stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193800,58601801,236,236,236,236,287
20230907,193700,58601801,236,236,236,236,0
20230907,193600,58601801,236,236,236,236,0
20230907,193500,58601801,236,236,236,236,0
20230907,193400,58601801,236,236,236,236,0
20230907,193300,58601801,236,236,236,236,0
20230907,193200,58601801,236,236,236,236,0
20230907,193100,58601801,236,236,236,236,0
20230907,193000,58601801,236,236,236,236,0
20230907,192900,58601801,236,236,236,236,0
20230907,192800,58601801,236,236,236,236,0
20230907,192700,58601801,236,236,236,236,0
20230907,192600,58601801,236,236,236,236,0
20230907,192500,58601801,236,236,236,236,0
20230907,192400,58601801,236,236,236,236,0
20230907,192300,58601801,236,236,236,236,0
20230907,192200,58601801,236,236,236,236,0
20230907,192100,58601801,236,236,236,236,0
20230907,192000,58601801,236,236,236,236,0
20230907,191900,58601801,236,236,236,236,0
20230907,191800,58601801,236,236,236,236,0
20230907,191700,58601801,236,236,236,236,0
20230907,191600,58601801,236,236,236,236,0
20230907,191500,58601801,236,236,236,236,0
20230907,191400,58601801,236,236,236,236,0
20230907,191300,58601801,236,236,236,236,0
20230907,191200,58601801,236,236,236,236,0
20230907,191100,58601801,236,236,236,236,0
20230907,191000,58601801,236,236,236,236,0
20230907,190900,58601801,236,236,236,236,0
20230907,190800,58601801,236,236,236,236,287
20230907,190700,58601801,236,236,236,236,0
20230907,190600,58601801,236,236,236,236,0
20230907,190500,58601801,236,236,236,236,0
20230907,190400,58601801,236,236,236,236,0
20230907,190300,58601801,236,236,236,236,0
20230907,190200,58601801,236,236,236,236,0
20230907,190100,58601801,236,236,236,236,0
20230907,190000,58601801,236,236,236,236,0
20230907,185900,58601801,236,236,236,236,0
20230907,185800,58601801,236,236,236,236,0
20230907,185700,58601801,236,236,236,236,0
20230907,185600,58601801,236,236,236,236,0
20230907,185500,58601801,236,236,236,236,0
20230907,185400,58601801,236,236,236,236,0
20230907,185300,58601801,236,236,236,236,0
20230907,185200,58601801,236,236,236,236,0
20230907,185100,58601801,236,236,236,236,0
20230907,185000,58601801,236,236,236,236,0
20230907,184900,58601801,236,236,236,236,0
20230907,184800,58601801,236,236,236,236,0
20230907,184700,58601801,236,236,236,236,0
20230907,184600,58601801,236,236,236,236,0
20230907,184500,58601801,236,236,236,236,0
20230907,184400,58601801,236,236,236,236,0
20230907,184300,58601801,236,236,236,236,0
20230907,184200,58601801,236,236,236,236,0
20230907,184100,58601801,236,236,236,236,0
20230907,184000,58601801,236,236,236,236,0
20230907,183900,58601801,236,236,236,236,0
20230907,183800,58601801,236,236,236,236,287
20230907,183700,58601801,236,236,236,236,0
20230907,183600,58601801,236,236,236,236,0
20230907,183500,58601801,236,236,236,236,0
20230907,183400,58601801,236,236,236,236,0
20230907,183300,58601801,236,236,236,236,0
20230907,183200,58601801,236,236,236,236,0
20230907,183100,58601801,236,236,236,236,0
20230907,183000,58601801,236,236,236,236,0
20230907,182900,58601801,236,236,236,236,0
20230907,182800,58601801,236,236,236,236,0
20230907,182700,58601801,236,236,236,236,0
20230907,182600,58601801,236,236,236,236,0
20230907,182500,58601801,236,236,236,236,0
20230907,182400,58601801,236,236,236,236,0
20230907,182300,58601801,236,236,236,236,0
20230907,182200,58601801,236,236,236,236,0
20230907,182100,58601801,236,236,236,236,0
20230907,182000,58601801,236,236,236,236,0
20230907,181900,58601801,236,236,236,236,0
20230907,181800,58601801,236,236,236,236,0
20230907,181700,58601801,236,236,236,236,0
20230907,181600,58601801,236,236,236,236,0
20230907,181500,58601801,236,236,236,236,0
20230907,181400,58601801,236,236,236,236,0
20230907,181300,58601801,236,236,236,236,0
20230907,181200,58601801,236,236,236,236,0
20230907,181100,58601801,236,236,236,236,0
20230907,181000,58601801,236,236,236,236,0
20230907,180900,58601801,236,236,236,236,0
20230907,180800,58601801,236,236,236,236,287
20230907,180700,58601801,236,236,236,236,0
20230907,180600,58601801,236,236,236,236,0
20230907,180500,58601801,236,236,236,236,0
20230907,180400,58601801,236,236,236,236,0
20230907,180300,58601801,236,236,236,236,0
20230907,180200,58601801,236,236,236,236,0
20230907,180100,58601801,236,236,236,236,0
20230907,180000,58601801,236,236,236,236,0
20230907,175900,58601801,236,236,236,236,0
20230907,175800,58601801,236,236,236,236,0
20230907,175700,58601801,236,236,236,236,0
20230907,175600,58601801,236,236,236,236,0
20230907,175500,58601801,236,236,236,236,0
20230907,175400,58601801,236,236,236,236,0
20230907,175300,58601801,236,236,236,236,0
20230907,175200,58601801,236,236,236,236,0
20230907,175100,58601801,236,236,236,236,0
20230907,175000,58601801,236,236,236,236,0
20230907,174900,58601801,236,236,236,236,0
20230907,174800,58601801,236,236,236,236,0
20230907,174700,58601801,236,236,236,236,0
20230907,174600,58601801,236,236,236,236,0
20230907,174500,58601801,236,236,236,236,0
20230907,174400,58601801,236,236,236,236,0
20230907,174300,58601801,236,236,236,236,0
20230907,174200,58601801,236,236,236,236,0
20230907,174100,58601801,236,236,236,236,0
20230907,174000,58601801,236,236,236,236,0
20230907,173900,58601801,236,236,236,236,0
20230907,173800,58601801,236,236,236,236,287
20230907,173700,58601801,236,236,236,236,0
20230907,173600,58601801,236,236,236,236,0
20230907,173500,58601801,236,236,236,236,0
20230907,173400,58601801,236,236,236,236,0
20230907,173300,58601801,236,236,236,236,0
20230907,173200,58601801,236,236,236,236,0
20230907,173100,58601801,236,236,236,236,0
20230907,173000,58601801,236,236,236,236,0
20230907,172900,58601801,236,236,236,236,0
20230907,172800,58601801,236,236,236,236,0
20230907,172700,58601801,236,236,236,236,0
20230907,172600,58601801,236,236,236,236,0
20230907,172500,58601801,236,236,236,236,0
20230907,172400,58601801,236,236,236,236,0
20230907,172300,58601801,236,236,236,236,0
20230907,172200,58601801,236,236,236,236,0
20230907,172100,58601801,236,236,236,236,0
20230907,172000,58601801,236,236,236,236,0
20230907,171900,58601801,236,236,236,236,0
20230907,171800,58601801,236,236,236,236,0
20230907,171700,58601801,236,236,236,236,0
20230907,171600,58601801,236,236,236,236,0
20230907,171500,58601801,236,236,236,236,0
20230907,171400,58601801,236,236,236,236,0
20230907,171300,58601801,236,236,236,236,0
20230907,171200,58601801,236,236,236,236,0
20230907,171100,58601801,236,236,236,236,0
20230907,171000,58601801,236,236,236,236,0
20230907,170900,58601801,236,236,236,236,0
20230907,170800,58601801,236,236,236,236,287
20230907,170700,58601801,236,236,236,236,0
20230907,170600,58601801,236,236,236,236,0
20230907,170500,58601801,236,236,236,236,0
20230907,170400,58601801,236,236,236,236,0
20230907,170300,58601801,236,236,236,236,0
20230907,170200,58601801,236,236,236,236,0
20230907,170100,58601801,236,236,236,236,0
20230907,170000,58601801,236,236,236,236,0
20230907,165900,58601801,236,236,236,236,0
20230907,165800,58601801,236,236,236,236,0
20230907,165700,58601801,236,236,236,236,0
20230907,165600,58601801,236,236,236,236,0
20230907,165500,58601801,236,236,236,236,0
20230907,165400,58601801,236,236,236,236,0
20230907,165300,58601801,236,236,236,236,0
20230907,165200,58601801,236,236,236,236,0
20230907,165100,58601801,236,236,236,236,0
20230907,165000,58601801,236,236,236,236,0
20230907,164900,58601801,236,236,236,236,0
20230907,164800,58601801,236,236,236,236,0
20230907,164700,58601801,236,236,236,236,0
20230907,164600,58601801,236,236,236,236,0
20230907,164500,58601801,236,236,236,236,0
20230907,164400,58601801,236,236,236,236,0
20230907,164300,58601801,236,236,236,236,0
20230907,164200,58601801,236,236,236,236,0
20230907,164100,58601801,236,236,236,236,0
20230907,164000,58601801,236,236,236,236,0
20230907,163900,58601801,236,236,236,236,0
20230907,163800,58601801,236,236,236,236,287
20230907,163700,58601801,236,236,236,236,0
20230907,163600,58601801,236,236,236,236,0
20230907,163500,58601801,236,236,236,236,0
20230907,163400,58601801,236,236,236,236,0
20230907,163300,58601801,236,236,236,236,0
20230907,163200,58601801,236,236,236,236,0
20230907,163100,58601801,236,236,236,236,0
20230907,163000,58601801,236,236,236,236,0
20230907,162900,58601801,236,236,236,236,0
20230907,162800,58601801,236,236,236,236,0
20230907,162700,58601801,236,236,236,236,0
20230907,162600,58601801,236,236,236,236,0
20230907,162500,58601801,236,236,236,236,0
20230907,162400,58601801,236,236,236,236,0
20230907,162300,58601801,236,236,236,236,0
20230907,162200,58601801,236,236,236,236,0
20230907,162100,58601801,236,236,236,236,0
20230907,162000,58601801,236,236,236,236,0
20230907,161900,58601801,236,236,236,236,0
20230907,161800,58601801,236,236,236,236,0
20230907,161700,58601801,236,236,236,236,0
20230907,161600,58601801,236,236,236,236,0
20230907,161500,58601801,236,236,236,236,0
20230907,161400,58601801,236,236,236,236,0
20230907,161300,58601801,236,236,236,236,0
20230907,161200,58601801,236,236,236,236,0
20230907,161100,58601801,236,236,236,236,0
20230907,161000,58601801,236,236,236,236,0
20230907,160900,58601801,236,236,236,236,0
20230907,160800,58601801,236,236,236,236,287
20230907,160700,58601801,236,236,236,236,0
20230907,160600,58601801,236,236,236,236,0
20230907,160500,58601801,236,236,236,236,0
20230907,160400,58601801,236,236,236,236,0
20230907,160300,58601801,236,236,236,236,0
20230907,160200,58601801,236,236,236,236,0
20230907,160100,58601801,236,236,236,236,0
20230907,160000,58601801,236,236,236,236,0
20230907,155900,58601801,236,236,236,236,0
20230907,155800,58601801,236,236,236,236,0
20230907,155700,58601801,236,236,236,236,0
20230907,155600,58601801,236,236,236,236,0
20230907,155500,58601801,236,236,236,236,0
20230907,155400,58601801,236,236,236,236,0
20230907,155300,58601801,236,236,236,236,0
20230907,155200,58601801,236,236,236,236,0
20230907,155100,58601801,236,236,236,236,0
20230907,155000,58601801,236,236,236,236,0
20230907,154900,58601801,236,236,236,236,0
20230907,154800,58601801,236,236,236,236,0
20230907,154700,58601801,236,236,236,236,0
20230907,154600,58601801,236,236,236,236,0
20230907,154500,58601801,236,236,236,236,0
20230907,154400,58601801,236,236,236,236,0
20230907,154300,58601801,236,236,236,236,0
20230907,154200,58601801,236,236,236,236,0
20230907,154100,58601801,236,236,236,236,0
20230907,154000,58601801,236,236,236,236,0
20230907,153900,58601801,236,236,236,236,0
20230907,153800,58601801,236,236,236,236,287
20230907,153700,58601801,236,236,236,236,0
20230907,153600,58601801,236,236,236,236,0
20230907,153500,58601801,236,236,236,236,0
20230907,153400,58601801,236,236,236,236,0
20230907,153300,58601801,236,236,236,236,0
20230907,153200,58601801,236,236,236,236,0
20230907,153100,58601801,236,236,236,236,0
20230907,153000,58601801,236,236,236,236,287
20230907,152900,58534069,236,236,236,236,0
20230907,152800,58534069,236,236,236,236,0
20230907,152700,58534069,236,236,236,236,0
20230907,152600,58534069,236,236,236,236,0
20230907,152500,58534069,236,236,236,236,0
20230907,152400,58534069,236,236,236,236,0
20230907,152300,58534069,236,236,236,236,0
20230907,152200,58534069,236,236,236,236,0
20230907,152100,58534069,236,236,236,236,0
20230907,152000,58534069,236,236,236,236,0
20230907,151900,58534069,236,235,236,235,316
20230907,151800,58459800,236,236,236,236,0
20230907,151700,58459800,236,234,236,234,309
20230907,151600,58387490,236,234,236,234,1713
20230907,151500,57985536,236,236,236,236,4
20230907,151400,57984592,236,236,236,236,6
20230907,151300,57983176,236,236,236,236,0
20230907,151200,57983176,236,236,236,236,5
20230907,151100,57981996,236,234,236,234,1006
20230907,151000,57745766,236,235,236,235,259
20230907,150900,57684892,234,235,235,234,294
20230907,150800,57616088,236,234,236,234,468
20230907,150700,57506361,235,235,235,235,102
20230907,150600,57482391,235,235,235,235,0
20230907,150500,57482391,235,235,235,235,4
20230907,150400,57481451,235,235,235,235,0
20230907,150300,57481451,235,235,235,235,0
20230907,150200,57481451,235,235,235,235,10
20230907,150100,57479101,235,235,235,235,0
20230907,150000,57479101,235,234,235,234,33
20230907,145900,57471366,234,234,234,234,3000
20230907,145800,56769366,234,234,234,234,0
20230907,145700,56769366,234,234,234,234,140
20230907,145600,56736606,234,234,234,234,95
20230907,145500,56714376,234,234,234,234,5465
20230907,145400,55435566,236,236,236,236,0
20230907,145300,55435566,236,236,236,236,12
20230907,145200,55432734,236,236,236,236,0
20230907,145100,55432734,236,236,236,236,0
20230907,145000,55432734,236,236,236,236,100
20230907,144900,55409134,236,236,236,236,0
20230907,144800,55409134,236,236,236,236,0
20230907,144700,55409134,236,236,236,236,4
20230907,144600,55408190,236,236,236,236,3
20230907,144500,55407482,236,236,236,236,102
20230907,144400,55383410,236,236,236,236,31
20230907,144300,55376094,236,236,236,236,60
20230907,144200,55361934,236,236,236,236,52
20230907,144100,55349662,236,236,236,236,0
20230907,144000,55349662,236,236,236,236,2
20230907,143900,55349190,234,234,234,234,27
20230907,143800,55342872,235,235,235,235,20
20230907,143700,55338172,235,235,235,235,9510
20230907,143600,53103322,237,237,237,237,0
20230907,143500,53103322,237,237,237,237,6
20230907,143400,53101900,237,234,237,234,4016
20230907,143300,52158217,236,236,236,236,3
20230907,143200,52157509,236,236,236,236,0
20230907,143100,52157509,236,235,236,234,3496
20230907,143000,51337739,237,237,237,237,0
20230907,142900,51337739,237,237,237,237,0
20230907,142800,51337739,237,237,237,237,7
20230907,142700,51336080,237,234,237,234,20820
20230907,142600,46443548,236,236,236,236,0
20230907,142500,46443548,236,236,236,236,3
20230907,142400,46442840,234,234,234,234,1
20230907,142300,46442606,236,234,236,234,11
20230907,142200,46440012,236,236,236,236,3
20230907,142100,46439304,236,236,236,233,1208
20230907,142000,46154219,236,236,236,236,10
20230907,141900,46151859,236,233,236,233,10580
20230907,141800,43666321,233,235,235,233,10233
20230907,141700,41282011,235,235,235,235,5
20230907,141600,41280836,235,235,235,235,0
20230907,141500,41280836,235,235,235,235,0
20230907,141400,41280836,235,235,235,235,0
20230907,141300,41280836,235,235,235,235,0
20230907,141200,41280836,235,234,235,234,11
20230907,141100,41278252,233,233,233,233,0
20230907,141000,41278252,233,233,233,233,24
20230907,140900,41272660,233,233,233,233,0
20230907,140800,41272660,233,233,233,233,0
20230907,140700,41272660,233,233,233,233,0
20230907,140600,41272660,233,233,233,233,0
20230907,140500,41272660,233,234,235,233,504
20230907,140400,41154710,233,234,234,233,3909
20230907,140300,40240514,233,233,233,233,3300
20230907,140200,39471614,234,234,234,234,73
20230907,140100,39454532,235,233,235,233,4147
20230907,140000,38486221,234,234,234,234,3
20230907,135900,38485519,234,234,234,234,1
20230907,135800,38485285,235,234,235,234,20
20230907,135700,38480598,235,235,235,235,0
20230907,135600,38480598,235,235,235,235,9
20230907,135500,38478483,235,234,235,234,11
20230907,135400,38475903,235,235,235,235,47
20230907,135300,38464858,235,235,235,235,3
20230907,135200,38464153,235,235,235,235,0
20230907,135100,38464153,235,235,235,235,0
20230907,135000,38464153,235,235,235,234,111
20230907,134900,38438159,234,234,234,234,0
20230907,134800,38438159,234,234,234,234,9
20230907,134700,38436053,235,235,235,235,0
20230907,134600,38436053,235,235,235,235,0
20230907,134500,38436053,235,235,235,235,8
20230907,134400,38434173,235,235,235,235,2
20230907,134300,38433703,235,235,235,235,1
20230907,134200,38433468,233,233,233,233,0
20230907,134100,38433468,233,233,233,233,0
20230907,134000,38433468,233,233,233,233,555
20230907,133900,38304153,235,235,235,235,0
20230907,133800,38304153,235,235,235,235,0
20230907,133700,38304153,235,235,235,235,9
20230907,133600,38302038,235,235,235,235,10
20230907,133500,38299688,235,235,235,235,0
20230907,133400,38299688,235,235,235,235,0
20230907,133300,38299688,235,235,235,235,7
20230907,133200,38298043,234,234,234,234,0
20230907,133100,38298043,234,234,234,234,50
20230907,133000,38286343,235,235,235,235,27
20230907,132900,38279998,234,235,235,234,2
20230907,132800,38279529,235,235,235,235,0
20230907,132700,38279529,235,235,235,235,34
20230907,132600,38271539,235,235,235,235,1
20230907,132500,38271304,235,235,235,235,0
20230907,132400,38271304,235,233,235,233,2517
20230907,132300,37683474,234,234,234,234,1
20230907,132200,37683240,233,233,233,233,3923
20230907,132100,36769181,234,234,234,234,0
20230907,132000,36769181,234,234,234,234,0
20230907,131900,36769181,234,234,234,234,4
20230907,131800,36768245,235,235,235,235,3764
20230907,131700,35883705,235,235,235,235,0
20230907,131600,35883705,235,235,235,235,0
20230907,131500,35883705,235,235,235,235,0
20230907,131400,35883705,235,235,235,235,0
20230907,131300,35883705,235,234,235,234,33
20230907,131200,35875960,234,234,234,234,0
20230907,131100,35875960,234,234,234,234,1015
20230907,131000,35638450,234,234,234,234,0
20230907,130900,35638450,234,234,234,234,0
20230907,130800,35638450,234,234,234,234,10
20230907,130700,35636110,234,234,234,234,0
20230907,130600,35636110,234,234,234,234,0
20230907,130500,35636110,234,234,234,234,0
20230907,130400,35636110,234,235,235,234,18
20230907,130300,35631891,235,235,235,235,3
20230907,130200,35631186,235,235,235,235,0
20230907,130100,35631186,235,235,235,235,0
20230907,130000,35631186,235,235,235,235,0
20230907,125900,35631186,235,233,235,233,9894
20230907,125800,33320949,234,234,234,234,3
20230907,125700,33320247,234,234,234,234,0
20230907,125600,33320247,234,234,234,234,0
20230907,125500,33320247,234,234,234,234,86
20230907,125400,33300123,234,234,234,234,33
20230907,125300,33292401,234,234,234,234,0
20230907,125200,33292401,234,234,234,234,11
20230907,125100,33289827,234,234,234,234,0
20230907,125000,33289827,234,234,234,234,0
20230907,124900,33289827,234,234,234,234,0
20230907,124800,33289827,234,234,234,234,0
20230907,124700,33289827,234,234,234,234,1000
20230907,124600,33055827,234,234,234,234,0
20230907,124500,33055827,234,234,234,234,2
20230907,124400,33055359,233,233,233,233,0
20230907,124300,33055359,233,233,233,233,0
20230907,124200,33055359,233,233,233,233,0
20230907,124100,33055359,233,233,233,233,0
20230907,124000,33055359,233,234,234,233,10635
20230907,123900,30574389,234,234,234,234,0
20230907,123800,30574389,234,234,234,234,0
20230907,123700,30574389,234,234,234,234,2
20230907,123600,30573921,235,235,235,235,0
20230907,123500,30573921,235,235,235,235,1
20230907,123400,30573686,234,234,234,234,0
20230907,123300,30573686,234,234,234,234,0
20230907,123200,30573686,234,234,234,234,67
20230907,123100,30558008,235,235,235,235,4
20230907,123000,30557068,235,235,235,235,0
20230907,122900,30557068,235,235,235,235,0
20230907,122800,30557068,235,235,235,235,0
20230907,122700,30557068,235,235,235,235,0
20230907,122600,30557068,235,235,235,235,85
20230907,122500,30537093,235,235,235,235,0
20230907,122400,30537093,235,235,235,235,0
20230907,122300,30537093,235,235,235,235,0
20230907,122200,30537093,235,235,235,235,4
20230907,122100,30536153,234,234,234,234,0
20230907,122000,30536153,234,234,234,234,0
20230907,121900,30536153,234,234,234,234,60
20230907,121800,30522113,234,234,234,234,509
20230907,121700,30403007,234,234,234,234,0
20230907,121600,30403007,234,234,234,234,10
20230907,121500,30400667,234,234,234,234,0
20230907,121400,30400667,234,234,234,234,0
20230907,121300,30400667,234,234,234,234,10
20230907,121200,30398327,234,234,234,234,676
20230907,121100,30240143,234,234,234,234,0
20230907,121000,30240143,234,233,234,233,2385
20230907,120900,29684053,234,234,234,234,0
20230907,120800,29684053,234,234,234,234,0
20230907,120700,29684053,234,234,234,234,0
20230907,120600,29684053,234,234,234,234,0
20230907,120500,29684053,234,234,234,234,0
20230907,120400,29684053,234,234,234,234,1478
20230907,120300,29338201,234,234,234,234,25
20230907,120200,29332351,234,234,234,234,0
20230907,120100,29332351,234,234,234,234,0
20230907,120000,29332351,234,234,234,234,0
20230907,115900,29332351,234,234,234,234,18
20230907,115800,29328139,234,234,234,234,386
20230907,115700,29237815,234,234,234,234,236
20230907,115600,29182591,234,234,234,234,0
20230907,115500,29182591,234,234,234,234,55
20230907,115400,29169721,233,233,233,233,10
20230907,115300,29167391,234,234,234,234,0
20230907,115200,29167391,234,234,234,234,0
20230907,115100,29167391,234,235,235,234,6962
20230907,115000,27538276,235,235,235,235,239
20230907,114900,27482111,235,235,235,235,0
20230907,114800,27482111,235,235,235,235,0
20230907,114700,27482111,235,235,235,235,100
20230907,114600,27458611,235,235,235,235,0
20230907,114500,27458611,235,235,235,235,0
20230907,114400,27458611,235,235,235,235,0
20230907,114300,27458611,235,235,235,235,0
20230907,114200,27458611,235,235,235,235,66
20230907,114100,27443101,235,235,235,235,0
20230907,114000,27443101,235,235,235,235,0
20230907,113900,27443101,235,235,235,235,0
20230907,113800,27443101,235,235,235,235,2000
20230907,113700,26973101,235,235,235,235,0
20230907,113600,26973101,235,234,235,234,2002
20230907,113500,26502633,234,234,234,234,0
20230907,113400,26502633,234,234,234,234,0
20230907,113300,26502633,234,234,234,234,1
20230907,113200,26502399,235,235,235,235,3001
20230907,113100,25797164,235,235,235,235,0
20230907,113000,25797164,235,235,235,235,1
20230907,112900,25796929,235,235,235,235,74
20230907,112800,25779539,234,234,234,234,3
20230907,112700,25778837,235,235,235,235,1
20230907,112600,25778602,234,234,234,234,0
20230907,112500,25778602,234,234,234,234,0
20230907,112400,25778602,234,234,234,234,0
20230907,112300,25778602,234,234,234,234,0
20230907,112200,25778602,234,234,234,234,0
20230907,112100,25778602,234,234,234,234,0
20230907,112000,25778602,234,234,234,234,0
20230907,111900,25778602,234,234,234,234,0
20230907,111800,25778602,234,234,234,234,0
20230907,111700,25778602,234,234,234,234,2063
20230907,111600,25295860,234,234,234,234,0
20230907,111500,25295860,234,234,234,234,0
20230907,111400,25295860,234,234,234,234,0
20230907,111300,25295860,234,234,234,234,14
20230907,111200,25292584,234,234,234,234,1
20230907,111100,25292350,234,234,234,234,0
20230907,111000,25292350,234,234,234,234,10
20230907,110900,25290010,233,234,234,233,133
20230907,110800,25259016,235,235,235,235,0
20230907,110700,25259016,235,235,235,235,0
20230907,110600,25259016,235,235,235,235,500
20230907,110500,25141516,235,235,235,235,0
20230907,110400,25141516,235,235,235,235,0
20230907,110300,25141516,235,235,235,235,50
20230907,110200,25129766,235,235,235,235,0
20230907,110100,25129766,235,235,235,235,0
20230907,110000,25129766,235,235,235,235,0
20230907,105900,25129766,235,235,235,235,0
20230907,105800,25129766,235,235,235,235,16
20230907,105700,25126006,235,235,235,235,4255
20230907,105600,24126081,235,235,235,235,0
20230907,105500,24126081,235,235,235,235,5
20230907,105400,24124906,235,235,235,235,0
20230907,105300,24124906,235,235,235,235,1
20230907,105200,24124671,235,234,235,234,8
20230907,105100,24122792,235,235,235,235,0
20230907,105000,24122792,235,235,235,235,0
20230907,104900,24122792,235,235,235,235,1
20230907,104800,24122557,234,234,234,234,58
20230907,104700,24108985,234,234,234,234,7
20230907,104600,24107347,234,234,234,234,108
20230907,104500,24082075,234,234,234,234,1
20230907,104400,24081841,235,235,235,235,715
20230907,104300,23913816,235,235,235,235,0
20230907,104200,23913816,235,235,235,235,0
20230907,104100,23913816,235,235,235,235,0
20230907,104000,23913816,235,235,235,235,81
20230907,103900,23894781,236,236,236,236,11
20230907,103800,23892185,234,233,234,233,12636
20230907,103700,20939455,233,233,233,233,2399
20230907,103600,20380488,233,233,233,232,4532
20230907,103500,19329031,232,232,232,232,2332
20230907,103400,18788007,232,232,232,232,0
20230907,103300,18788007,232,233,233,232,1105
20230907,103200,18530647,233,233,233,233,12
20230907,103100,18527851,233,233,233,233,19
20230907,103000,18523424,233,233,233,233,0
20230907,102900,18523424,233,233,233,233,3080
20230907,102800,17805784,233,233,233,233,0
20230907,102700,17805784,233,233,233,233,0
20230907,102600,17805784,233,233,233,233,202
20230907,102500,17758718,233,233,233,233,170
20230907,102400,17719108,233,233,233,233,0
20230907,102300,17719108,233,233,233,233,0
20230907,102200,17719108,233,233,233,233,4
20230907,102100,17718176,233,233,233,233,37
20230907,102000,17709555,233,233,233,233,0
20230907,101900,17709555,233,233,233,233,275
20230907,101800,17645480,233,233,233,233,215
20230907,101700,17595385,233,233,233,233,0
20230907,101600,17595385,233,233,233,233,0
20230907,101500,17595385,233,233,233,233,0
20230907,101400,17595385,233,233,233,233,1
20230907,101300,17595152,232,232,232,232,0
20230907,101200,17595152,232,233,233,232,56
20230907,101100,17582110,233,233,233,232,1508
20230907,101000,17231735,233,233,233,233,100
20230907,100900,17208435,233,233,233,233,9
20230907,100800,17206338,233,233,233,233,5312
20230907,100700,15968642,233,233,233,233,1698
20230907,100600,15573008,234,234,234,234,0
20230907,100500,15573008,234,234,234,234,10
20230907,100400,15570668,234,234,234,234,4
20230907,100300,15569732,234,234,234,234,0
20230907,100200,15569732,234,234,234,234,0
20230907,100100,15569732,234,234,234,234,0
20230907,100000,15569732,234,234,234,234,0
20230907,095900,15569732,234,234,234,234,1020
20230907,095800,15331052,234,234,234,234,90
20230907,095700,15309992,234,234,234,234,0
20230907,095600,15309992,234,234,234,234,39
20230907,095500,15300866,234,234,234,234,25
20230907,095400,15295016,233,233,233,233,11294
20230907,095300,12663514,234,234,234,234,13
20230907,095200,12660472,234,234,234,234,4534
20230907,095100,11599516,234,234,234,234,61
20230907,095000,11585242,234,233,234,233,3
20230907,094900,11584542,234,234,234,234,2121
20230907,094800,11088228,234,234,234,234,0
20230907,094700,11088228,234,234,234,234,1
20230907,094600,11087994,234,234,234,234,5
20230907,094500,11086824,234,234,234,234,0
20230907,094400,11086824,234,234,234,234,6
20230907,094300,11085420,234,234,234,234,150
20230907,094200,11050320,234,234,234,234,2009
20230907,094100,10580214,234,234,234,234,3
20230907,094000,10579512,233,233,233,233,0
20230907,093900,10579512,233,236,236,233,1993
20230907,093800,10113001,236,236,236,236,1
20230907,093700,10112765,236,236,236,236,14
20230907,093600,10109461,236,236,236,236,8
20230907,093500,10107573,236,236,236,236,3
20230907,093400,10106865,236,236,236,236,107
20230907,093300,10081613,236,235,236,235,2104
20230907,093200,9587153,236,236,236,236,0
20230907,093100,9587153,236,236,236,236,2
20230907,093000,9586681,236,236,236,236,1
20230907,092900,9586445,236,236,236,236,64
20230907,092800,9571341,236,236,236,236,0
20230907,092700,9571341,236,236,236,236,2
20230907,092600,9570869,236,236,236,236,3
20230907,092500,9570161,234,236,236,234,4952
20230907,092400,8411391,233,234,234,233,692
20230907,092300,8249677,234,236,236,234,2919
20230907,092200,7565605,236,236,236,236,1
20230907,092100,7565369,237,237,237,237,0
20230907,092000,7565369,237,237,237,236,6
20230907,091900,7563948,237,237,237,237,1200
20230907,091800,7279548,237,237,237,237,10
20230907,091700,7277178,237,237,237,237,0
20230907,091600,7277178,237,235,237,235,6001
20230907,091500,5866941,237,236,237,236,309
20230907,091400,5794008,237,236,237,236,28
20230907,091300,5787399,237,237,237,237,0
20230907,091200,5787399,237,237,237,237,50
20230907,091100,5775549,237,237,237,237,0
20230907,091000,5775549,237,237,237,237,197
20230907,090900,5728860,237,237,237,237,408
20230907,090800,5632164,237,236,237,235,1277
20230907,090700,5331921,237,237,237,237,19
20230907,090600,5327418,237,237,237,237,0
20230907,090500,5327418,237,237,237,237,3621
20230907,090400,4469241,237,237,237,237,0
20230907,090300,4469241,237,237,237,237,3
20230907,090200,4468530,237,237,237,237,7
20230907,090100,4466871,237,238,238,236,10469
20230907,090000,1995868,238,238,238,238,8386