stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185600,205356619,364,364,364,364,3422
20230921,185500,205356619,364,364,364,364,0
20230921,185400,205356619,364,364,364,364,0
20230921,185300,205356619,364,364,364,364,0
20230921,185200,205356619,364,364,364,364,0
20230921,185100,205356619,364,364,364,364,0
20230921,185000,205356619,364,364,364,364,0
20230921,184900,205356619,364,364,364,364,0
20230921,184800,205356619,364,364,364,364,0
20230921,184700,205356619,364,364,364,364,0
20230921,184600,205356619,364,364,364,364,0
20230921,184500,205356619,364,364,364,364,0
20230921,184400,205356619,364,364,364,364,0
20230921,184300,205356619,364,364,364,364,0
20230921,184200,205356619,364,364,364,364,0
20230921,184100,205356619,364,364,364,364,0
20230921,184000,205356619,364,364,364,364,0
20230921,183900,205356619,364,364,364,364,0
20230921,183800,205356619,364,364,364,364,0
20230921,183700,205356619,364,364,364,364,0
20230921,183600,205356619,364,364,364,364,0
20230921,183500,205356619,364,364,364,364,0
20230921,183400,205356619,364,364,364,364,0
20230921,183300,205356619,364,364,364,364,0
20230921,183200,205356619,364,364,364,364,0
20230921,183100,205356619,364,364,364,364,0
20230921,183000,205356619,364,364,364,364,0
20230921,182900,205356619,364,364,364,364,0
20230921,182800,205356619,364,364,364,364,0
20230921,182700,205356619,364,364,364,364,0
20230921,182600,205356619,364,364,364,364,3422
20230921,182500,205356619,364,364,364,364,0
20230921,182400,205356619,364,364,364,364,0
20230921,182300,205356619,364,364,364,364,0
20230921,182200,205356619,364,364,364,364,0
20230921,182100,205356619,364,364,364,364,0
20230921,182000,205356619,364,364,364,364,0
20230921,181900,205356619,364,364,364,364,0
20230921,181800,205356619,364,364,364,364,0
20230921,181700,205356619,364,364,364,364,0
20230921,181600,205356619,364,364,364,364,0
20230921,181500,205356619,364,364,364,364,0
20230921,181400,205356619,364,364,364,364,0
20230921,181300,205356619,364,364,364,364,0
20230921,181200,205356619,364,364,364,364,0
20230921,181100,205356619,364,364,364,364,0
20230921,181000,205356619,364,364,364,364,0
20230921,180900,205356619,364,364,364,364,0
20230921,180800,205356619,364,364,364,364,0
20230921,180700,205356619,364,364,364,364,0
20230921,180600,205356619,364,364,364,364,0
20230921,180500,205356619,364,364,364,364,0
20230921,180400,205356619,364,364,364,364,0
20230921,180300,205356619,364,364,364,364,0
20230921,180200,205356619,364,364,364,364,0
20230921,180100,205356619,364,364,364,364,0
20230921,180000,205356619,364,364,364,364,0
20230921,175900,205356619,364,364,364,364,0
20230921,175800,205356619,364,364,364,364,0
20230921,175700,205356619,364,364,364,364,0
20230921,175600,205356619,364,364,364,364,3422
20230921,175500,205356619,364,364,364,364,0
20230921,175400,205356619,364,364,364,364,0
20230921,175300,205356619,364,364,364,364,0
20230921,175200,205356619,364,364,364,364,0
20230921,175100,205356619,364,364,364,364,0
20230921,175000,205356619,364,364,364,364,0
20230921,174900,205356619,364,364,364,364,0
20230921,174800,205356619,364,364,364,364,0
20230921,174700,205356619,364,364,364,364,0
20230921,174600,205356619,364,364,364,364,0
20230921,174500,205356619,364,364,364,364,0
20230921,174400,205356619,364,364,364,364,0
20230921,174300,205356619,364,364,364,364,0
20230921,174200,205356619,364,364,364,364,0
20230921,174100,205356619,364,364,364,364,0
20230921,174000,205356619,364,364,364,364,0
20230921,173900,205356619,364,364,364,364,0
20230921,173800,205356619,364,364,364,364,0
20230921,173700,205356619,364,364,364,364,0
20230921,173600,205356619,364,364,364,364,0
20230921,173500,205356619,364,364,364,364,0
20230921,173400,205356619,364,364,364,364,0
20230921,173300,205356619,364,364,364,364,0
20230921,173200,205356619,364,364,364,364,0
20230921,173100,205356619,364,364,364,364,0
20230921,173000,205356619,364,364,364,364,0
20230921,172900,205356619,364,364,364,364,0
20230921,172800,205356619,364,364,364,364,0
20230921,172700,205356619,364,364,364,364,0
20230921,172600,205356619,364,364,364,364,3422
20230921,172500,205356619,364,364,364,364,0
20230921,172400,205356619,364,364,364,364,0
20230921,172300,205356619,364,364,364,364,0
20230921,172200,205356619,364,364,364,364,0
20230921,172100,205356619,364,364,364,364,0
20230921,172000,205356619,364,364,364,364,0
20230921,171900,205356619,364,364,364,364,0
20230921,171800,205356619,364,364,364,364,0
20230921,171700,205356619,364,364,364,364,0
20230921,171600,205356619,364,364,364,364,0
20230921,171500,205356619,364,364,364,364,0
20230921,171400,205356619,364,364,364,364,0
20230921,171300,205356619,364,364,364,364,0
20230921,171200,205356619,364,364,364,364,0
20230921,171100,205356619,364,364,364,364,0
20230921,171000,205356619,364,364,364,364,0
20230921,170900,205356619,364,364,364,364,0
20230921,170800,205356619,364,364,364,364,0
20230921,170700,205356619,364,364,364,364,0
20230921,170600,205356619,364,364,364,364,0
20230921,170500,205356619,364,364,364,364,0
20230921,170400,205356619,364,364,364,364,0
20230921,170300,205356619,364,364,364,364,0
20230921,170200,205356619,364,364,364,364,0
20230921,170100,205356619,364,364,364,364,0
20230921,170000,205356619,364,364,364,364,0
20230921,165900,205356619,364,364,364,364,0
20230921,165800,205356619,364,364,364,364,0
20230921,165700,205356619,364,364,364,364,0
20230921,165600,205356619,364,364,364,364,3422
20230921,165500,205356619,364,364,364,364,0
20230921,165400,205356619,364,364,364,364,0
20230921,165300,205356619,364,364,364,364,0
20230921,165200,205356619,364,364,364,364,0
20230921,165100,205356619,364,364,364,364,0
20230921,165000,205356619,364,364,364,364,0
20230921,164900,205356619,364,364,364,364,0
20230921,164800,205356619,364,364,364,364,0
20230921,164700,205356619,364,364,364,364,0
20230921,164600,205356619,364,364,364,364,0
20230921,164500,205356619,364,364,364,364,0
20230921,164400,205356619,364,364,364,364,0
20230921,164300,205356619,364,364,364,364,0
20230921,164200,205356619,364,364,364,364,0
20230921,164100,205356619,364,364,364,364,0
20230921,164000,205356619,364,364,364,364,0
20230921,163900,205356619,364,364,364,364,0
20230921,163800,205356619,364,364,364,364,0
20230921,163700,205356619,364,364,364,364,0
20230921,163600,205356619,364,364,364,364,0
20230921,163500,205356619,364,364,364,364,0
20230921,163400,205356619,364,364,364,364,0
20230921,163300,205356619,364,364,364,364,0
20230921,163200,205356619,364,364,364,364,0
20230921,163100,205356619,364,364,364,364,0
20230921,163000,205356619,364,364,364,364,0
20230921,162900,205356619,364,364,364,364,0
20230921,162800,205356619,364,364,364,364,0
20230921,162700,205356619,364,364,364,364,0
20230921,162600,205356619,364,364,364,364,3422
20230921,162500,205356619,364,364,364,364,0
20230921,162400,205356619,364,364,364,364,0
20230921,162300,205356619,364,364,364,364,0
20230921,162200,205356619,364,364,364,364,0
20230921,162100,205356619,364,364,364,364,0
20230921,162000,205356619,364,364,364,364,0
20230921,161900,205356619,364,364,364,364,0
20230921,161800,205356619,364,364,364,364,0
20230921,161700,205356619,364,364,364,364,0
20230921,161600,205356619,364,364,364,364,0
20230921,161500,205356619,364,364,364,364,0
20230921,161400,205356619,364,364,364,364,0
20230921,161300,205356619,364,364,364,364,0
20230921,161200,205356619,364,364,364,364,0
20230921,161100,205356619,364,364,364,364,0
20230921,161000,205356619,364,364,364,364,0
20230921,160900,205356619,364,364,364,364,0
20230921,160800,205356619,364,364,364,364,0
20230921,160700,205356619,364,364,364,364,0
20230921,160600,205356619,364,364,364,364,0
20230921,160500,205356619,364,364,364,364,0
20230921,160400,205356619,364,364,364,364,0
20230921,160300,205356619,364,364,364,364,0
20230921,160200,205356619,364,364,364,364,0
20230921,160100,205356619,364,364,364,364,0
20230921,160000,205356619,364,364,364,364,0
20230921,155900,205356619,364,364,364,364,0
20230921,155800,205356619,364,364,364,364,0
20230921,155700,205356619,364,364,364,364,0
20230921,155600,205356619,364,364,364,364,3422
20230921,155500,205356619,364,364,364,364,0
20230921,155400,205356619,364,364,364,364,0
20230921,155300,205356619,364,364,364,364,0
20230921,155200,205356619,364,364,364,364,0
20230921,155100,205356619,364,364,364,364,0
20230921,155000,205356619,364,364,364,364,0
20230921,154900,205356619,364,364,364,364,0
20230921,154800,205356619,364,364,364,364,0
20230921,154700,205356619,364,364,364,364,0
20230921,154600,205356619,364,364,364,364,0
20230921,154500,205356619,364,364,364,364,0
20230921,154400,205356619,364,364,364,364,0
20230921,154300,205356619,364,364,364,364,0
20230921,154200,205356619,364,364,364,364,0
20230921,154100,205356619,364,364,364,364,0
20230921,154000,205356619,364,364,364,364,0
20230921,153900,205356619,364,364,364,364,0
20230921,153800,205356619,364,364,364,364,0
20230921,153700,205356619,364,364,364,364,0
20230921,153600,205356619,364,364,364,364,0
20230921,153500,205356619,364,364,364,364,0
20230921,153400,205356619,364,364,364,364,0
20230921,153300,205356619,364,364,364,364,0
20230921,153200,205356619,364,364,364,364,0
20230921,153100,205356619,364,364,364,364,0
20230921,153000,205356619,364,364,364,364,3422
20230921,152900,204111011,364,364,364,364,0
20230921,152800,204111011,364,364,364,364,0
20230921,152700,204111011,364,364,364,364,0
20230921,152600,204111011,364,364,364,364,0
20230921,152500,204111011,364,364,364,364,0
20230921,152400,204111011,364,364,364,364,0
20230921,152300,204111011,364,364,364,364,0
20230921,152200,204111011,364,364,364,364,0
20230921,152100,204111011,364,364,364,364,0
20230921,152000,204111011,364,364,364,364,0
20230921,151900,204111011,364,363,364,362,6559
20230921,151800,201730302,364,362,364,362,2812
20230921,151700,200710107,362,362,362,362,0
20230921,151600,200710107,362,362,362,362,20
20230921,151500,200702867,363,363,363,363,0
20230921,151400,200702867,363,363,363,363,0
20230921,151300,200702867,363,363,363,363,0
20230921,151200,200702867,363,363,363,363,230
20230921,151100,200619377,363,363,363,363,1652
20230921,151000,200019701,363,363,363,363,0
20230921,150900,200019701,363,363,363,363,0
20230921,150800,200019701,363,363,363,363,0
20230921,150700,200019701,363,363,363,363,1899
20230921,150600,199330364,363,363,363,363,19
20230921,150500,199323467,362,362,362,362,0
20230921,150400,199323467,362,363,363,362,8030
20230921,150300,196415781,362,362,362,362,0
20230921,150200,196415781,362,362,362,362,0
20230921,150100,196415781,362,362,362,362,0
20230921,150000,196415781,362,362,362,362,0
20230921,145900,196415781,362,362,362,362,0
20230921,145800,196415781,362,362,362,362,2
20230921,145700,196415057,362,362,362,362,0
20230921,145600,196415057,362,362,362,362,1354
20230921,145500,195924909,363,363,363,363,29
20230921,145400,195914382,362,363,363,362,990
20230921,145300,195555997,363,363,363,363,10
20230921,145200,195552367,364,364,364,364,0
20230921,145100,195552367,364,364,364,364,1
20230921,145000,195552003,362,362,362,362,0
20230921,144900,195552003,362,362,362,362,0
20230921,144800,195552003,362,362,362,362,18
20230921,144700,195545487,362,362,362,362,0
20230921,144600,195545487,362,362,362,362,1
20230921,144500,195545125,363,363,363,363,1663
20230921,144400,194941456,363,363,363,363,1333
20230921,144300,194457577,363,363,363,363,1136
20230921,144200,194045209,363,363,363,363,0
20230921,144100,194045209,363,363,363,363,0
20230921,144000,194045209,363,363,363,363,0
20230921,143900,194045209,363,363,363,363,0
20230921,143800,194045209,363,363,363,363,0
20230921,143700,194045209,363,363,363,363,0
20230921,143600,194045209,363,363,363,363,0
20230921,143500,194045209,363,363,363,363,1373
20230921,143400,193546810,363,363,363,363,0
20230921,143300,193546810,363,363,363,363,100
20230921,143200,193510510,363,363,363,363,20
20230921,143100,193503250,363,363,363,363,0
20230921,143000,193503250,363,363,363,363,0
20230921,142900,193503250,363,363,363,363,1
20230921,142800,193502887,362,362,362,362,0
20230921,142700,193502887,362,362,362,362,0
20230921,142600,193502887,362,362,362,362,0
20230921,142500,193502887,362,363,363,362,6102
20230921,142400,191293961,362,362,362,362,90
20230921,142300,191261381,362,362,362,362,7980
20230921,142200,188372621,362,362,362,362,0
20230921,142100,188372621,362,362,362,362,7181
20230921,142000,185773099,362,362,362,362,0
20230921,141900,185773099,362,363,363,362,11
20230921,141800,185769107,362,363,363,362,14235
20230921,141700,180606139,363,363,363,363,0
20230921,141600,180606139,363,363,363,363,164
20230921,141500,180546607,363,364,364,363,939
20230921,141400,180205749,364,364,364,364,10000
20230921,141300,176565749,364,364,364,364,2
20230921,141200,176565021,364,364,364,364,0
20230921,141100,176565021,364,364,364,364,5411
20230921,141000,174595417,364,364,364,364,500
20230921,140900,174413417,362,362,362,362,0
20230921,140800,174413417,362,362,362,362,0
20230921,140700,174413417,362,362,362,362,0
20230921,140600,174413417,362,362,362,362,16
20230921,140500,174407625,362,364,364,362,5
20230921,140400,174405813,364,364,364,364,0
20230921,140300,174405813,364,364,364,364,0
20230921,140200,174405813,364,364,364,364,0
20230921,140100,174405813,364,364,364,364,50
20230921,140000,174387613,364,364,364,364,49
20230921,135900,174369777,364,364,364,364,793
20230921,135800,174081125,364,364,364,364,1000
20230921,135700,173717125,364,364,364,364,20
20230921,135600,173709845,364,364,364,364,0
20230921,135500,173709845,364,364,364,364,0
20230921,135400,173709845,364,364,364,364,21
20230921,135300,173702201,364,364,364,361,72
20230921,135200,173675997,364,364,364,364,11
20230921,135100,173671993,363,363,363,363,0
20230921,135000,173671993,363,363,363,363,1
20230921,134900,173671630,363,363,363,363,295
20230921,134800,173564545,363,363,363,363,51
20230921,134700,173546032,361,361,361,361,0
20230921,134600,173546032,361,362,362,361,1493
20230921,134500,173006162,362,362,362,362,84
20230921,134400,172975754,362,362,362,362,0
20230921,134300,172975754,362,362,362,362,0
20230921,134200,172975754,362,362,362,362,0
20230921,134100,172975754,362,362,362,362,1
20230921,134000,172975392,363,363,363,363,0
20230921,133900,172975392,363,363,363,363,0
20230921,133800,172975392,363,363,363,363,0
20230921,133700,172975392,363,363,363,363,0
20230921,133600,172975392,363,363,363,363,0
20230921,133500,172975392,363,363,363,363,0
20230921,133400,172975392,363,362,363,362,1201
20230921,133300,172540429,362,362,362,362,1
20230921,133200,172540067,363,363,363,363,0
20230921,133100,172540067,363,363,363,363,0
20230921,133000,172540067,363,363,363,363,6
20230921,132900,172537889,363,363,363,363,1
20230921,132800,172537526,362,362,362,362,0
20230921,132700,172537526,362,361,362,361,6308
20230921,132600,170254720,360,360,360,360,1
20230921,132500,170254360,361,361,361,361,0
20230921,132400,170254360,361,361,361,361,0
20230921,132300,170254360,361,361,361,361,0
20230921,132200,170254360,361,361,361,361,0
20230921,132100,170254360,361,361,361,361,0
20230921,132000,170254360,361,361,361,361,0
20230921,131900,170254360,361,361,361,361,300
20230921,131800,170146060,361,361,361,361,0
20230921,131700,170146060,361,361,361,361,0
20230921,131600,170146060,361,361,361,361,2
20230921,131500,170145338,361,361,361,361,30
20230921,131400,170134508,361,361,361,361,2
20230921,131300,170133786,361,361,361,361,0
20230921,131200,170133786,361,361,361,361,0
20230921,131100,170133786,361,361,361,361,0
20230921,131000,170133786,361,361,361,361,850
20230921,130900,169826936,361,361,361,361,0
20230921,130800,169826936,361,361,361,361,0
20230921,130700,169826936,361,361,361,361,1126
20230921,130600,169420450,361,361,361,361,0
20230921,130500,169420450,361,361,361,361,0
20230921,130400,169420450,361,361,361,361,1884
20230921,130300,168740326,361,360,361,360,21
20230921,130200,168732746,361,361,361,361,0
20230921,130100,168732746,361,361,361,361,0
20230921,130000,168732746,361,361,361,361,0
20230921,125900,168732746,361,360,361,360,26
20230921,125800,168723363,360,360,360,360,3
20230921,125700,168722283,360,360,360,360,14
20230921,125600,168717243,360,360,360,360,0
20230921,125500,168717243,360,360,360,360,3
20230921,125400,168716163,360,360,360,360,3
20230921,125300,168715083,360,361,361,360,1716
20230921,125200,168096110,362,361,362,361,2577
20230921,125100,167165812,361,361,361,361,0
20230921,125000,167165812,361,361,361,361,1003
20230921,124900,166803729,362,362,362,361,2050
20230921,124800,166063629,361,361,361,361,3
20230921,124700,166062546,361,361,361,361,0
20230921,124600,166062546,361,361,361,361,3
20230921,124500,166061463,362,362,362,362,93
20230921,124400,166027797,361,361,361,361,3
20230921,124300,166026714,361,361,361,361,3
20230921,124200,166025631,361,361,361,361,1315
20230921,124100,165550916,361,361,361,361,0
20230921,124000,165550916,361,361,361,361,8
20230921,123900,165548028,361,361,361,361,1
20230921,123800,165547667,361,361,361,361,1100
20230921,123700,165150567,361,361,361,361,880
20230921,123600,164832887,361,362,362,360,8175
20230921,123500,161881714,359,363,363,359,151511
20230921,123400,107262161,364,364,364,364,38
20230921,123300,107248329,363,363,363,363,0
20230921,123200,107248329,363,363,363,363,143
20230921,123100,107196420,365,363,365,363,10000
20230921,123000,103550171,363,362,363,362,7983
20230921,122900,100652343,363,363,363,363,0
20230921,122800,100652343,363,363,363,363,1
20230921,122700,100651980,363,363,363,363,500
20230921,122600,100470480,362,362,362,362,0
20230921,122500,100470480,362,362,362,362,0
20230921,122400,100470480,362,362,362,362,0
20230921,122300,100470480,362,362,362,362,1
20230921,122200,100470118,362,362,362,362,0
20230921,122100,100470118,362,362,362,362,0
20230921,122000,100470118,362,362,362,362,0
20230921,121900,100470118,362,363,363,362,84
20230921,121800,100439627,362,362,362,362,0
20230921,121700,100439627,362,362,362,362,0
20230921,121600,100439627,362,362,362,362,184
20230921,121500,100373019,362,362,362,362,0
20230921,121400,100373019,362,362,362,362,0
20230921,121300,100373019,362,362,362,362,0
20230921,121200,100373019,362,362,362,362,0
20230921,121100,100373019,362,362,362,362,0
20230921,121000,100373019,362,362,362,362,559
20230921,120900,100170661,362,361,362,361,331
20230921,120800,100050840,362,362,362,362,0
20230921,120700,100050840,362,362,362,362,1
20230921,120600,100050478,362,362,362,362,3592
20230921,120500,98750174,362,362,362,362,4033
20230921,120400,97290228,362,362,362,362,13
20230921,120300,97285522,362,362,362,362,0
20230921,120200,97285522,362,362,362,362,2000
20230921,120100,96561522,362,362,362,362,0
20230921,120000,96561522,362,362,362,362,0
20230921,115900,96561522,362,362,362,362,0
20230921,115800,96561522,362,362,362,362,0
20230921,115700,96561522,362,362,362,362,0
20230921,115600,96561522,362,362,362,362,0
20230921,115500,96561522,362,362,362,362,0
20230921,115400,96561522,362,363,363,362,20000
20230921,115300,89314794,363,363,363,363,2
20230921,115200,89314068,365,365,365,365,10
20230921,115100,89310418,366,366,366,366,0
20230921,115000,89310418,366,366,366,366,0
20230921,114900,89310418,366,366,366,366,0
20230921,114800,89310418,366,366,366,366,0
20230921,114700,89310418,366,366,366,366,0
20230921,114600,89310418,366,366,366,366,11
20230921,114500,89306392,365,365,365,365,31065
20230921,114400,77967667,365,364,365,364,17615
20230921,114300,71538876,364,364,364,364,0
20230921,114200,71538876,364,364,364,364,0
20230921,114100,71538876,364,364,364,364,0
20230921,114000,71538876,364,364,364,364,0
20230921,113900,71538876,364,364,364,364,20
20230921,113800,71531596,364,364,364,364,0
20230921,113700,71531596,364,364,364,364,0
20230921,113600,71531596,364,364,364,364,1
20230921,113500,71531232,364,364,364,364,0
20230921,113400,71531232,364,364,364,364,0
20230921,113300,71531232,364,364,364,364,0
20230921,113200,71531232,364,364,364,364,19000
20230921,113100,64615232,364,364,364,364,1000
20230921,113000,64251232,364,364,364,364,0
20230921,112900,64251232,364,364,364,364,0
20230921,112800,64251232,364,364,364,364,0
20230921,112700,64251232,364,364,364,364,0
20230921,112600,64251232,364,364,364,364,3
20230921,112500,64250140,363,363,363,363,0
20230921,112400,64250140,363,363,363,363,0
20230921,112300,64250140,363,363,363,363,0
20230921,112200,64250140,363,363,363,363,0
20230921,112100,64250140,363,363,363,363,0
20230921,112000,64250140,363,364,364,363,128
20230921,111900,64203552,364,364,364,364,15
20230921,111800,64198092,364,364,364,364,100
20230921,111700,64161692,364,364,364,364,0
20230921,111600,64161692,364,364,364,364,0
20230921,111500,64161692,364,364,364,364,0
20230921,111400,64161692,364,364,364,364,0
20230921,111300,64161692,364,364,364,364,0
20230921,111200,64161692,364,364,364,364,425
20230921,111100,64006992,364,364,364,364,0
20230921,111000,64006992,364,364,364,364,0
20230921,110900,64006992,364,364,364,364,20
20230921,110800,63999712,363,363,363,363,0
20230921,110700,63999712,363,363,363,363,1
20230921,110600,63999349,363,363,363,363,0
20230921,110500,63999349,363,363,363,363,0
20230921,110400,63999349,363,363,363,363,3
20230921,110300,63998260,364,364,364,364,0
20230921,110200,63998260,364,364,364,364,0
20230921,110100,63998260,364,364,364,364,0
20230921,110000,63998260,364,364,364,364,2
20230921,105900,63997532,364,364,364,364,0
20230921,105800,63997532,364,364,364,364,0
20230921,105700,63997532,364,364,364,364,0
20230921,105600,63997532,364,364,364,364,0
20230921,105500,63997532,364,365,365,364,1291
20230921,105400,63526608,365,365,365,365,0
20230921,105300,63526608,365,365,365,365,0
20230921,105200,63526608,365,365,365,365,0
20230921,105100,63526608,365,365,365,365,0
20230921,105000,63526608,365,365,365,365,2052
20230921,104900,62777628,364,364,364,364,0
20230921,104800,62777628,364,364,364,364,3209
20230921,104700,61609552,364,364,364,364,0
20230921,104600,61609552,364,364,364,364,39
20230921,104500,61595356,364,364,364,364,0
20230921,104400,61595356,364,364,364,364,0
20230921,104300,61595356,364,364,364,364,8
20230921,104200,61592444,364,364,364,364,0
20230921,104100,61592444,364,364,364,364,700
20230921,104000,61337644,364,364,364,363,1722
20230921,103900,60710838,365,363,365,363,25794
20230921,103800,51307683,361,361,361,361,0
20230921,103700,51307683,361,361,361,361,38937
20230921,103600,37251426,360,360,360,360,0
20230921,103500,37251426,360,360,360,360,0
20230921,103400,37251426,360,360,360,360,2000
20230921,103300,36531426,361,361,361,361,20
20230921,103200,36524206,361,361,361,361,1
20230921,103100,36523845,361,361,361,361,46
20230921,103000,36507239,361,361,361,361,52
20230921,102900,36488467,360,360,360,360,139
20230921,102800,36438427,360,360,360,360,2
20230921,102700,36437707,361,361,361,361,0
20230921,102600,36437707,361,360,361,360,3
20230921,102500,36436626,361,361,361,361,0
20230921,102400,36436626,361,363,363,361,13582
20230921,102300,31533522,363,363,363,363,2
20230921,102200,31532796,363,363,363,363,0
20230921,102100,31532796,363,363,363,363,3
20230921,102000,31531707,361,361,361,361,0
20230921,101900,31531707,361,362,362,361,67
20230921,101800,31507458,362,362,362,362,16
20230921,101700,31501666,362,362,362,362,7
20230921,101600,31499132,361,361,361,361,0
20230921,101500,31499132,361,361,361,361,0
20230921,101400,31499132,361,362,362,361,278
20230921,101300,31398497,361,361,361,361,0
20230921,101200,31398497,361,361,361,361,1
20230921,101100,31398136,361,361,361,361,0
20230921,101000,31398136,361,361,361,361,0
20230921,100900,31398136,361,361,361,361,0
20230921,100800,31398136,361,361,361,361,0
20230921,100700,31398136,361,361,361,361,0
20230921,100600,31398136,361,361,361,361,1
20230921,100500,31397775,361,361,361,361,2
20230921,100400,31397053,361,361,361,361,0
20230921,100300,31397053,361,361,361,361,0
20230921,100200,31397053,361,361,361,361,16
20230921,100100,31391277,361,362,363,361,3647
20230921,100000,30069726,362,362,362,362,0
20230921,095900,30069726,362,362,362,362,0
20230921,095800,30069726,362,362,362,362,3711
20230921,095700,28726344,362,362,362,362,0
20230921,095600,28726344,362,362,362,362,0
20230921,095500,28726344,362,362,362,362,314
20230921,095400,28612676,362,362,362,362,1753
20230921,095300,27978090,361,361,361,361,0
20230921,095200,27978090,361,362,362,361,1338
20230921,095100,27494934,362,362,362,362,100
20230921,095000,27458734,362,361,362,361,282
20230921,094900,27356931,361,361,361,361,0
20230921,094800,27356931,361,361,361,361,0
20230921,094700,27356931,361,362,362,361,215
20230921,094600,27279102,362,362,362,362,2
20230921,094500,27278378,362,362,362,361,2601
20230921,094400,26336817,361,361,361,361,531
20230921,094300,26145126,361,361,361,361,1
20230921,094200,26144765,361,361,361,361,100
20230921,094100,26108665,360,360,360,360,1
20230921,094000,26108305,362,362,362,361,2536
20230921,093900,25192295,362,360,362,360,312
20230921,093800,25079353,361,360,361,360,1668
20230921,093700,24477705,361,361,361,361,147
20230921,093600,24424638,361,361,361,361,3
20230921,093500,24423555,361,360,361,360,369
20230921,093400,24290714,360,360,360,360,0
20230921,093300,24290714,360,361,361,360,22
20230921,093200,24282773,361,361,361,361,504
20230921,093100,24100829,361,361,361,361,5
20230921,093000,24099024,361,361,361,361,3
20230921,092900,24097941,361,361,361,361,200
20230921,092800,24025741,361,361,361,361,1758
20230921,092700,23391103,362,362,362,362,1
20230921,092600,23390741,362,362,362,362,1
20230921,092500,23390379,362,362,362,362,11
20230921,092400,23386397,362,361,362,361,4056
20230921,092300,21918356,362,362,362,362,2010
20230921,092200,21190736,362,362,362,362,1
20230921,092100,21190374,360,360,360,360,0
20230921,092000,21190374,360,361,361,360,1641
20230921,091900,20597974,361,361,361,361,0
20230921,091800,20597974,361,360,361,360,4403
20230921,091700,19012892,360,361,361,360,10791
20230921,091600,15119795,363,363,363,363,1
20230921,091500,15119432,362,362,362,362,297
20230921,091400,15011918,361,362,362,361,205
20230921,091300,14937709,362,363,363,362,3041
20230921,091200,13836866,363,362,363,362,884
20230921,091100,13516855,362,363,363,362,5953
20230921,091000,11361508,362,363,363,362,46
20230921,090900,11344814,363,362,363,362,674
20230921,090800,11100156,362,362,362,362,1046
20230921,090700,10721504,362,360,362,360,3835
20230921,090600,9336529,360,361,361,360,3488
20230921,090500,8080847,361,361,361,361,688
20230921,090400,7832479,361,361,361,361,200
20230921,090300,7760279,361,361,361,361,3
20230921,090200,7759196,361,361,361,361,0
20230921,090100,7759196,361,361,361,361,0
20230921,090000,7759196,361,362,362,361,21441