,36824890,827,827,827,827,0
20230914,134300,36824890,827,827,827,827,0
20230914,134200,36824890,827,827,827,827,0
20230914,134100,36824890,827,827,827,827,0
20230914,134000,36824890,827,827,827,827,0
20230914,133900,36824890,827,827,827,827,0
20230914,133800,36824890,827,827,827,827,0
20230914,133700,36824890,827,827,827,827,0
20230914,133600,36824890,827,827,827,827,0
20230914,133500,36824890,827,827,827,827,0
20230914,133400,36824890,827,827,827,827,0
20230914,133300,36824890,827,827,827,827,0
20230914,133200,36824890,827,827,827,827,0
20230914,133100,36824890,827,827,827,827,0
20230914,133000,36824890,827,827,827,827,0
20230914,132900,36824890,827,827,827,827,5
20230914,132800,36820755,822,822,822,822,0
20230914,132700,36820755,822,822,822,822,2
20230914,132600,36819111,822,822,822,822,1
20230914,132500,36818289,827,827,827,827,0
20230914,132400,36818289,827,827,827,827,0
20230914,132300,36818289,827,827,827,827,0
20230914,132200,36818289,827,826,827,825,8
20230914,132100,36811681,821,826,826,821,158
20230914,132000,36681449,821,821,821,821,0
20230914,131900,36681449,821,823,823,821,3205
20230914,131800,34049326,823,823,823,823,40
20230914,131700,34016406,828,828,828,828,0
20230914,131600,34016406,828,828,828,828,0
20230914,131500,34016406,828,828,828,828,0
20230914,131400,34016406,828,828,828,828,0
20230914,131300,34016406,828,825,828,825,2
20230914,131200,34014753,826,826,826,826,0
20230914,131100,34014753,826,826,826,825,5
20230914,131000,34010626,823,823,826,823,28
20230914,130900,33987577,826,825,826,825,53
20230914,130800,33943845,824,824,824,824,0
20230914,130700,33943845,824,824,824,824,0
20230914,130600,33943845,824,824,824,824,1
20230914,130500,33943021,825,825,825,825,0
20230914,130400,33943021,825,825,825,825,5
20230914,130300,33938896,825,825,825,825,5
20230914,130200,33934771,826,826,826,826,154
20230914,130100,33807567,826,826,826,826,0
20230914,130000,33807567,826,826,826,826,0
20230914,125900,33807567,826,826,826,826,0
20230914,125800,33807567,826,826,826,826,0
20230914,125700,33807567,826,826,826,826,0
20230914,125600,33807567,826,826,826,826,0
20230914,125500,33807567,826,826,826,826,0
20230914,125400,33807567,826,826,826,826,0
20230914,125300,33807567,826,826,826,826,0
20230914,125200,33807567,826,826,826,826,0
20230914,125100,33807567,826,826,826,826,3
20230914,125000,33805089,830,830,830,830,0
20230914,124900,33805089,830,830,830,830,0
20230914,124800,33805089,830,830,830,830,0
20230914,124700,33805089,830,830,830,830,0
20230914,124600,33805089,830,830,830,830,0
20230914,124500,33805089,830,830,830,830,0
20230914,124400,33805089,830,830,830,830,0
20230914,124300,33805089,830,830,830,830,0
20230914,124200,33805089,830,830,830,830,0
20230914,124100,33805089,830,830,830,830,900
20230914,124000,33058089,830,830,830,830,0
20230914,123900,33058089,830,830,830,830,3
20230914,123800,33055599,830,830,830,830,0
20230914,123700,33055599,830,830,830,830,0
20230914,123600,33055599,830,830,830,830,0
20230914,123500,33055599,830,830,830,830,0
20230914,123400,33055599,830,830,830,830,1
20230914,123300,33054769,829,829,829,829,0
20230914,123200,33054769,829,830,830,829,2
20230914,123100,33053110,829,829,829,829,2
20230914,123000,33051452,829,829,829,829,936
20230914,122900,32275508,829,828,829,828,235
20230914,122800,32080766,829,829,829,829,0
20230914,122700,32080766,829,829,829,829,0
20230914,122600,32080766,829,829,829,829,0
20230914,122500,32080766,829,829,829,829,2000
20230914,122400,30422766,829,829,829,829,0
20230914,122300,30422766,829,829,829,829,0
20230914,122200,30422766,829,829,829,829,0
20230914,122100,30422766,829,829,829,829,0
20230914,122000,30422766,829,829,829,829,0
20230914,121900,30422766,829,829,829,829,0
20230914,121800,30422766,829,829,829,829,0
20230914,121700,30422766,829,829,829,829,0
20230914,121600,30422766,829,829,829,829,0
20230914,121500,30422766,829,829,829,829,0
20230914,121400,30422766,829,829,829,829,9
20230914,121300,30415305,829,829,829,829,9
20230914,121200,30407844,830,830,830,830,9
20230914,121100,30400374,830,830,830,830,9
20230914,121000,30392904,830,830,830,830,9
20230914,120900,30385434,830,828,830,828,8
20230914,120800,30378798,830,829,830,829,9
20230914,120700,30371330,830,822,830,821,72
20230914,120600,30312112,831,831,831,831,9
20230914,120500,30304633,831,831,831,831,9
20230914,120400,30297154,831,831,831,831,9
20230914,120300,30289675,831,831,831,831,9
20230914,120200,30282196,831,831,831,831,9
20230914,120100,30274717,832,832,832,832,9
20230914,120000,30267229,832,832,832,832,8
20230914,115900,30260573,832,832,832,832,0
20230914,115800,30260573,832,832,832,832,0
20230914,115700,30260573,832,832,832,832,0
20230914,115600,30260573,832,832,832,832,13
20230914,115500,30249757,835,835,835,835,0
20230914,115400,30249757,835,835,835,835,0
20230914,115300,30249757,835,835,835,835,0
20230914,115200,30249757,835,835,835,835,0
20230914,115100,30249757,835,835,835,835,0
20230914,115000,30249757,835,835,835,835,0
20230914,114900,30249757,835,835,835,835,0
20230914,114800,30249757,835,835,835,835,0
20230914,114700,30249757,835,835,835,835,0
20230914,114600,30249757,835,835,835,835,0
20230914,114500,30249757,835,835,835,835,0
20230914,114400,30249757,835,835,835,835,0
20230914,114300,30249757,835,835,835,835,0
20230914,114200,30249757,835,835,835,835,0
20230914,114100,30249757,835,821,835,821,9336
20230914,114000,22469398,827,819,827,819,2767
20230914,113900,20184578,822,819,822,819,550
20230914,113800,19733982,820,820,820,820,0
20230914,113700,19733982,820,820,820,820,0
20230914,113600,19733982,820,820,820,820,0
20230914,113500,19733982,820,820,820,820,0
20230914,113400,19733982,820,820,820,820,0
20230914,113300,19733982,820,820,820,820,0
20230914,113200,19733982,820,820,820,820,0
20230914,113100,19733982,820,820,820,820,0
20230914,113000,19733982,820,820,820,820,0
20230914,112900,19733982,820,820,820,820,0
20230914,112800,19733982,820,820,820,820,0
20230914,112700,19733982,820,820,820,820,0
20230914,112600,19733982,820,820,820,820,0
20230914,112500,19733982,820,820,820,820,0
20230914,112400,19733982,820,820,820,820,0
20230914,112300,19733982,820,820,820,820,0
20230914,112200,19733982,820,820,820,820,0
20230914,112100,19733982,820,820,820,820,0
20230914,112000,19733982,820,820,820,820,12
20230914,111900,19724142,821,821,821,821,373
20230914,111800,19417909,821,821,821,821,0
20230914,111700,19417909,821,821,821,821,0
20230914,111600,19417909,821,821,821,821,0
20230914,111500,19417909,821,816,821,816,127
20230914,111400,19313684,817,817,817,817,67
20230914,111300,19258945,817,817,817,817,0
20230914,111200,19258945,817,817,817,817,0
20230914,111100,19258945,817,817,817,817,0
20230914,111000,19258945,817,817,817,817,0
20230914,110900,19258945,817,817,817,817,0
20230914,110800,19258945,817,817,817,817,0
20230914,110700,19258945,817,817,817,817,1
20230914,110600,19258128,815,815,815,815,0
20230914,110500,19258128,815,815,815,815,0
20230914,110400,19258128,815,815,815,815,30
20230914,110300,19233678,816,816,816,816,1
20230914,110200,19232862,816,816,816,816,2
20230914,110100,19231230,819,819,819,819,0
20230914,110000,19231230,819,819,819,819,0
20230914,105900,19231230,819,819,819,819,120
20230914,105800,19132950,815,815,815,815,0
20230914,105700,19132950,815,815,815,815,0
20230914,105600,19132950,815,815,815,815,0
20230914,105500,19132950,815,815,815,815,11
20230914,105400,19123985,815,815,815,815,0
20230914,105300,19123985,815,815,815,815,0
20230914,105200,19123985,815,815,815,815,0
20230914,105100,19123985,815,815,815,815,93
20230914,105000,19048190,815,815,815,815,0
20230914,104900,19048190,815,815,815,815,10
20230914,104800,19040040,815,815,815,815,0
20230914,104700,19040040,815,815,815,815,0
20230914,104600,19040040,815,815,815,815,10
20230914,104500,19031890,812,814,814,812,5088
20230914,104400,14895370,815,815,815,815,0
20230914,104300,14895370,815,815,815,815,10
20230914,104200,14887220,814,814,814,814,0
20230914,104100,14887220,814,814,814,814,4
20230914,104000,14883964,814,814,814,814,0
20230914,103900,14883964,814,814,814,814,2
20230914,103800,14882336,814,814,814,814,0
20230914,103700,14882336,814,814,814,814,1
20230914,103600,14881522,815,815,815,815,20
20230914,103500,14865222,815,815,815,815,20
20230914,103400,14848922,815,815,815,815,1
20230914,103300,14848107,813,813,813,813,0
20230914,103200,14848107,813,813,813,813,0
20230914,103100,14848107,813,813,813,813,0
20230914,103000,14848107,813,813,813,813,0
20230914,102900,14848107,813,813,813,813,0
20230914,102800,14848107,813,813,813,813,0
20230914,102700,14848107,813,813,813,813,0
20230914,102600,14848107,813,813,813,813,0
20230914,102500,14848107,813,813,813,813,0
20230914,102400,14848107,813,813,813,813,2450
20230914,102300,12856257,814,815,815,814,399
20230914,102200,12531108,816,817,817,816,1163
20230914,102100,11582096,817,820,820,817,2560
20230914,102000,9488170,821,821,821,821,0
20230914,101900,9488170,821,821,821,821,0
20230914,101800,9488170,821,821,821,821,1
20230914,101700,9487349,819,819,819,819,0
20230914,101600,9487349,819,819,819,819,2
20230914,101500,9485711,821,821,821,821,0
20230914,101400,9485711,821,821,821,821,0
20230914,101300,9485711,821,821,821,821,10
20230914,101200,9477501,820,820,820,820,900
20230914,101100,8739501,821,821,821,821,0
20230914,101000,8739501,821,821,821,821,0
20230914,100900,8739501,821,821,821,821,0
20230914,100800,8739501,821,821,821,821,0
20230914,100700,8739501,821,821,821,821,0
20230914,100600,8739501,821,821,821,821,0
20230914,100500,8739501,821,821,821,821,0
20230914,100400,8739501,821,821,821,821,0
20230914,100300,8739501,821,821,821,821,5
20230914,100200,8735396,821,821,821,821,342
20230914,100100,8454614,822,822,822,822,0
20230914,100000,8454614,822,822,822,822,0
20230914,095900,8454614,822,822,822,822,0
20230914,095800,8454614,822,822,822,822,24
20230914,095700,8434886,822,822,822,822,0
20230914,095600,8434886,822,822,822,822,0
20230914,095500,8434886,822,822,822,822,0
20230914,095400,8434886,822,822,822,822,0
20230914,095300,8434886,822,822,822,822,0
20230914,095200,8434886,822,822,822,822,0
20230914,095100,8434886,822,822,822,822,0
20230914,095000,8434886,822,822,822,822,7
20230914,094900,8429132,822,822,822,822,1
20230914,094800,8428310,822,822,822,822,0
20230914,094700,8428310,822,822,822,822,0
20230914,094600,8428310,822,822,822,822,0
20230914,094500,8428310,822,822,822,822,1
20230914,094400,8427488,822,822,822,822,886
20230914,094300,7699196,824,824,824,824,0
20230914,094200,7699196,824,824,824,824,0
20230914,094100,7699196,824,824,824,824,0
20230914,094000,7699196,824,824,824,824,0
20230914,093900,7699196,824,824,824,824,0
20230914,093800,7699196,824,824,824,824,3
20230914,093700,7696724,824,824,824,824,0
20230914,093600,7696724,824,824,824,824,6
20230914,093500,7691780,824,824,824,824,1
20230914,093400,7690956,824,824,824,824,6
20230914,093300,7686012,824,824,824,824,0
20230914,093200,7686012,824,824,824,824,0
20230914,093100,7686012,824,824,824,824,0
20230914,093000,7686012,824,824,824,824,0
20230914,092900,7686012,824,822,824,821,77
20230914,092800,7622785,825,825,825,825,0
20230914,092700,7622785,825,825,825,825,1
20230914,092600,7621960,825,824,825,824,30
20230914,092500,7597212,824,824,824,824,0
20230914,092400,7597212,824,824,824,824,20
20230914,092300,7580732,823,823,823,823,12
20230914,092200,7570856,821,821,821,821,300
20230914,092100,7324556,823,823,823,823,0
20230914,092000,7324556,823,823,823,823,20
20230914,091900,7308096,824,824,824,824,28
20230914,091800,7285024,825,823,825,821,410
20230914,091700,6948404,823,823,823,823,0
20230914,091600,6948404,823,823,823,823,334
20230914,091500,6673522,823,823,823,823,0
20230914,091400,6673522,823,823,823,823,0
20230914,091300,6673522,823,823,823,823,508
20230914,091200,6255438,823,822,823,821,823
20230914,091100,5579555,822,822,822,822,20
20230914,091000,5563115,822,822,822,822,1782
20230914,090900,4098311,821,821,821,821,253
20230914,090800,3890598,822,823,823,822,666
20230914,090700,3343145,823,823,823,823,9
20230914,090600,3335738,823,825,825,823,306
20230914,090500,3083688,827,827,827,827,100
20230914,090400,3000988,831,831,831,831,1
20230914,090300,3000157,832,832,832,832,0
20230914,090200,3000157,832,832,832,832,0
20230914,090100,3000157,832,832,832,832,1
20230914,090000,2999325,832,829,832,829,3618