stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193400,145987142,225,225,225,225,2482
20230913,193300,145987142,225,225,225,225,0
20230913,193200,145987142,225,225,225,225,0
20230913,193100,145987142,225,225,225,225,0
20230913,193000,145987142,225,225,225,225,0
20230913,192900,145987142,225,225,225,225,0
20230913,192800,145987142,225,225,225,225,0
20230913,192700,145987142,225,225,225,225,0
20230913,192600,145987142,225,225,225,225,0
20230913,192500,145987142,225,225,225,225,0
20230913,192400,145987142,225,225,225,225,0
20230913,192300,145987142,225,225,225,225,0
20230913,192200,145987142,225,225,225,225,0
20230913,192100,145987142,225,225,225,225,0
20230913,192000,145987142,225,225,225,225,0
20230913,191900,145987142,225,225,225,225,0
20230913,191800,145987142,225,225,225,225,0
20230913,191700,145987142,225,225,225,225,0
20230913,191600,145987142,225,225,225,225,0
20230913,191500,145987142,225,225,225,225,0
20230913,191400,145987142,225,225,225,225,0
20230913,191300,145987142,225,225,225,225,0
20230913,191200,145987142,225,225,225,225,0
20230913,191100,145987142,225,225,225,225,0
20230913,191000,145987142,225,225,225,225,0
20230913,190900,145987142,225,225,225,225,0
20230913,190800,145987142,225,225,225,225,0
20230913,190700,145987142,225,225,225,225,0
20230913,190600,145987142,225,225,225,225,0
20230913,190500,145987142,225,225,225,225,0
20230913,190400,145987142,225,225,225,225,2482
20230913,190300,145987142,225,225,225,225,0
20230913,190200,145987142,225,225,225,225,0
20230913,190100,145987142,225,225,225,225,0
20230913,190000,145987142,225,225,225,225,0
20230913,185900,145987142,225,225,225,225,0
20230913,185800,145987142,225,225,225,225,0
20230913,185700,145987142,225,225,225,225,0
20230913,185600,145987142,225,225,225,225,0
20230913,185500,145987142,225,225,225,225,0
20230913,185400,145987142,225,225,225,225,0
20230913,185300,145987142,225,225,225,225,0
20230913,185200,145987142,225,225,225,225,0
20230913,185100,145987142,225,225,225,225,0
20230913,185000,145987142,225,225,225,225,0
20230913,184900,145987142,225,225,225,225,0
20230913,184800,145987142,225,225,225,225,0
20230913,184700,145987142,225,225,225,225,0
20230913,184600,145987142,225,225,225,225,0
20230913,184500,145987142,225,225,225,225,0
20230913,184400,145987142,225,225,225,225,0
20230913,184300,145987142,225,225,225,225,0
20230913,184200,145987142,225,225,225,225,0
20230913,184100,145987142,225,225,225,225,0
20230913,184000,145987142,225,225,225,225,0
20230913,183900,145987142,225,225,225,225,0
20230913,183800,145987142,225,225,225,225,0
20230913,183700,145987142,225,225,225,225,0
20230913,183600,145987142,225,225,225,225,0
20230913,183500,145987142,225,225,225,225,0
20230913,183400,145987142,225,225,225,225,2482
20230913,183300,145987142,225,225,225,225,0
20230913,183200,145987142,225,225,225,225,0
20230913,183100,145987142,225,225,225,225,0
20230913,183000,145987142,225,225,225,225,0
20230913,182900,145987142,225,225,225,225,0
20230913,182800,145987142,225,225,225,225,0
20230913,182700,145987142,225,225,225,225,0
20230913,182600,145987142,225,225,225,225,0
20230913,182500,145987142,225,225,225,225,0
20230913,182400,145987142,225,225,225,225,0
20230913,182300,145987142,225,225,225,225,0
20230913,182200,145987142,225,225,225,225,0
20230913,182100,145987142,225,225,225,225,0
20230913,182000,145987142,225,225,225,225,0
20230913,181900,145987142,225,225,225,225,0
20230913,181800,145987142,225,225,225,225,0
20230913,181700,145987142,225,225,225,225,0
20230913,181600,145987142,225,225,225,225,0
20230913,181500,145987142,225,225,225,225,0
20230913,181400,145987142,225,225,225,225,0
20230913,181300,145987142,225,225,225,225,0
20230913,181200,145987142,225,225,225,225,0
20230913,181100,145987142,225,225,225,225,0
20230913,181000,145987142,225,225,225,225,0
20230913,180900,145987142,225,225,225,225,0
20230913,180800,145987142,225,225,225,225,0
20230913,180700,145987142,225,225,225,225,0
20230913,180600,145987142,225,225,225,225,0
20230913,180500,145987142,225,225,225,225,0
20230913,180400,145987142,225,225,225,225,2482
20230913,180300,145987142,225,225,225,225,0
20230913,180200,145987142,225,225,225,225,0
20230913,180100,145987142,225,225,225,225,0
20230913,180000,145987142,225,225,225,225,0
20230913,175900,145987142,225,225,225,225,0
20230913,175800,145987142,225,225,225,225,0
20230913,175700,145987142,225,225,225,225,0
20230913,175600,145987142,225,225,225,225,0
20230913,175500,145987142,225,225,225,225,0
20230913,175400,145987142,225,225,225,225,0
20230913,175300,145987142,225,225,225,225,0
20230913,175200,145987142,225,225,225,225,0
20230913,175100,145987142,225,225,225,225,0
20230913,175000,145987142,225,225,225,225,0
20230913,174900,145987142,225,225,225,225,0
20230913,174800,145987142,225,225,225,225,0
20230913,174700,145987142,225,225,225,225,0
20230913,174600,145987142,225,225,225,225,0
20230913,174500,145987142,225,225,225,225,0
20230913,174400,145987142,225,225,225,225,0
20230913,174300,145987142,225,225,225,225,0
20230913,174200,145987142,225,225,225,225,0
20230913,174100,145987142,225,225,225,225,0
20230913,174000,145987142,225,225,225,225,0
20230913,173900,145987142,225,225,225,225,0
20230913,173800,145987142,225,225,225,225,0
20230913,173700,145987142,225,225,225,225,0
20230913,173600,145987142,225,225,225,225,0
20230913,173500,145987142,225,225,225,225,0
20230913,173400,145987142,225,225,225,225,2482
20230913,173300,145987142,225,225,225,225,0
20230913,173200,145987142,225,225,225,225,0
20230913,173100,145987142,225,225,225,225,0
20230913,173000,145987142,225,225,225,225,0
20230913,172900,145987142,225,225,225,225,0
20230913,172800,145987142,225,225,225,225,0
20230913,172700,145987142,225,225,225,225,0
20230913,172600,145987142,225,225,225,225,0
20230913,172500,145987142,225,225,225,225,0
20230913,172400,145987142,225,225,225,225,0
20230913,172300,145987142,225,225,225,225,0
20230913,172200,145987142,225,225,225,225,0
20230913,172100,145987142,225,225,225,225,0
20230913,172000,145987142,225,225,225,225,0
20230913,171900,145987142,225,225,225,225,0
20230913,171800,145987142,225,225,225,225,0
20230913,171700,145987142,225,225,225,225,0
20230913,171600,145987142,225,225,225,225,0
20230913,171500,145987142,225,225,225,225,0
20230913,171400,145987142,225,225,225,225,0
20230913,171300,145987142,225,225,225,225,0
20230913,171200,145987142,225,225,225,225,0
20230913,171100,145987142,225,225,225,225,0
20230913,171000,145987142,225,225,225,225,0
20230913,170900,145987142,225,225,225,225,0
20230913,170800,145987142,225,225,225,225,0
20230913,170700,145987142,225,225,225,225,0
20230913,170600,145987142,225,225,225,225,0
20230913,170500,145987142,225,225,225,225,0
20230913,170400,145987142,225,225,225,225,2482
20230913,170300,145987142,225,225,225,225,0
20230913,170200,145987142,225,225,225,225,0
20230913,170100,145987142,225,225,225,225,0
20230913,170000,145987142,225,225,225,225,0
20230913,165900,145987142,225,225,225,225,0
20230913,165800,145987142,225,225,225,225,0
20230913,165700,145987142,225,225,225,225,0
20230913,165600,145987142,225,225,225,225,0
20230913,165500,145987142,225,225,225,225,0
20230913,165400,145987142,225,225,225,225,0
20230913,165300,145987142,225,225,225,225,0
20230913,165200,145987142,225,225,225,225,0
20230913,165100,145987142,225,225,225,225,0
20230913,165000,145987142,225,225,225,225,0
20230913,164900,145987142,225,225,225,225,0
20230913,164800,145987142,225,225,225,225,0
20230913,164700,145987142,225,225,225,225,0
20230913,164600,145987142,225,225,225,225,0
20230913,164500,145987142,225,225,225,225,0
20230913,164400,145987142,225,225,225,225,0
20230913,164300,145987142,225,225,225,225,0
20230913,164200,145987142,225,225,225,225,0
20230913,164100,145987142,225,225,225,225,0
20230913,164000,145987142,225,225,225,225,0
20230913,163900,145987142,225,225,225,225,0
20230913,163800,145987142,225,225,225,225,0
20230913,163700,145987142,225,225,225,225,0
20230913,163600,145987142,225,225,225,225,0
20230913,163500,145987142,225,225,225,225,0
20230913,163400,145987142,225,225,225,225,2482
20230913,163300,145987142,225,225,225,225,0
20230913,163200,145987142,225,225,225,225,0
20230913,163100,145987142,225,225,225,225,0
20230913,163000,145987142,225,225,225,225,0
20230913,162900,145987142,225,225,225,225,0
20230913,162800,145987142,225,225,225,225,0
20230913,162700,145987142,225,225,225,225,0
20230913,162600,145987142,225,225,225,225,0
20230913,162500,145987142,225,225,225,225,0
20230913,162400,145987142,225,225,225,225,0
20230913,162300,145987142,225,225,225,225,0
20230913,162200,145987142,225,225,225,225,0
20230913,162100,145987142,225,225,225,225,0
20230913,162000,145987142,225,225,225,225,0
20230913,161900,145987142,225,225,225,225,0
20230913,161800,145987142,225,225,225,225,0
20230913,161700,145987142,225,225,225,225,0
20230913,161600,145987142,225,225,225,225,0
20230913,161500,145987142,225,225,225,225,0
20230913,161400,145987142,225,225,225,225,0
20230913,161300,145987142,225,225,225,225,0
20230913,161200,145987142,225,225,225,225,0
20230913,161100,145987142,225,225,225,225,0
20230913,161000,145987142,225,225,225,225,0
20230913,160900,145987142,225,225,225,225,0
20230913,160800,145987142,225,225,225,225,0
20230913,160700,145987142,225,225,225,225,0
20230913,160600,145987142,225,225,225,225,0
20230913,160500,145987142,225,225,225,225,0
20230913,160400,145987142,225,225,225,225,2482
20230913,160300,145987142,225,225,225,225,0
20230913,160200,145987142,225,225,225,225,0
20230913,160100,145987142,225,225,225,225,0
20230913,160000,145987142,225,225,225,225,0
20230913,155900,145987142,225,225,225,225,0
20230913,155800,145987142,225,225,225,225,0
20230913,155700,145987142,225,225,225,225,0
20230913,155600,145987142,225,225,225,225,0
20230913,155500,145987142,225,225,225,225,0
20230913,155400,145987142,225,225,225,225,0
20230913,155300,145987142,225,225,225,225,0
20230913,155200,145987142,225,225,225,225,0
20230913,155100,145987142,225,225,225,225,0
20230913,155000,145987142,225,225,225,225,0
20230913,154900,145987142,225,225,225,225,0
20230913,154800,145987142,225,225,225,225,0
20230913,154700,145987142,225,225,225,225,0
20230913,154600,145987142,225,225,225,225,0
20230913,154500,145987142,225,225,225,225,0
20230913,154400,145987142,225,225,225,225,0
20230913,154300,145987142,225,225,225,225,0
20230913,154200,145987142,225,225,225,225,0
20230913,154100,145987142,225,225,225,225,0
20230913,154000,145987142,225,225,225,225,0
20230913,153900,145987142,225,225,225,225,0
20230913,153800,145987142,225,225,225,225,0
20230913,153700,145987142,225,225,225,225,0
20230913,153600,145987142,225,225,225,225,0
20230913,153500,145987142,225,225,225,225,0
20230913,153400,145987142,225,225,225,225,2482
20230913,153300,145987142,225,225,225,225,0
20230913,153200,145987142,225,225,225,225,0
20230913,153100,145987142,225,225,225,225,0
20230913,153000,145987142,225,225,225,225,2482
20230913,152900,145428692,225,225,225,225,0
20230913,152800,145428692,225,225,225,225,0
20230913,152700,145428692,225,225,225,225,0
20230913,152600,145428692,225,225,225,225,0
20230913,152500,145428692,225,225,225,225,0
20230913,152400,145428692,225,225,225,225,0
20230913,152300,145428692,225,225,225,225,0
20230913,152200,145428692,225,225,225,225,0
20230913,152100,145428692,225,225,225,225,0
20230913,152000,145428692,225,225,225,225,0
20230913,151900,145428692,225,224,228,224,5821
20230913,151800,144116346,227,225,227,224,3058
20230913,151700,143428012,225,228,228,225,1666
20230913,151600,143049982,228,228,228,224,452
20230913,151500,142947136,228,224,228,223,49711
20230913,151400,131796680,224,225,225,224,4529
20230913,151300,130782172,225,225,225,225,0
20230913,151200,130782172,225,225,225,225,1661
20230913,151100,130408447,227,227,227,227,0
20230913,151000,130408447,227,227,227,227,0
20230913,150900,130408447,227,227,227,227,0
20230913,150800,130408447,227,227,227,227,0
20230913,150700,130408447,227,227,227,227,0
20230913,150600,130408447,227,227,227,227,0
20230913,150500,130408447,227,227,227,227,0
20230913,150400,130408447,227,227,227,227,0
20230913,150300,130408447,227,227,227,227,0
20230913,150200,130408447,227,227,227,227,0
20230913,150100,130408447,227,227,227,227,0
20230913,150000,130408447,227,227,227,227,50
20230913,145900,130397097,227,227,227,227,0
20230913,145800,130397097,227,227,227,227,0
20230913,145700,130397097,227,227,227,227,0
20230913,145600,130397097,227,227,227,227,0
20230913,145500,130397097,227,227,227,227,0
20230913,145400,130397097,227,227,227,227,0
20230913,145300,130397097,227,227,227,227,0
20230913,145200,130397097,227,226,227,226,1200
20230913,145100,130125362,226,226,226,226,0
20230913,145000,130125362,226,226,226,226,0
20230913,144900,130125362,226,226,226,226,0
20230913,144800,130125362,226,226,226,226,0
20230913,144700,130125362,226,226,226,226,8
20230913,144600,130123554,226,226,226,226,0
20230913,144500,130123554,226,226,226,226,0
20230913,144400,130123554,226,226,226,226,0
20230913,144300,130123554,226,226,226,226,0
20230913,144200,130123554,226,226,226,226,0
20230913,144100,130123554,226,226,226,226,0
20230913,144000,130123554,226,226,226,226,0
20230913,143900,130123554,226,226,226,226,1
20230913,143800,130123328,225,225,225,225,1
20230913,143700,130123103,227,227,227,227,0
20230913,143600,130123103,227,227,227,227,0
20230913,143500,130123103,227,227,227,227,10
20230913,143400,130120833,227,226,227,226,916
20230913,143300,129913793,225,225,225,225,657
20230913,143200,129765968,227,227,227,227,0
20230913,143100,129765968,227,227,227,227,0
20230913,143000,129765968,227,227,227,227,1
20230913,142900,129765741,227,227,227,226,28
20230913,142800,129759389,227,227,227,227,16
20230913,142700,129755757,227,227,227,227,0
20230913,142600,129755757,227,227,227,227,0
20230913,142500,129755757,227,227,227,227,9
20230913,142400,129753714,227,227,227,227,110
20230913,142300,129728744,226,226,226,226,0
20230913,142200,129728744,226,226,226,226,0
20230913,142100,129728744,226,226,226,226,100
20230913,142000,129706144,226,226,226,226,2
20230913,141900,129705692,227,227,227,227,0
20230913,141800,129705692,227,227,227,227,500
20230913,141700,129592192,227,227,227,227,0
20230913,141600,129592192,227,227,227,227,0
20230913,141500,129592192,227,227,227,227,3
20230913,141400,129591511,227,225,227,225,527
20230913,141300,129472882,227,227,227,227,0
20230913,141200,129472882,227,227,227,227,11
20230913,141100,129470385,226,226,226,226,0
20230913,141000,129470385,226,227,227,226,551
20230913,140900,129345309,227,226,227,226,22
20230913,140800,129340327,227,227,227,225,237
20230913,140700,129286732,227,227,227,226,119
20230913,140600,129259725,227,227,227,227,11
20230913,140500,129257228,227,227,227,227,98
20230913,140400,129234982,227,227,227,227,0
20230913,140300,129234982,227,227,227,227,13
20230913,140200,129232031,227,226,227,226,8999
20230913,140100,127198168,223,224,224,223,8004
20230913,140000,125412657,226,224,226,224,496
20230913,135900,125301373,226,226,226,226,900
20230913,135800,125097973,226,226,226,226,989
20230913,135700,124874459,226,226,226,226,101
20230913,135600,124851633,223,226,226,223,3507
20230913,135500,124068069,226,226,226,226,409
20230913,135400,123975635,226,226,226,223,2041
20230913,135300,123517372,226,226,226,226,0
20230913,135200,123517372,226,226,226,226,360
20230913,135100,123436012,226,225,226,225,29047
20230913,135000,116892668,225,224,225,223,14509
20230913,134900,113656845,225,225,225,225,0
20230913,134800,113656845,225,224,225,224,2578
20230913,134700,113077307,224,225,225,224,18577
20230913,134600,108916029,225,225,225,225,2
20230913,134500,108915579,225,225,225,225,40
20230913,134400,108906579,225,225,225,225,60
20230913,134300,108893079,225,225,225,225,524
20230913,134200,108775179,225,225,225,225,400
20230913,134100,108685179,225,225,225,225,0
20230913,134000,108685179,225,225,225,225,0
20230913,133900,108685179,225,225,225,225,0
20230913,133800,108685179,225,225,225,225,22
20230913,133700,108680229,225,225,225,225,0
20230913,133600,108680229,225,225,225,225,1
20230913,133500,108680004,225,225,225,225,0
20230913,133400,108680004,225,224,225,224,99
20230913,133300,108657739,225,225,225,225,0
20230913,133200,108657739,225,225,225,225,15
20230913,133100,108654364,225,225,225,225,10
20230913,133000,108652114,225,225,225,225,0
20230913,132900,108652114,225,225,225,225,11
20230913,132800,108649639,225,225,225,225,115
20230913,132700,108623764,225,225,225,224,132
20230913,132600,108594194,225,225,225,225,4
20230913,132500,108593294,225,225,225,225,11
20230913,132400,108590819,225,225,225,225,4
20230913,132300,108589919,225,225,225,225,2233
20230913,132200,108087494,225,225,225,225,5
20230913,132100,108086369,225,225,225,225,16
20230913,132000,108082769,225,225,225,225,202
20230913,131900,108037319,225,225,225,225,100
20230913,131800,108014819,225,225,225,225,0
20230913,131700,108014819,225,225,225,225,2
20230913,131600,108014369,225,225,225,225,10
20230913,131500,108012119,225,225,225,225,10
20230913,131400,108009869,225,225,225,225,212
20230913,131300,107962169,227,227,227,227,0
20230913,131200,107962169,227,227,227,227,445
20230913,131100,107861154,225,225,225,225,0
20230913,131000,107861154,225,227,227,225,1000
20230913,130900,107635154,224,226,226,224,9637
20230913,130800,105467934,227,226,227,226,5000
20230913,130700,104334437,226,226,226,226,0
20230913,130600,104334437,226,226,226,226,100
20230913,130500,104311837,226,226,226,226,256
20230913,130400,104253981,226,226,226,226,0
20230913,130300,104253981,226,226,226,226,0
20230913,130200,104253981,226,226,226,226,5
20230913,130100,104252851,226,226,226,226,100
20230913,130000,104230251,226,226,226,226,1371
20230913,125900,103920405,226,226,226,226,0
20230913,125800,103920405,226,225,226,225,1632
20230913,125700,103551878,226,226,226,226,1275
20230913,125600,103263728,225,225,225,225,0
20230913,125500,103263728,225,225,225,225,0
20230913,125400,103263728,225,225,225,225,1
20230913,125300,103263503,225,225,225,225,9
20230913,125200,103261478,226,226,226,226,200
20230913,125100,103216278,226,226,226,226,50
20230913,125000,103204978,225,225,225,225,127
20230913,124900,103176403,225,225,225,225,236
20230913,124800,103123303,225,225,225,225,0
20230913,124700,103123303,225,225,225,225,0
20230913,124600,103123303,225,225,225,225,5324
20230913,124500,101925403,225,225,225,225,0
20230913,124400,101925403,225,225,225,225,40
20230913,124300,101916403,226,226,226,226,33
20230913,124200,101908945,226,226,226,226,1443
20230913,124100,101582827,226,226,226,226,1000
20230913,124000,101356827,226,226,226,226,720
20230913,123900,101194107,226,226,226,226,0
20230913,123800,101194107,226,226,226,226,0
20230913,123700,101194107,226,226,226,226,10
20230913,123600,101191847,226,226,226,226,0
20230913,123500,101191847,226,226,226,226,1
20230913,123400,101191621,226,226,226,226,0
20230913,123300,101191621,226,226,226,226,0
20230913,123200,101191621,226,226,226,226,981
20230913,123100,100969915,226,226,226,226,20
20230913,123000,100965395,227,227,227,227,0
20230913,122900,100965395,227,227,227,227,0
20230913,122800,100965395,227,227,227,227,907
20230913,122700,100759506,226,226,226,226,1056
20230913,122600,100520850,226,226,226,226,1
20230913,122500,100520624,227,227,227,227,2
20230913,122400,100520170,227,227,227,227,1
20230913,122300,100519943,227,227,227,226,187
20230913,122200,100477644,227,225,227,225,17811
20230913,122100,96452144,225,226,226,225,9143
20230913,122000,94394834,226,226,226,226,28
20230913,121900,94388506,226,226,226,226,1010
20230913,121800,94160246,226,226,226,226,110
20230913,121700,94135386,226,226,226,226,30
20230913,121600,94128606,226,226,226,226,1
20230913,121500,94128380,226,226,226,226,231
20230913,121400,94076174,226,226,226,226,1
20230913,121300,94075948,225,225,225,225,358
20230913,121200,93995398,225,225,225,225,0
20230913,121100,93995398,225,225,225,225,74998
20230913,121000,77120848,226,227,227,226,2085
20230913,120900,76649637,226,226,226,226,4500
20230913,120800,75632637,226,226,226,226,3000
20230913,120700,74954637,227,227,227,226,30160
20230913,120600,68138317,227,227,227,227,10
20230913,120500,68136047,227,227,227,227,5
20230913,120400,68134912,227,227,227,227,43
20230913,120300,68125151,227,227,227,227,56
20230913,120200,68112439,228,228,228,228,0
20230913,120100,68112439,228,228,228,228,0
20230913,120000,68112439,228,228,228,228,100
20230913,115900,68089639,228,228,228,228,63
20230913,115800,68075275,228,227,228,226,10500
20230913,115700,65697238,227,227,227,227,1101
20230913,115600,65447311,227,227,227,227,7597
20230913,115500,63722792,228,228,228,228,521
20230913,115400,63604004,227,227,227,227,25213
20230913,115300,57880653,228,228,228,228,0
20230913,115200,57880653,228,228,228,228,4
20230913,115100,57879741,227,227,227,227,0
20230913,115000,57879741,227,227,227,227,0
20230913,114900,57879741,227,228,228,227,87
20230913,114800,57859948,228,228,228,228,0
20230913,114700,57859948,228,228,228,228,200
20230913,114600,57814348,228,228,228,228,1
20230913,114500,57814120,227,228,228,227,602
20230913,114400,57677464,228,227,228,227,6815
20230913,114300,56130453,228,228,228,228,5
20230913,114200,56129313,228,228,228,228,0
20230913,114100,56129313,228,228,228,228,16
20230913,114000,56125665,228,228,228,228,3
20230913,113900,56124981,228,228,228,227,110
20230913,113800,56099998,228,228,228,228,850
20230913,113700,55906198,228,228,228,228,290
20230913,113600,55840078,228,228,228,228,908
20230913,113500,55633054,229,228,229,228,3
20230913,113400,55632368,229,229,229,229,0
20230913,113300,55632368,229,229,229,229,0
20230913,113200,55632368,229,229,229,229,0
20230913,113100,55632368,229,229,229,229,0
20230913,113000,55632368,229,229,229,229,0
20230913,112900,55632368,229,229,229,229,0
20230913,112800,55632368,229,227,229,227,928
20230913,112700,55421249,228,228,228,228,19
20230913,112600,55416917,228,228,228,228,249
20230913,112500,55360145,228,228,228,228,2020
20230913,112400,54899585,228,228,228,228,0
20230913,112300,54899585,228,228,228,228,17
20230913,112200,54895709,228,229,229,228,61
20230913,112100,54881790,229,229,229,229,901
20230913,112000,54675461,229,229,229,229,0
20230913,111900,54675461,229,229,229,229,3
20230913,111800,54674774,229,229,229,229,0
20230913,111700,54674774,229,229,229,229,50
20230913,111600,54663324,229,229,229,229,0
20230913,111500,54663324,229,229,229,229,0
20230913,111400,54663324,229,229,229,229,2
20230913,111300,54662866,229,229,229,229,0
20230913,111200,54662866,229,229,229,229,9
20230913,111100,54660805,229,229,229,229,0
20230913,111000,54660805,229,229,229,229,0
20230913,110900,54660805,229,229,229,229,513
20230913,110800,54543328,229,229,229,229,0
20230913,110700,54543328,229,229,229,229,0
20230913,110600,54543328,229,229,229,229,200
20230913,110500,54497528,229,229,229,229,0
20230913,110400,54497528,229,229,229,229,0
20230913,110300,54497528,229,229,229,229,50
20230913,110200,54486078,229,229,229,229,10
20230913,110100,54483788,229,229,229,229,0
20230913,110000,54483788,229,228,229,228,216
20230913,105900,54434524,228,228,228,228,0
20230913,105800,54434524,228,228,228,228,4
20230913,105700,54433612,228,228,228,228,115
20230913,105600,54407392,228,228,228,228,5
20230913,105500,54406252,228,228,228,228,1
20230913,105400,54406024,228,228,228,228,0
20230913,105300,54406024,228,228,228,228,0
20230913,105200,54406024,228,228,228,228,450
20230913,105100,54303424,228,228,228,228,210
20230913,105000,54255544,228,228,228,228,288
20230913,104900,54189880,228,228,228,228,0
20230913,104800,54189880,228,228,228,228,650
20230913,104700,54041680,228,228,228,228,26338
20230913,104600,48036616,229,229,229,229,40
20230913,104500,48027456,229,229,229,229,100
20230913,104400,48004556,229,229,229,229,0
20230913,104300,48004556,229,229,229,229,0
20230913,104200,48004556,229,229,229,229,0
20230913,104100,48004556,229,229,229,229,10
20230913,104000,48002266,229,229,229,229,1
20230913,103900,48002037,229,229,229,229,0
20230913,103800,48002037,229,229,229,229,0
20230913,103700,48002037,229,229,229,229,337
20230913,103600,47924864,229,229,229,229,0
20230913,103500,47924864,229,228,229,228,15
20230913,103400,47921436,229,228,229,228,44255
20230913,103300,37831295,228,228,228,228,5
20230913,103200,37830155,228,228,228,228,0
20230913,103100,37830155,228,228,228,228,0
20230913,103000,37830155,228,228,228,228,2520
20230913,102900,37255595,228,228,228,228,459
20230913,102800,37150943,228,228,229,228,9542
20230913,102700,34975366,228,229,229,228,49655
20230913,102600,23644600,229,229,229,229,0
20230913,102500,23644600,229,229,229,229,0
20230913,102400,23644600,229,229,229,229,2
20230913,102300,23644142,228,228,228,228,0
20230913,102200,23644142,228,228,228,228,0
20230913,102100,23644142,228,228,228,228,0
20230913,102000,23644142,228,229,229,228,3
20230913,101900,23643457,228,228,228,228,19
20230913,101800,23639125,229,229,229,229,48
20230913,101700,23628133,229,229,229,229,2
20230913,101600,23627675,229,229,229,229,0
20230913,101500,23627675,229,229,229,229,0
20230913,101400,23627675,229,229,229,229,0
20230913,101300,23627675,229,229,229,229,40
20230913,101200,23618515,228,228,228,228,1
20230913,101100,23618287,229,229,229,228,7643
20230913,101000,21871297,229,229,229,229,30
20230913,100900,21864427,229,229,229,229,0
20230913,100800,21864427,229,229,229,229,23634
20230913,100700,16452241,229,230,230,229,107
20230913,100600,16427731,229,229,229,229,471
20230913,100500,16319872,230,230,230,230,0
20230913,100400,16319872,230,230,230,230,500
20230913,100300,16204872,230,230,230,230,759
20230913,100200,16030302,230,229,230,229,205
20230913,100100,15983352,229,229,229,229,100
20230913,100000,15960452,229,229,229,229,0
20230913,095900,15960452,229,229,229,229,0
20230913,095800,15960452,229,230,230,229,1004
20230913,095700,15730532,230,230,230,230,0
20230913,095600,15730532,230,230,230,230,217
20230913,095500,15680622,230,230,230,230,1
20230913,095400,15680392,229,229,229,229,8477
20230913,095300,13739159,230,230,230,230,1
20230913,095200,13738929,229,229,229,229,0
20230913,095100,13738929,229,230,230,229,4155
20230913,095000,12787424,230,230,230,230,1
20230913,094900,12787194,230,230,230,230,0
20230913,094800,12787194,230,230,230,230,0
20230913,094700,12787194,230,229,230,229,200
20230913,094600,12741294,229,229,229,229,1183
20230913,094500,12470387,231,231,231,231,0
20230913,094400,12470387,231,231,231,231,0
20230913,094300,12470387,231,231,231,231,0
20230913,094200,12470387,231,231,231,231,0
20230913,094100,12470387,231,231,231,231,0
20230913,094000,12470387,231,231,231,231,0
20230913,093900,12470387,231,231,231,231,0
20230913,093800,12470387,231,231,231,231,179
20230913,093700,12429038,231,231,231,231,202
20230913,093600,12382376,231,231,231,231,208
20230913,093500,12334328,231,231,231,231,21
20230913,093400,12329477,231,231,231,231,0
20230913,093300,12329477,231,231,231,231,4
20230913,093200,12328553,231,231,231,231,48
20230913,093100,12317465,231,231,231,231,1
20230913,093000,12317234,231,230,231,229,978
20230913,092900,12093105,231,231,231,231,0
20230913,092800,12093105,231,231,231,231,0
20230913,092700,12093105,231,231,231,231,1
20230913,092600,12092874,230,230,230,230,2
20230913,092500,12092414,231,231,231,231,0
20230913,092400,12092414,231,231,231,231,445
20230913,092300,11989619,231,231,231,231,62
20230913,092200,11975297,231,230,231,230,4452
20230913,092100,10951336,231,231,231,231,0
20230913,092000,10951336,231,231,231,231,0
20230913,091900,10951336,231,231,231,231,0
20230913,091800,10951336,231,231,231,231,0
20230913,091700,10951336,231,231,231,231,0
20230913,091600,10951336,231,230,231,230,13
20230913,091500,10948339,230,230,230,230,10
20230913,091400,10946039,230,230,230,230,0
20230913,091300,10946039,230,230,230,230,654
20230913,091200,10795619,230,230,230,230,501
20230913,091100,10680389,230,230,230,230,0
20230913,091000,10680389,230,231,231,230,5177
20230913,090900,9489669,231,230,231,230,3730
20230913,090800,8631739,231,229,231,229,13769
20230913,090700,5478636,230,231,231,230,1004
20230913,090600,5247712,231,230,231,229,4723
20230913,090500,4164485,230,231,231,230,691
20230913,090400,4005545,231,231,231,231,35
20230913,090300,3997460,231,231,231,231,0
20230913,090200,3997460,231,230,231,230,1108
20230913,090100,3742562,229,231,231,229,2438
20230913,090000,3184193,230,229,231,229,13904