stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190400,446958504,960,960,960,960,28220
20230922,190300,446958504,960,960,960,960,0
20230922,190200,446958504,960,960,960,960,0
20230922,190100,446958504,960,960,960,960,0
20230922,190000,446958504,960,960,960,960,0
20230922,185900,446958504,960,960,960,960,0
20230922,185800,446958504,960,960,960,960,0
20230922,185700,446958504,960,960,960,960,0
20230922,185600,446958504,960,960,960,960,0
20230922,185500,446958504,960,960,960,960,0
20230922,185400,446958504,960,960,960,960,0
20230922,185300,446958504,960,960,960,960,0
20230922,185200,446958504,960,960,960,960,0
20230922,185100,446958504,960,960,960,960,0
20230922,185000,446958504,960,960,960,960,0
20230922,184900,446958504,960,960,960,960,0
20230922,184800,446958504,960,960,960,960,0
20230922,184700,446958504,960,960,960,960,0
20230922,184600,446958504,960,960,960,960,0
20230922,184500,446958504,960,960,960,960,0
20230922,184400,446958504,960,960,960,960,0
20230922,184300,446958504,960,960,960,960,0
20230922,184200,446958504,960,960,960,960,0
20230922,184100,446958504,960,960,960,960,0
20230922,184000,446958504,960,960,960,960,0
20230922,183900,446958504,960,960,960,960,0
20230922,183800,446958504,960,960,960,960,0
20230922,183700,446958504,960,960,960,960,0
20230922,183600,446958504,960,960,960,960,0
20230922,183500,446958504,960,960,960,960,0
20230922,183400,446958504,960,960,960,960,28220
20230922,183300,446958504,960,960,960,960,0
20230922,183200,446958504,960,960,960,960,0
20230922,183100,446958504,960,960,960,960,0
20230922,183000,446958504,960,960,960,960,0
20230922,182900,446958504,960,960,960,960,0
20230922,182800,446958504,960,960,960,960,0
20230922,182700,446958504,960,960,960,960,0
20230922,182600,446958504,960,960,960,960,0
20230922,182500,446958504,960,960,960,960,0
20230922,182400,446958504,960,960,960,960,0
20230922,182300,446958504,960,960,960,960,0
20230922,182200,446958504,960,960,960,960,0
20230922,182100,446958504,960,960,960,960,0
20230922,182000,446958504,960,960,960,960,0
20230922,181900,446958504,960,960,960,960,0
20230922,181800,446958504,960,960,960,960,0
20230922,181700,446958504,960,960,960,960,0
20230922,181600,446958504,960,960,960,960,0
20230922,181500,446958504,960,960,960,960,0
20230922,181400,446958504,960,960,960,960,0
20230922,181300,446958504,960,960,960,960,0
20230922,181200,446958504,960,960,960,960,0
20230922,181100,446958504,960,960,960,960,0
20230922,181000,446958504,960,960,960,960,0
20230922,180900,446958504,960,960,960,960,0
20230922,180800,446958504,960,960,960,960,0
20230922,180700,446958504,960,960,960,960,0
20230922,180600,446958504,960,960,960,960,0
20230922,180500,446958504,960,960,960,960,0
20230922,180400,446958504,960,960,960,960,28220
20230922,180300,446958504,960,960,960,960,0
20230922,180200,446958504,960,960,960,960,0
20230922,180100,446958504,960,960,960,960,0
20230922,180000,446958504,960,960,960,960,0
20230922,175900,446958504,960,960,960,960,0
20230922,175800,446958504,960,960,960,960,0
20230922,175700,446958504,960,960,960,960,0
20230922,175600,446958504,960,960,960,960,0
20230922,175500,446958504,960,960,960,960,0
20230922,175400,446958504,960,960,960,960,0
20230922,175300,446958504,960,960,960,960,0
20230922,175200,446958504,960,960,960,960,0
20230922,175100,446958504,960,960,960,960,0
20230922,175000,446958504,960,960,960,960,0
20230922,174900,446958504,960,960,960,960,0
20230922,174800,446958504,960,960,960,960,0
20230922,174700,446958504,960,960,960,960,0
20230922,174600,446958504,960,960,960,960,0
20230922,174500,446958504,960,960,960,960,0
20230922,174400,446958504,960,960,960,960,0
20230922,174300,446958504,960,960,960,960,0
20230922,174200,446958504,960,960,960,960,0
20230922,174100,446958504,960,960,960,960,0
20230922,174000,446958504,960,960,960,960,0
20230922,173900,446958504,960,960,960,960,0
20230922,173800,446958504,960,960,960,960,0
20230922,173700,446958504,960,960,960,960,0
20230922,173600,446958504,960,960,960,960,0
20230922,173500,446958504,960,960,960,960,0
20230922,173400,446958504,960,960,960,960,28220
20230922,173300,446958504,960,960,960,960,0
20230922,173200,446958504,960,960,960,960,0
20230922,173100,446958504,960,960,960,960,0
20230922,173000,446958504,960,960,960,960,0
20230922,172900,446958504,960,960,960,960,0
20230922,172800,446958504,960,960,960,960,0
20230922,172700,446958504,960,960,960,960,0
20230922,172600,446958504,960,960,960,960,0
20230922,172500,446958504,960,960,960,960,0
20230922,172400,446958504,960,960,960,960,0
20230922,172300,446958504,960,960,960,960,0
20230922,172200,446958504,960,960,960,960,0
20230922,172100,446958504,960,960,960,960,0
20230922,172000,446958504,960,960,960,960,0
20230922,171900,446958504,960,960,960,960,0
20230922,171800,446958504,960,960,960,960,0
20230922,171700,446958504,960,960,960,960,0
20230922,171600,446958504,960,960,960,960,0
20230922,171500,446958504,960,960,960,960,0
20230922,171400,446958504,960,960,960,960,0
20230922,171300,446958504,960,960,960,960,0
20230922,171200,446958504,960,960,960,960,0
20230922,171100,446958504,960,960,960,960,0
20230922,171000,446958504,960,960,960,960,0
20230922,170900,446958504,960,960,960,960,0
20230922,170800,446958504,960,960,960,960,0
20230922,170700,446958504,960,960,960,960,0
20230922,170600,446958504,960,960,960,960,0
20230922,170500,446958504,960,960,960,960,0
20230922,170400,446958504,960,960,960,960,28220
20230922,170300,446958504,960,960,960,960,0
20230922,170200,446958504,960,960,960,960,0
20230922,170100,446958504,960,960,960,960,0
20230922,170000,446958504,960,960,960,960,0
20230922,165900,446958504,960,960,960,960,0
20230922,165800,446958504,960,960,960,960,0
20230922,165700,446958504,960,960,960,960,0
20230922,165600,446958504,960,960,960,960,0
20230922,165500,446958504,960,960,960,960,0
20230922,165400,446958504,960,960,960,960,0
20230922,165300,446958504,960,960,960,960,0
20230922,165200,446958504,960,960,960,960,0
20230922,165100,446958504,960,960,960,960,0
20230922,165000,446958504,960,960,960,960,0
20230922,164900,446958504,960,960,960,960,0
20230922,164800,446958504,960,960,960,960,0
20230922,164700,446958504,960,960,960,960,0
20230922,164600,446958504,960,960,960,960,0
20230922,164500,446958504,960,960,960,960,0
20230922,164400,446958504,960,960,960,960,0
20230922,164300,446958504,960,960,960,960,0
20230922,164200,446958504,960,960,960,960,0
20230922,164100,446958504,960,960,960,960,0
20230922,164000,446958504,960,960,960,960,0
20230922,163900,446958504,960,960,960,960,0
20230922,163800,446958504,960,960,960,960,0
20230922,163700,446958504,960,960,960,960,0
20230922,163600,446958504,960,960,960,960,0
20230922,163500,446958504,960,960,960,960,0
20230922,163400,446958504,960,960,960,960,28220
20230922,163300,446958504,960,960,960,960,0
20230922,163200,446958504,960,960,960,960,0
20230922,163100,446958504,960,960,960,960,0
20230922,163000,446958504,960,960,960,960,0
20230922,162900,446958504,960,960,960,960,0
20230922,162800,446958504,960,960,960,960,0
20230922,162700,446958504,960,960,960,960,0
20230922,162600,446958504,960,960,960,960,0
20230922,162500,446958504,960,960,960,960,0
20230922,162400,446958504,960,960,960,960,0
20230922,162300,446958504,960,960,960,960,0
20230922,162200,446958504,960,960,960,960,0
20230922,162100,446958504,960,960,960,960,0
20230922,162000,446958504,960,960,960,960,0
20230922,161900,446958504,960,960,960,960,0
20230922,161800,446958504,960,960,960,960,0
20230922,161700,446958504,960,960,960,960,0
20230922,161600,446958504,960,960,960,960,0
20230922,161500,446958504,960,960,960,960,0
20230922,161400,446958504,960,960,960,960,0
20230922,161300,446958504,960,960,960,960,0
20230922,161200,446958504,960,960,960,960,0
20230922,161100,446958504,960,960,960,960,0
20230922,161000,446958504,960,960,960,960,0
20230922,160900,446958504,960,960,960,960,0
20230922,160800,446958504,960,960,960,960,0
20230922,160700,446958504,960,960,960,960,0
20230922,160600,446958504,960,960,960,960,0
20230922,160500,446958504,960,960,960,960,0
20230922,160400,446958504,960,960,960,960,28220
20230922,160300,446958504,960,960,960,960,0
20230922,160200,446958504,960,960,960,960,0
20230922,160100,446958504,960,960,960,960,0
20230922,160000,446958504,960,960,960,960,0
20230922,155900,446958504,960,960,960,960,0
20230922,155800,446958504,960,960,960,960,0
20230922,155700,446958504,960,960,960,960,0
20230922,155600,446958504,960,960,960,960,0
20230922,155500,446958504,960,960,960,960,0
20230922,155400,446958504,960,960,960,960,0
20230922,155300,446958504,960,960,960,960,0
20230922,155200,446958504,960,960,960,960,0
20230922,155100,446958504,960,960,960,960,0
20230922,155000,446958504,960,960,960,960,0
20230922,154900,446958504,960,960,960,960,0
20230922,154800,446958504,960,960,960,960,0
20230922,154700,446958504,960,960,960,960,0
20230922,154600,446958504,960,960,960,960,0
20230922,154500,446958504,960,960,960,960,0
20230922,154400,446958504,960,960,960,960,0
20230922,154300,446958504,960,960,960,960,0
20230922,154200,446958504,960,960,960,960,0
20230922,154100,446958504,960,960,960,960,0
20230922,154000,446958504,960,960,960,960,0
20230922,153900,446958504,960,960,960,960,0
20230922,153800,446958504,960,960,960,960,0
20230922,153700,446958504,960,960,960,960,0
20230922,153600,446958504,960,960,960,960,0
20230922,153500,446958504,960,960,960,960,0
20230922,153400,446958504,960,960,960,960,28220
20230922,153300,446958504,960,960,960,960,0
20230922,153200,446958504,960,960,960,960,0
20230922,153100,446958504,960,960,960,960,0
20230922,153000,446958504,960,960,960,960,28220
20230922,152900,419867304,962,962,962,962,0
20230922,152800,419867304,962,962,962,962,0
20230922,152700,419867304,962,962,962,962,0
20230922,152600,419867304,962,962,962,962,0
20230922,152500,419867304,962,962,962,962,0
20230922,152400,419867304,962,962,962,962,0
20230922,152300,419867304,962,962,962,962,0
20230922,152200,419867304,962,962,962,962,0
20230922,152100,419867304,962,962,962,962,0
20230922,152000,419867304,962,962,962,962,0
20230922,151900,419867304,962,973,974,961,2536
20230922,151800,417404421,961,970,972,961,2321
20230922,151700,415152997,961,971,971,960,2298
20230922,151600,412930883,972,966,972,966,3000
20230922,151500,410018440,966,966,966,966,0
20230922,151400,410018440,966,966,966,966,33
20230922,151300,409986562,966,958,966,958,3
20230922,151200,409983672,966,959,966,957,3000
20230922,151100,407109094,960,960,960,960,500
20230922,151000,406629094,968,963,968,963,1502
20230922,150900,405180558,959,969,969,959,2149
20230922,150800,403115926,969,969,969,969,0
20230922,150700,403115926,969,969,969,969,0
20230922,150600,403115926,969,969,969,969,0
20230922,150500,403115926,969,969,969,969,2
20230922,150400,403113988,970,963,970,963,2
20230922,150300,403112055,956,969,970,956,3855
20230922,150200,399422760,971,964,971,964,4510
20230922,150100,395063825,964,962,964,960,10463
20230922,150000,385018441,966,966,966,966,0
20230922,145900,385018441,966,966,966,966,2
20230922,145800,385016509,966,966,966,966,1000
20230922,145700,384050509,966,966,966,966,0
20230922,145600,384050509,966,959,966,959,21481
20230922,145500,363431226,959,957,959,957,101
20230922,145400,363334567,956,955,959,955,510
20230922,145300,362846999,959,955,959,955,1206
20230922,145200,361694062,955,957,957,955,1559
20230922,145100,360203421,957,956,957,955,5027
20230922,145000,355400207,956,955,956,955,419
20230922,144900,354999651,955,955,958,955,1644
20230922,144800,353426479,953,959,959,953,1158
20230922,144700,352319824,957,966,966,957,15160
20230922,144600,337753013,966,968,970,965,6414
20230922,144500,331556757,970,970,970,970,12
20230922,144400,331545117,970,970,970,970,0
20230922,144300,331545117,970,974,974,966,33700
20230922,144200,298917050,974,974,974,974,0
20230922,144100,298917050,974,974,974,974,0
20230922,144000,298917050,974,976,976,974,2589
20230922,143900,296391484,977,977,977,977,110
20230922,143800,296284014,980,980,980,980,0
20230922,143700,296284014,980,979,980,979,6121
20230922,143600,290286062,978,978,978,978,0
20230922,143500,290286062,978,978,978,978,0
20230922,143400,290286062,978,978,978,978,0
20230922,143300,290286062,978,978,978,978,0
20230922,143200,290286062,978,978,978,978,33
20230922,143100,290253788,978,978,978,978,728
20230922,143000,289541804,978,978,978,978,0
20230922,142900,289541804,978,978,978,978,0
20230922,142800,289541804,978,977,978,977,2014
20230922,142700,287573126,979,979,979,979,0
20230922,142600,287573126,979,979,979,979,0
20230922,142500,287573126,979,979,979,979,0
20230922,142400,287573126,979,979,979,979,0
20230922,142300,287573126,979,979,979,979,0
20230922,142200,287573126,979,979,979,979,0
20230922,142100,287573126,979,979,979,979,1
20230922,142000,287572147,976,976,976,976,0
20230922,141900,287572147,976,976,976,976,7713
20230922,141800,280044259,975,975,975,975,1749
20230922,141700,278338984,976,980,980,976,260
20230922,141600,278085074,980,980,980,980,3000
20230922,141500,275145074,980,980,980,980,81
20230922,141400,275065694,980,980,980,980,1100
20230922,141300,273987694,980,975,980,975,2764
20230922,141200,271278979,978,980,984,978,13677
20230922,141100,257879613,980,984,984,980,25639
20230922,141000,232751437,980,989,989,980,95532
20230922,140900,139047741,988,991,991,988,20000
20230922,140800,119274229,999,999,999,999,0
20230922,140700,119274229,999,999,999,999,0
20230922,140600,119274229,999,999,999,999,0
20230922,140500,119274229,999,999,999,999,0
20230922,140400,119274229,999,999,999,999,0
20230922,140300,119274229,999,999,999,999,0
20230922,140200,119274229,999,998,999,998,10000
20230922,140100,109284252,999,999,999,999,0
20230922,140000,109284252,999,999,999,999,0
20230922,135900,109284252,999,999,999,999,0
20230922,135800,109284252,999,999,999,999,0
20230922,135700,109284252,999,999,999,999,0
20230922,135600,109284252,999,999,999,999,0
20230922,135500,109284252,999,999,999,999,0
20230922,135400,109284252,999,996,999,996,782
20230922,135300,108505377,995,995,995,995,0
20230922,135200,108505377,995,995,995,995,0
20230922,135100,108505377,995,995,995,995,0
20230922,135000,108505377,995,994,995,994,2
20230922,134900,108503388,989,989,989,989,0
20230922,134800,108503388,989,989,989,989,1
20230922,134700,108502399,994,994,994,994,0
20230922,134600,108502399,994,994,994,994,0
20230922,134500,108502399,994,994,994,994,0
20230922,134400,108502399,994,994,994,994,0
20230922,134300,108502399,994,994,994,994,1
20230922,134200,108501405,989,989,989,989,0
20230922,134100,108501405,989,989,989,989,0
20230922,134000,108501405,989,989,989,989,0
20230922,133900,108501405,989,989,989,989,500
20230922,133800,108006905,990,990,990,990,187
20230922,133700,107821775,990,990,990,990,0
20230922,133600,107821775,990,991,991,990,8500
20230922,133500,99403209,998,998,998,998,0
20230922,133400,99403209,998,998,998,998,0
20230922,133300,99403209,998,998,998,998,0
20230922,133200,99403209,998,998,998,998,0
20230922,133100,99403209,998,992,998,992,3002
20230922,133000,96425214,999,999,999,999,0
20230922,132900,96425214,999,994,999,992,5002
20230922,132800,91460671,1000,999,1000,999,6
20230922,132700,91454676,992,994,994,992,6500
20230922,132600,85000687,1000,998,1000,998,380
20230922,132500,84621445,1000,1000,1000,1000,2000
20230922,132400,82621445,1000,1000,1000,1000,0
20230922,132300,82621445,1000,997,1000,997,11
20230922,132200,82610475,994,994,994,994,0
20230922,132100,82610475,994,994,994,994,0
20230922,132000,82610475,994,994,994,994,0
20230922,131900,82610475,994,994,994,994,0
20230922,131800,82610475,994,994,994,994,0
20230922,131700,82610475,994,994,994,994,0
20230922,131600,82610475,994,994,994,994,267
20230922,131500,82345077,994,996,996,994,7293
20230922,131400,75087011,999,999,999,999,0
20230922,131300,75087011,999,999,999,999,1000
20230922,131200,74088011,1000,1000,1000,1000,0
20230922,131100,74088011,1000,1000,1000,1000,0
20230922,131000,74088011,1000,998,1000,998,11
20230922,130900,74077031,999,999,999,999,282
20230922,130800,73795313,999,999,999,999,0
20230922,130700,73795313,999,999,999,999,0
20230922,130600,73795313,999,999,999,999,0
20230922,130500,73795313,999,999,999,999,0
20230922,130400,73795313,999,999,999,999,0
20230922,130300,73795313,999,999,999,999,0
20230922,130200,73795313,999,999,999,999,0
20230922,130100,73795313,999,997,999,997,20
20230922,130000,73775371,997,997,997,997,0
20230922,125900,73775371,997,997,997,997,0
20230922,125800,73775371,997,997,997,997,1
20230922,125700,73774374,990,990,990,990,0
20230922,125600,73774374,990,990,990,990,0
20230922,125500,73774374,990,993,993,990,320
20230922,125400,73457261,995,995,995,995,0
20230922,125300,73457261,995,995,995,995,830
20230922,125200,72631411,996,998,998,996,450
20230922,125100,72182761,999,999,999,999,0
20230922,125000,72182761,999,999,999,999,150
20230922,124900,72032911,1000,999,1000,999,2
20230922,124800,72030912,1000,995,1000,995,9
20230922,124700,72021952,995,995,995,995,17
20230922,124600,72005037,997,1001,1001,997,470
20230922,124500,71534940,1005,1005,1005,1005,3
20230922,124400,71531925,1006,1006,1006,1006,0
20230922,124300,71531925,1006,1006,1006,1006,0
20230922,124200,71531925,1006,1006,1006,1006,1
20230922,124100,71530919,1000,1000,1000,1000,1
20230922,124000,71529919,1000,1000,1000,1000,630
20230922,123900,70899919,1005,1005,1005,1005,136
20230922,123800,70763239,1005,1005,1005,1005,0
20230922,123700,70763239,1005,1005,1005,1005,0
20230922,123600,70763239,1005,1005,1005,1005,0
20230922,123500,70763239,1005,1005,1005,1005,1
20230922,123400,70762234,1000,999,1000,999,11
20230922,123300,70751235,1003,1003,1003,1003,0
20230922,123200,70751235,1003,1003,1003,1003,0
20230922,123100,70751235,1003,1003,1003,1003,0
20230922,123000,70751235,1003,1003,1003,1003,0
20230922,122900,70751235,1003,1003,1003,1003,0
20230922,122800,70751235,1003,1003,1003,1003,0
20230922,122700,70751235,1003,1003,1003,1003,0
20230922,122600,70751235,1003,1003,1007,1003,8110
20230922,122500,62588335,1000,1000,1000,1000,0
20230922,122400,62588335,1000,1000,1000,1000,0
20230922,122300,62588335,1000,1000,1000,1000,0
20230922,122200,62588335,1000,1000,1000,1000,1000
20230922,122100,61588335,1000,1000,1000,1000,0
20230922,122000,61588335,1000,1000,1000,1000,0
20230922,121900,61588335,1000,1000,1000,1000,0
20230922,121800,61588335,1000,1000,1000,1000,0
20230922,121700,61588335,1000,1000,1000,1000,0
20230922,121600,61588335,1000,1000,1000,1000,0
20230922,121500,61588335,1000,1000,1000,1000,0
20230922,121400,61588335,1000,1000,1000,1000,384
20230922,121300,61204335,1007,1007,1007,1007,0
20230922,121200,61204335,1007,1007,1007,1007,0
20230922,121100,61204335,1007,1007,1007,1007,0
20230922,121000,61204335,1007,1007,1007,1007,0
20230922,120900,61204335,1007,1007,1007,1007,0
20230922,120800,61204335,1007,1007,1007,1007,0
20230922,120700,61204335,1007,1007,1007,1007,0
20230922,120600,61204335,1007,1010,1010,1004,17170
20230922,120500,43965646,1004,1004,1004,1004,0
20230922,120400,43965646,1004,1004,1004,1004,200
20230922,120300,43764846,1004,1003,1004,1003,2543
20230922,120200,41211675,1004,1004,1004,1004,0
20230922,120100,41211675,1004,1004,1004,1004,0
20230922,120000,41211675,1004,1004,1004,1004,0
20230922,115900,41211675,1004,1004,1004,1004,0
20230922,115800,41211675,1004,1004,1004,1004,0
20230922,115700,41211675,1004,999,1010,999,7001
20230922,115600,34188485,1001,999,1001,996,12001
20230922,115500,22184260,998,998,998,998,580
20230922,115400,21605420,993,993,993,993,876
20230922,115300,20735552,993,993,993,993,0
20230922,115200,20735552,993,993,993,993,0
20230922,115100,20735552,993,993,993,993,0
20230922,115000,20735552,993,993,993,993,0
20230922,114900,20735552,993,993,993,993,0
20230922,114800,20735552,993,993,993,993,0
20230922,114700,20735552,993,993,993,993,0
20230922,114600,20735552,993,993,993,993,0
20230922,114500,20735552,993,993,993,993,0
20230922,114400,20735552,993,993,993,993,1
20230922,114300,20734559,991,986,991,986,144
20230922,114200,20592570,986,987,987,986,969
20230922,114100,19636702,988,988,988,988,833
20230922,114000,18813698,992,992,992,992,0
20230922,113900,18813698,992,992,992,992,0
20230922,113800,18813698,992,992,992,992,0
20230922,113700,18813698,992,992,992,992,0
20230922,113600,18813698,992,992,992,992,0
20230922,113500,18813698,992,992,992,992,0
20230922,113400,18813698,992,992,992,992,0
20230922,113300,18813698,992,992,992,992,0
20230922,113200,18813698,992,992,992,992,0
20230922,113100,18813698,992,992,992,992,0
20230922,113000,18813698,992,992,992,992,0
20230922,112900,18813698,992,992,992,992,0
20230922,112800,18813698,992,992,992,992,0
20230922,112700,18813698,992,992,992,992,0
20230922,112600,18813698,992,992,992,992,0
20230922,112500,18813698,992,992,992,992,0
20230922,112400,18813698,992,992,992,992,0
20230922,112300,18813698,992,992,992,992,0
20230922,112200,18813698,992,992,992,992,0
20230922,112100,18813698,992,992,992,992,100
20230922,112000,18714498,992,992,992,992,0
20230922,111900,18714498,992,992,992,992,1
20230922,111800,18713506,989,989,989,989,200
20230922,111700,18515706,988,988,988,988,50
20230922,111600,18466306,992,992,992,992,0
20230922,111500,18466306,992,992,992,992,0
20230922,111400,18466306,992,992,992,992,1
20230922,111300,18465314,988,988,988,988,0
20230922,111200,18465314,988,988,988,988,200
20230922,111100,18267714,988,988,988,988,1
20230922,111000,18266726,988,987,988,987,518
20230922,110900,17755442,993,993,993,993,0
20230922,110800,17755442,993,990,993,990,3
20230922,110700,17752469,993,993,993,993,0
20230922,110600,17752469,993,993,993,993,0
20230922,110500,17752469,993,993,993,993,0
20230922,110400,17752469,993,993,993,993,0
20230922,110300,17752469,993,993,993,993,0
20230922,110200,17752469,993,993,993,993,0
20230922,110100,17752469,993,993,993,993,0
20230922,110000,17752469,993,993,993,993,1
20230922,105900,17751476,991,991,991,991,136
20230922,105800,17616700,991,991,991,991,0
20230922,105700,17616700,991,991,991,991,0
20230922,105600,17616700,991,991,991,991,0
20230922,105500,17616700,991,991,991,991,0
20230922,105400,17616700,991,991,991,991,100
20230922,105300,17517600,991,991,991,991,0
20230922,105200,17517600,991,991,991,991,50
20230922,105100,17468050,991,991,991,991,72
20230922,105000,17396698,991,991,991,991,25
20230922,104900,17371923,991,991,991,991,0
20230922,104800,17371923,991,991,991,991,0
20230922,104700,17371923,991,991,991,991,50
20230922,104600,17322373,991,991,991,991,0
20230922,104500,17322373,991,990,991,990,695
20230922,104400,16634256,990,990,990,990,20
20230922,104300,16614456,990,988,990,988,1199
20230922,104200,15429342,988,988,988,988,0
20230922,104100,15429342,988,988,988,988,0
20230922,104000,15429342,988,988,988,988,1
20230922,103900,15428354,983,983,983,983,0
20230922,103800,15428354,983,983,983,983,250
20230922,103700,15182604,988,988,988,988,0
20230922,103600,15182604,988,988,988,988,0
20230922,103500,15182604,988,988,988,988,0
20230922,103400,15182604,988,988,988,988,0
20230922,103300,15182604,988,988,988,988,0
20230922,103200,15182604,988,988,988,988,0
20230922,103100,15182604,988,988,988,988,0
20230922,103000,15182604,988,988,988,988,0
20230922,102900,15182604,988,988,988,988,1
20230922,102800,15181616,987,987,987,987,0
20230922,102700,15181616,987,987,987,987,83
20230922,102600,15099695,987,987,987,987,1117
20230922,102500,13997216,985,985,985,985,400
20230922,102400,13603216,985,985,985,985,1000
20230922,102300,12618216,986,985,986,985,200
20230922,102200,12421116,985,985,985,985,0
20230922,102100,12421116,985,985,985,985,0
20230922,102000,12421116,985,985,985,985,0
20230922,101900,12421116,985,985,985,985,131
20230922,101800,12292081,985,985,987,985,402
20230922,101700,11896107,985,985,985,985,100
20230922,101600,11797607,985,985,985,985,469
20230922,101500,11335642,986,986,986,986,1000
20230922,101400,10349642,987,987,987,987,1000
20230922,101300,9362642,989,989,989,989,0
20230922,101200,9362642,989,989,989,989,4
20230922,101100,9358686,988,988,988,988,0
20230922,101000,9358686,988,988,988,988,0
20230922,100900,9358686,988,988,988,988,500
20230922,100800,8864686,989,989,989,989,2
20230922,100700,8862708,990,990,990,990,0
20230922,100600,8862708,990,990,990,990,0
20230922,100500,8862708,990,990,990,990,0
20230922,100400,8862708,990,990,990,990,0
20230922,100300,8862708,990,990,990,990,0
20230922,100200,8862708,990,990,990,990,2361
20230922,100100,6525318,991,991,991,991,0
20230922,100000,6525318,991,991,991,991,0
20230922,095900,6525318,991,991,991,991,123
20230922,095800,6403425,1000,1000,1000,1000,0
20230922,095700,6403425,1000,1000,1000,1000,0
20230922,095600,6403425,1000,1000,1000,1000,0
20230922,095500,6403425,1000,1000,1000,1000,0
20230922,095400,6403425,1000,993,1000,993,2000
20230922,095300,4407177,993,993,993,993,0
20230922,095200,4407177,993,993,993,993,0
20230922,095100,4407177,993,993,993,993,0
20230922,095000,4407177,993,993,993,993,0
20230922,094900,4407177,993,993,993,993,0
20230922,094800,4407177,993,993,993,993,0
20230922,094700,4407177,993,993,993,993,2
20230922,094600,4405191,993,993,993,993,100
20230922,094500,4305891,993,993,993,993,0
20230922,094400,4305891,993,993,993,993,0
20230922,094300,4305891,993,993,993,993,0
20230922,094200,4305891,993,993,993,993,0
20230922,094100,4305891,993,991,993,991,101
20230922,094000,4205798,991,991,991,991,0
20230922,093900,4205798,991,991,991,991,0
20230922,093800,4205798,991,991,991,991,5
20230922,093700,4200843,992,992,992,992,1
20230922,093600,4199851,992,992,992,992,0
20230922,093500,4199851,992,992,992,992,0
20230922,093400,4199851,992,992,992,992,1
20230922,093300,4198859,993,993,993,993,0
20230922,093200,4198859,993,993,993,993,0
20230922,093100,4198859,993,993,993,993,0
20230922,093000,4198859,993,993,993,993,0
20230922,092900,4198859,993,993,993,993,0
20230922,092800,4198859,993,993,993,993,0
20230922,092700,4198859,993,993,993,993,100
20230922,092600,4099559,993,993,993,993,0
20230922,092500,4099559,993,993,993,993,0
20230922,092400,4099559,993,993,993,993,0
20230922,092300,4099559,993,993,993,993,0
20230922,092200,4099559,993,993,993,993,0
20230922,092100,4099559,993,993,993,993,400
20230922,092000,3702359,993,993,993,993,0
20230922,091900,3702359,993,993,993,993,464
20230922,091800,3241607,993,993,993,993,0
20230922,091700,3241607,993,993,993,993,0
20230922,091600,3241607,993,993,993,993,0
20230922,091500,3241607,993,993,993,993,0
20230922,091400,3241607,993,993,993,993,0
20230922,091300,3241607,993,993,993,993,0
20230922,091200,3241607,993,993,993,993,0
20230922,091100,3241607,993,993,993,993,100
20230922,091000,3142307,994,994,994,994,0
20230922,090900,3142307,994,994,994,994,0
20230922,090800,3142307,994,994,994,994,500
20230922,090700,2645307,995,994,995,994,30
20230922,090600,2615459,1000,1000,1000,1000,0
20230922,090500,2615459,1000,1000,1000,1000,79
20230922,090400,2536459,1010,1010,1010,1010,0
20230922,090300,2536459,1010,1003,1010,1003,1010
20230922,090200,1519137,1003,971,1003,971,5
20230922,090100,1514250,1001,1003,1003,1001,70
20230922,090000,1444060,1004,960,1004,960,1504