stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185500,92947299,788,788,788,788,4851
20230921,185400,92947299,788,788,788,788,0
20230921,185300,92947299,788,788,788,788,0
20230921,185200,92947299,788,788,788,788,0
20230921,185100,92947299,788,788,788,788,0
20230921,185000,92947299,788,788,788,788,0
20230921,184900,92947299,788,788,788,788,0
20230921,184800,92947299,788,788,788,788,0
20230921,184700,92947299,788,788,788,788,0
20230921,184600,92947299,788,788,788,788,0
20230921,184500,92947299,788,788,788,788,0
20230921,184400,92947299,788,788,788,788,0
20230921,184300,92947299,788,788,788,788,0
20230921,184200,92947299,788,788,788,788,0
20230921,184100,92947299,788,788,788,788,0
20230921,184000,92947299,788,788,788,788,0
20230921,183900,92947299,788,788,788,788,0
20230921,183800,92947299,788,788,788,788,0
20230921,183700,92947299,788,788,788,788,0
20230921,183600,92947299,788,788,788,788,0
20230921,183500,92947299,788,788,788,788,0
20230921,183400,92947299,788,788,788,788,0
20230921,183300,92947299,788,788,788,788,0
20230921,183200,92947299,788,788,788,788,0
20230921,183100,92947299,788,788,788,788,0
20230921,183000,92947299,788,788,788,788,0
20230921,182900,92947299,788,788,788,788,0
20230921,182800,92947299,788,788,788,788,0
20230921,182700,92947299,788,788,788,788,0
20230921,182600,92947299,788,788,788,788,0
20230921,182500,92947299,788,788,788,788,4851
20230921,182400,92947299,788,788,788,788,0
20230921,182300,92947299,788,788,788,788,0
20230921,182200,92947299,788,788,788,788,0
20230921,182100,92947299,788,788,788,788,0
20230921,182000,92947299,788,788,788,788,0
20230921,181900,92947299,788,788,788,788,0
20230921,181800,92947299,788,788,788,788,0
20230921,181700,92947299,788,788,788,788,0
20230921,181600,92947299,788,788,788,788,0
20230921,181500,92947299,788,788,788,788,0
20230921,181400,92947299,788,788,788,788,0
20230921,181300,92947299,788,788,788,788,0
20230921,181200,92947299,788,788,788,788,0
20230921,181100,92947299,788,788,788,788,0
20230921,181000,92947299,788,788,788,788,0
20230921,180900,92947299,788,788,788,788,0
20230921,180800,92947299,788,788,788,788,0
20230921,180700,92947299,788,788,788,788,0
20230921,180600,92947299,788,788,788,788,0
20230921,180500,92947299,788,788,788,788,0
20230921,180400,92947299,788,788,788,788,0
20230921,180300,92947299,788,788,788,788,0
20230921,180200,92947299,788,788,788,788,0
20230921,180100,92947299,788,788,788,788,0
20230921,180000,92947299,788,788,788,788,0
20230921,175900,92947299,788,788,788,788,0
20230921,175800,92947299,788,788,788,788,0
20230921,175700,92947299,788,788,788,788,0
20230921,175600,92947299,788,788,788,788,0
20230921,175500,92947299,788,788,788,788,4851
20230921,175400,92947299,788,788,788,788,0
20230921,175300,92947299,788,788,788,788,0
20230921,175200,92947299,788,788,788,788,0
20230921,175100,92947299,788,788,788,788,0
20230921,175000,92947299,788,788,788,788,0
20230921,174900,92947299,788,788,788,788,0
20230921,174800,92947299,788,788,788,788,0
20230921,174700,92947299,788,788,788,788,0
20230921,174600,92947299,788,788,788,788,0
20230921,174500,92947299,788,788,788,788,0
20230921,174400,92947299,788,788,788,788,0
20230921,174300,92947299,788,788,788,788,0
20230921,174200,92947299,788,788,788,788,0
20230921,174100,92947299,788,788,788,788,0
20230921,174000,92947299,788,788,788,788,0
20230921,173900,92947299,788,788,788,788,0
20230921,173800,92947299,788,788,788,788,0
20230921,173700,92947299,788,788,788,788,0
20230921,173600,92947299,788,788,788,788,0
20230921,173500,92947299,788,788,788,788,0
20230921,173400,92947299,788,788,788,788,0
20230921,173300,92947299,788,788,788,788,0
20230921,173200,92947299,788,788,788,788,0
20230921,173100,92947299,788,788,788,788,0
20230921,173000,92947299,788,788,788,788,0
20230921,172900,92947299,788,788,788,788,0
20230921,172800,92947299,788,788,788,788,0
20230921,172700,92947299,788,788,788,788,0
20230921,172600,92947299,788,788,788,788,0
20230921,172500,92947299,788,788,788,788,4851
20230921,172400,92947299,788,788,788,788,0
20230921,172300,92947299,788,788,788,788,0
20230921,172200,92947299,788,788,788,788,0
20230921,172100,92947299,788,788,788,788,0
20230921,172000,92947299,788,788,788,788,0
20230921,171900,92947299,788,788,788,788,0
20230921,171800,92947299,788,788,788,788,0
20230921,171700,92947299,788,788,788,788,0
20230921,171600,92947299,788,788,788,788,0
20230921,171500,92947299,788,788,788,788,0
20230921,171400,92947299,788,788,788,788,0
20230921,171300,92947299,788,788,788,788,0
20230921,171200,92947299,788,788,788,788,0
20230921,171100,92947299,788,788,788,788,0
20230921,171000,92947299,788,788,788,788,0
20230921,170900,92947299,788,788,788,788,0
20230921,170800,92947299,788,788,788,788,0
20230921,170700,92947299,788,788,788,788,0
20230921,170600,92947299,788,788,788,788,0
20230921,170500,92947299,788,788,788,788,0
20230921,170400,92947299,788,788,788,788,0
20230921,170300,92947299,788,788,788,788,0
20230921,170200,92947299,788,788,788,788,0
20230921,170100,92947299,788,788,788,788,0
20230921,170000,92947299,788,788,788,788,0
20230921,165900,92947299,788,788,788,788,0
20230921,165800,92947299,788,788,788,788,0
20230921,165700,92947299,788,788,788,788,0
20230921,165600,92947299,788,788,788,788,0
20230921,165500,92947299,788,788,788,788,4851
20230921,165400,92947299,788,788,788,788,0
20230921,165300,92947299,788,788,788,788,0
20230921,165200,92947299,788,788,788,788,0
20230921,165100,92947299,788,788,788,788,0
20230921,165000,92947299,788,788,788,788,0
20230921,164900,92947299,788,788,788,788,0
20230921,164800,92947299,788,788,788,788,0
20230921,164700,92947299,788,788,788,788,0
20230921,164600,92947299,788,788,788,788,0
20230921,164500,92947299,788,788,788,788,0
20230921,164400,92947299,788,788,788,788,0
20230921,164300,92947299,788,788,788,788,0
20230921,164200,92947299,788,788,788,788,0
20230921,164100,92947299,788,788,788,788,0
20230921,164000,92947299,788,788,788,788,0
20230921,163900,92947299,788,788,788,788,0
20230921,163800,92947299,788,788,788,788,0
20230921,163700,92947299,788,788,788,788,0
20230921,163600,92947299,788,788,788,788,0
20230921,163500,92947299,788,788,788,788,0
20230921,163400,92947299,788,788,788,788,0
20230921,163300,92947299,788,788,788,788,0
20230921,163200,92947299,788,788,788,788,0
20230921,163100,92947299,788,788,788,788,0
20230921,163000,92947299,788,788,788,788,0
20230921,162900,92947299,788,788,788,788,0
20230921,162800,92947299,788,788,788,788,0
20230921,162700,92947299,788,788,788,788,0
20230921,162600,92947299,788,788,788,788,0
20230921,162500,92947299,788,788,788,788,4851
20230921,162400,92947299,788,788,788,788,0
20230921,162300,92947299,788,788,788,788,0
20230921,162200,92947299,788,788,788,788,0
20230921,162100,92947299,788,788,788,788,0
20230921,162000,92947299,788,788,788,788,0
20230921,161900,92947299,788,788,788,788,0
20230921,161800,92947299,788,788,788,788,0
20230921,161700,92947299,788,788,788,788,0
20230921,161600,92947299,788,788,788,788,0
20230921,161500,92947299,788,788,788,788,0
20230921,161400,92947299,788,788,788,788,0
20230921,161300,92947299,788,788,788,788,0
20230921,161200,92947299,788,788,788,788,0
20230921,161100,92947299,788,788,788,788,0
20230921,161000,92947299,788,788,788,788,0
20230921,160900,92947299,788,788,788,788,0
20230921,160800,92947299,788,788,788,788,0
20230921,160700,92947299,788,788,788,788,0
20230921,160600,92947299,788,788,788,788,0
20230921,160500,92947299,788,788,788,788,0
20230921,160400,92947299,788,788,788,788,0
20230921,160300,92947299,788,788,788,788,0
20230921,160200,92947299,788,788,788,788,0
20230921,160100,92947299,788,788,788,788,0
20230921,160000,92947299,788,788,788,788,0
20230921,155900,92947299,788,788,788,788,0
20230921,155800,92947299,788,788,788,788,0
20230921,155700,92947299,788,788,788,788,0
20230921,155600,92947299,788,788,788,788,0
20230921,155500,92947299,788,788,788,788,4851
20230921,155400,92947299,788,788,788,788,0
20230921,155300,92947299,788,788,788,788,0
20230921,155200,92947299,788,788,788,788,0
20230921,155100,92947299,788,788,788,788,0
20230921,155000,92947299,788,788,788,788,0
20230921,154900,92947299,788,788,788,788,0
20230921,154800,92947299,788,788,788,788,0
20230921,154700,92947299,788,788,788,788,0
20230921,154600,92947299,788,788,788,788,0
20230921,154500,92947299,788,788,788,788,0
20230921,154400,92947299,788,788,788,788,0
20230921,154300,92947299,788,788,788,788,0
20230921,154200,92947299,788,788,788,788,0
20230921,154100,92947299,788,788,788,788,0
20230921,154000,92947299,788,788,788,788,0
20230921,153900,92947299,788,788,788,788,0
20230921,153800,92947299,788,788,788,788,0
20230921,153700,92947299,788,788,788,788,0
20230921,153600,92947299,788,788,788,788,0
20230921,153500,92947299,788,788,788,788,0
20230921,153400,92947299,788,788,788,788,0
20230921,153300,92947299,788,788,788,788,0
20230921,153200,92947299,788,788,788,788,0
20230921,153100,92947299,788,788,788,788,0
20230921,153000,92947299,788,788,788,788,4851
20230921,152900,89124711,788,788,788,788,0
20230921,152800,89124711,788,788,788,788,0
20230921,152700,89124711,788,788,788,788,0
20230921,152600,89124711,788,788,788,788,0
20230921,152500,89124711,788,788,788,788,0
20230921,152400,89124711,788,788,788,788,0
20230921,152300,89124711,788,788,788,788,0
20230921,152200,89124711,788,788,788,788,0
20230921,152100,89124711,788,788,788,788,0
20230921,152000,89124711,788,788,788,788,0
20230921,151900,89124711,788,788,788,788,1
20230921,151800,89123923,783,783,783,783,22
20230921,151700,89106697,788,788,788,788,1
20230921,151600,89105909,783,783,783,783,106
20230921,151500,89022911,787,787,787,787,0
20230921,151400,89022911,787,787,787,787,100
20230921,151300,88944211,787,787,787,787,0
20230921,151200,88944211,787,785,787,784,2250
20230921,151100,87174841,785,785,785,785,0
20230921,151000,87174841,785,785,785,785,0
20230921,150900,87174841,785,785,785,785,20
20230921,150800,87159141,786,784,786,784,7
20230921,150700,87153641,786,785,786,785,10
20230921,150600,87145787,786,786,786,786,190
20230921,150500,86996447,786,786,786,786,0
20230921,150400,86996447,786,786,786,786,0
20230921,150300,86996447,786,786,786,786,3
20230921,150200,86994089,786,786,786,786,0
20230921,150100,86994089,786,786,786,786,0
20230921,150000,86994089,786,786,786,786,0
20230921,145900,86994089,786,786,786,786,0
20230921,145800,86994089,786,786,786,786,0
20230921,145700,86994089,786,786,786,786,0
20230921,145600,86994089,786,786,786,786,0
20230921,145500,86994089,786,786,786,786,0
20230921,145400,86994089,786,786,786,786,0
20230921,145300,86994089,786,786,786,786,2
20230921,145200,86992517,787,787,787,787,1
20230921,145100,86991730,782,782,782,782,0
20230921,145000,86991730,782,784,784,782,333
20230921,144900,86731226,789,789,789,789,0
20230921,144800,86731226,789,789,789,789,0
20230921,144700,86731226,789,789,789,789,0
20230921,144600,86731226,789,789,789,789,0
20230921,144500,86731226,789,789,789,789,0
20230921,144400,86731226,789,789,789,789,1
20230921,144300,86730437,783,783,783,783,0
20230921,144200,86730437,783,783,783,783,0
20230921,144100,86730437,783,783,783,783,0
20230921,144000,86730437,783,783,783,783,0
20230921,143900,86730437,783,783,783,783,0
20230921,143800,86730437,783,783,783,783,0
20230921,143700,86730437,783,782,783,782,2137
20230921,143600,85058803,782,782,782,782,10
20230921,143500,85050983,781,781,781,781,0
20230921,143400,85050983,781,781,781,781,0
20230921,143300,85050983,781,781,781,781,0
20230921,143200,85050983,781,781,781,781,0
20230921,143100,85050983,781,781,781,781,0
20230921,143000,85050983,781,781,781,781,0
20230921,142900,85050983,781,781,781,781,0
20230921,142800,85050983,781,780,781,780,2917
20230921,142700,82773723,779,779,779,779,150
20230921,142600,82656873,782,782,782,782,0
20230921,142500,82656873,782,782,782,782,0
20230921,142400,82656873,782,782,782,782,0
20230921,142300,82656873,782,782,782,782,600
20230921,142200,82187673,782,782,782,782,0
20230921,142100,82187673,782,782,782,782,0
20230921,142000,82187673,782,782,782,782,0
20230921,141900,82187673,782,782,782,782,0
20230921,141800,82187673,782,782,782,782,22
20230921,141700,82170469,784,784,784,784,0
20230921,141600,82170469,784,784,784,784,0
20230921,141500,82170469,784,784,784,784,4
20230921,141400,82167333,784,784,784,784,0
20230921,141300,82167333,784,784,784,784,0
20230921,141200,82167333,784,784,784,784,0
20230921,141100,82167333,784,784,784,784,0
20230921,141000,82167333,784,784,784,784,0
20230921,140900,82167333,784,784,784,784,32
20230921,140800,82142245,784,784,784,784,0
20230921,140700,82142245,784,784,784,784,55
20230921,140600,82099125,784,784,784,784,0
20230921,140500,82099125,784,784,784,784,0
20230921,140400,82099125,784,784,784,784,0
20230921,140300,82099125,784,784,784,784,0
20230921,140200,82099125,784,784,784,784,0
20230921,140100,82099125,784,784,784,784,0
20230921,140000,82099125,784,784,784,784,10
20230921,135900,82091285,787,787,787,787,0
20230921,135800,82091285,787,787,787,787,0
20230921,135700,82091285,787,787,787,787,0
20230921,135600,82091285,787,787,787,787,0
20230921,135500,82091285,787,787,787,787,0
20230921,135400,82091285,787,787,787,787,0
20230921,135300,82091285,787,787,787,787,0
20230921,135200,82091285,787,787,787,787,0
20230921,135100,82091285,787,787,787,787,128
20230921,135000,81990549,778,780,780,778,955
20230921,134900,81247447,780,785,785,780,851
20230921,134800,80582807,787,787,787,787,0
20230921,134700,80582807,787,787,787,787,0
20230921,134600,80582807,787,787,787,787,0
20230921,134500,80582807,787,787,787,787,0
20230921,134400,80582807,787,787,787,787,0
20230921,134300,80582807,787,787,787,787,0
20230921,134200,80582807,787,787,787,787,0
20230921,134100,80582807,787,787,787,787,0
20230921,134000,80582807,787,787,787,787,0
20230921,133900,80582807,787,787,787,787,0
20230921,133800,80582807,787,787,787,787,0
20230921,133700,80582807,787,787,787,787,0
20230921,133600,80582807,787,787,787,787,0
20230921,133500,80582807,787,787,787,787,0
20230921,133400,80582807,787,787,787,787,0
20230921,133300,80582807,787,787,787,787,0
20230921,133200,80582807,787,787,787,787,0
20230921,133100,80582807,787,787,787,787,0
20230921,133000,80582807,787,787,787,787,0
20230921,132900,80582807,787,787,787,787,0
20230921,132800,80582807,787,787,787,787,1
20230921,132700,80582020,787,787,787,787,0
20230921,132600,80582020,787,787,787,787,0
20230921,132500,80582020,787,787,787,787,0
20230921,132400,80582020,787,787,787,787,0
20230921,132300,80582020,787,787,787,787,0
20230921,132200,80582020,787,787,787,787,0
20230921,132100,80582020,787,787,787,787,0
20230921,132000,80582020,787,787,787,787,1
20230921,131900,80581233,788,788,788,788,0
20230921,131800,80581233,788,788,788,787,118
20230921,131700,80488252,788,786,788,786,398
20230921,131600,80174842,782,782,782,782,0
20230921,131500,80174842,782,782,782,782,100
20230921,131400,80096642,787,787,787,787,0
20230921,131300,80096642,787,787,787,787,10
20230921,131200,80088772,788,788,788,788,0
20230921,131100,80088772,788,788,788,788,0
20230921,131000,80088772,788,788,788,788,0
20230921,130900,80088772,788,788,788,788,0
20230921,130800,80088772,788,788,788,788,0
20230921,130700,80088772,788,788,788,788,0
20230921,130600,80088772,788,788,788,788,0
20230921,130500,80088772,788,787,788,787,500
20230921,130400,79694773,781,781,781,781,0
20230921,130300,79694773,781,781,781,781,104
20230921,130200,79613549,781,781,781,781,1
20230921,130100,79612768,779,779,779,779,0
20230921,130000,79612768,779,779,779,779,0
20230921,125900,79612768,779,779,779,779,3
20230921,125800,79610431,779,787,787,778,6150
20230921,125700,74802984,787,787,787,787,3
20230921,125600,74800623,792,792,792,792,1
20230921,125500,74799831,787,787,787,787,3
20230921,125400,74797470,787,787,787,787,3
20230921,125300,74795109,792,787,792,787,503
20230921,125200,74396748,792,792,792,792,0
20230921,125100,74396748,792,792,792,792,1
20230921,125000,74395956,787,787,787,787,3
20230921,124900,74393595,792,792,792,792,0
20230921,124800,74393595,792,792,792,788,5
20230921,124700,74389647,787,787,787,787,0
20230921,124600,74389647,787,787,787,787,3
20230921,124500,74387286,787,787,787,787,0
20230921,124400,74387286,787,790,790,787,3003
20230921,124300,72022851,790,790,790,790,3
20230921,124200,72020481,795,795,795,795,0
20230921,124100,72020481,795,795,795,795,241
20230921,124000,71828886,795,789,796,789,866
20230921,123900,71141610,787,787,787,787,0
20230921,123800,71141610,787,788,788,787,296
20230921,123700,70908652,787,787,787,787,0
20230921,123600,70908652,787,791,791,787,11003
20230921,123500,62242550,803,803,803,803,85
20230921,123400,62174295,804,804,804,804,0
20230921,123300,62174295,804,804,804,804,0
20230921,123200,62174295,804,794,804,794,2536
20230921,123100,60143711,794,794,794,794,0
20230921,123000,60143711,794,789,794,789,1010
20230921,122900,59343171,787,787,787,787,0
20230921,122800,59343171,787,787,787,787,0
20230921,122700,59343171,787,787,787,787,0
20230921,122600,59343171,787,787,787,787,0
20230921,122500,59343171,787,787,787,787,0
20230921,122400,59343171,787,787,787,787,76
20230921,122300,59283359,787,787,787,787,2089
20230921,122200,57639316,787,787,787,787,0
20230921,122100,57639316,787,787,787,787,1
20230921,122000,57638529,788,788,788,788,291
20230921,121900,57409221,788,788,788,788,711
20230921,121800,56848953,788,784,788,784,2000
20230921,121700,55276659,780,780,780,780,0
20230921,121600,55276659,780,780,780,780,0
20230921,121500,55276659,780,780,780,780,0
20230921,121400,55276659,780,780,780,780,293
20230921,121300,55048119,780,780,780,780,0
20230921,121200,55048119,780,780,780,780,0
20230921,121100,55048119,780,780,780,780,0
20230921,121000,55048119,780,780,780,780,0
20230921,120900,55048119,780,780,780,780,0
20230921,120800,55048119,780,780,780,780,0
20230921,120700,55048119,780,782,782,780,3985
20230921,120600,51937507,783,783,783,783,0
20230921,120500,51937507,783,783,783,783,0
20230921,120400,51937507,783,783,783,783,0
20230921,120300,51937507,783,783,783,783,0
20230921,120200,51937507,783,783,783,783,0
20230921,120100,51937507,783,783,783,783,0
20230921,120000,51937507,783,783,783,783,0
20230921,115900,51937507,783,783,783,783,0
20230921,115800,51937507,783,783,783,783,0
20230921,115700,51937507,783,783,783,783,0
20230921,115600,51937507,783,783,783,783,0
20230921,115500,51937507,783,783,783,782,1118
20230921,115400,51062153,789,789,789,789,0
20230921,115300,51062153,789,789,789,789,0
20230921,115200,51062153,789,789,789,789,0
20230921,115100,51062153,789,789,789,789,0
20230921,115000,51062153,789,789,789,789,0
20230921,114900,51062153,789,789,789,789,0
20230921,114800,51062153,789,789,789,789,0
20230921,114700,51062153,789,789,789,789,0
20230921,114600,51062153,789,787,789,787,500
20230921,114500,50667693,787,787,787,787,0
20230921,114400,50667693,787,787,787,787,0
20230921,114300,50667693,787,787,787,787,118
20230921,114200,50574827,787,787,787,787,0
20230921,114100,50574827,787,787,787,787,0
20230921,114000,50574827,787,783,787,782,4803
20230921,113900,46797059,786,786,786,786,0
20230921,113800,46797059,786,786,786,786,0
20230921,113700,46797059,786,786,786,786,5000
20230921,113600,42867059,786,786,786,786,0
20230921,113500,42867059,786,786,786,786,923
20230921,113400,42141581,788,788,788,788,0
20230921,113300,42141581,788,788,788,788,0
20230921,113200,42141581,788,785,788,785,5001
20230921,113100,38210881,786,786,786,786,0
20230921,113000,38210881,786,786,786,786,0
20230921,112900,38210881,786,786,786,786,1
20230921,112800,38210095,783,783,783,783,5000
20230921,112700,34295095,788,788,788,788,1
20230921,112600,34294307,783,783,783,783,1
20230921,112500,34293524,783,783,783,783,0
20230921,112400,34293524,783,783,783,783,0
20230921,112300,34293524,783,783,783,783,0
20230921,112200,34293524,783,782,783,782,304
20230921,112100,34055735,783,783,783,783,0
20230921,112000,34055735,783,783,783,783,0
20230921,111900,34055735,783,783,783,783,4
20230921,111800,34052603,783,783,783,783,0
20230921,111700,34052603,783,783,783,783,0
20230921,111600,34052603,783,783,783,783,0
20230921,111500,34052603,783,783,783,783,1
20230921,111400,34051820,782,782,782,782,46
20230921,111300,34015848,782,782,782,782,0
20230921,111200,34015848,782,782,782,782,0
20230921,111100,34015848,782,782,782,782,0
20230921,111000,34015848,782,782,782,782,0
20230921,110900,34015848,782,782,782,782,0
20230921,110800,34015848,782,782,782,782,0
20230921,110700,34015848,782,782,782,782,0
20230921,110600,34015848,782,782,782,782,0
20230921,110500,34015848,782,782,782,782,0
20230921,110400,34015848,782,782,782,782,1277
20230921,110300,33017234,783,783,783,783,0
20230921,110200,33017234,783,783,783,783,0
20230921,110100,33017234,783,783,783,783,0
20230921,110000,33017234,783,783,783,783,5
20230921,105900,33013319,783,783,783,783,0
20230921,105800,33013319,783,783,783,783,0
20230921,105700,33013319,783,782,783,781,3
20230921,105600,33010973,778,778,778,778,18
20230921,105500,32996969,778,778,778,778,50
20230921,105400,32958069,783,783,783,783,3
20230921,105300,32955720,783,783,783,783,0
20230921,105200,32955720,783,783,783,783,10
20230921,105100,32947890,783,783,783,783,1
20230921,105000,32947107,783,783,783,783,1
20230921,104900,32946324,776,776,776,776,0
20230921,104800,32946324,776,776,776,776,0
20230921,104700,32946324,776,776,776,776,1
20230921,104600,32945548,775,776,776,775,319
20230921,104500,32698248,775,775,775,775,73
20230921,104400,32641673,775,775,775,775,1976
20230921,104300,31110273,778,778,778,778,0
20230921,104200,31110273,778,778,778,778,0
20230921,104100,31110273,778,778,778,778,10
20230921,104000,31102493,778,778,778,778,0
20230921,103900,31102493,778,778,778,778,10
20230921,103800,31094713,778,778,778,778,4
20230921,103700,31091601,775,775,775,775,0
20230921,103600,31091601,775,775,775,775,0
20230921,103500,31091601,775,775,775,775,207
20230921,103400,30931176,774,774,774,774,0
20230921,103300,30931176,774,775,775,774,1180
20230921,103200,30016702,775,775,775,775,0
20230921,103100,30016702,775,775,775,775,0
20230921,103000,30016702,775,775,775,775,0
20230921,102900,30016702,775,774,775,774,33
20230921,102800,29991154,774,777,777,774,494
20230921,102700,29608725,776,776,776,776,90
20230921,102600,29538885,776,776,776,776,0
20230921,102500,29538885,776,776,776,776,4
20230921,102400,29535781,777,777,777,777,1
20230921,102300,29535004,776,778,778,776,571
20230921,102200,29091836,774,776,776,774,4030
20230921,102100,25968350,777,778,778,777,580
20230921,102000,25517130,778,778,778,778,0
20230921,101900,25517130,778,780,780,778,250
20230921,101800,25322230,781,781,781,781,0
20230921,101700,25322230,781,781,781,781,0
20230921,101600,25322230,781,781,781,781,0
20230921,101500,25322230,781,781,781,781,5
20230921,101400,25318325,783,783,783,783,0
20230921,101300,25318325,783,783,783,783,1
20230921,101200,25317542,783,780,783,778,1528
20230921,101100,24126835,781,786,786,781,718
20230921,101000,23564763,790,790,790,790,84
20230921,100900,23498403,792,792,792,792,0
20230921,100800,23498403,792,792,792,792,0
20230921,100700,23498403,792,792,792,792,0
20230921,100600,23498403,792,792,792,792,1
20230921,100500,23497611,785,784,785,784,1561
20230921,100400,22272546,784,784,784,784,0
20230921,100300,22272546,784,784,784,784,32
20230921,100200,22247458,784,784,784,784,0
20230921,100100,22247458,784,784,784,784,1
20230921,100000,22246674,781,783,783,781,140
20230921,095900,22137252,783,783,783,783,7
20230921,095800,22131771,781,781,781,781,147
20230921,095700,22016964,781,781,781,781,10
20230921,095600,22009154,781,784,784,781,966
20230921,095500,21254608,784,784,784,784,2
20230921,095400,21253040,784,784,784,784,0
20230921,095300,21253040,784,784,784,784,0
20230921,095200,21253040,784,784,784,784,0
20230921,095100,21253040,784,783,784,783,20
20230921,095000,21237379,782,782,782,782,0
20230921,094900,21237379,782,782,782,782,10
20230921,094800,21229559,782,782,782,782,20
20230921,094700,21213919,782,785,785,782,735
20230921,094600,20636967,785,785,785,785,0
20230921,094500,20636967,785,790,790,785,275
20230921,094400,20421087,793,793,793,793,0
20230921,094300,20421087,793,793,793,793,0
20230921,094200,20421087,793,793,793,793,0
20230921,094100,20421087,793,793,793,793,0
20230921,094000,20421087,793,793,793,793,0
20230921,093900,20421087,793,793,793,793,0
20230921,093800,20421087,793,792,793,792,3
20230921,093700,20418709,793,793,793,793,36
20230921,093600,20390161,793,793,793,793,7
20230921,093500,20384610,793,792,793,792,3
20230921,093400,20382232,794,794,794,794,15
20230921,093300,20370322,797,798,798,797,20
20230921,093200,20354381,780,780,780,780,4826
20230921,093100,16590101,780,780,780,780,0
20230921,093000,16590101,780,786,786,780,4508
20230921,092900,13063463,786,786,786,786,0
20230921,092800,13063463,786,786,786,786,0
20230921,092700,13063463,786,786,786,786,0
20230921,092600,13063463,786,786,786,786,0
20230921,092500,13063463,786,789,789,786,599
20230921,092400,12591688,788,788,788,788,0
20230921,092300,12591688,788,791,791,788,5142
20230921,092200,8531492,790,790,790,790,0
20230921,092100,8531492,790,790,790,790,0
20230921,092000,8531492,790,790,790,790,0
20230921,091900,8531492,790,790,790,790,0
20230921,091800,8531492,790,790,790,790,0
20230921,091700,8531492,790,790,790,790,0
20230921,091600,8531492,790,790,790,790,0
20230921,091500,8531492,790,790,790,790,0
20230921,091400,8531492,790,790,790,790,0
20230921,091300,8531492,790,790,790,790,0
20230921,091200,8531492,790,790,790,790,0
20230921,091100,8531492,790,791,791,790,1304
20230921,091000,7501311,791,791,792,791,2212
20230921,090900,5751609,791,791,791,791,0
20230921,090800,5751609,791,791,791,791,0
20230921,090700,5751609,791,791,791,791,0
20230921,090600,5751609,791,791,791,791,0
20230921,090500,5751609,791,791,791,791,4110
20230921,090400,2500599,791,795,795,791,339
20230921,090300,2232390,795,795,795,795,0
20230921,090200,2232390,795,795,795,795,3
20230921,090100,2230005,798,798,798,798,0
20230921,090000,2230005,798,799,799,798,2794