stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193200,79985246,225,225,225,225,764
20230914,193100,79985246,225,225,225,225,0
20230914,193000,79985246,225,225,225,225,0
20230914,192900,79985246,225,225,225,225,0
20230914,192800,79985246,225,225,225,225,0
20230914,192700,79985246,225,225,225,225,0
20230914,192600,79985246,225,225,225,225,0
20230914,192500,79985246,225,225,225,225,0
20230914,192400,79985246,225,225,225,225,0
20230914,192300,79985246,225,225,225,225,0
20230914,192200,79985246,225,225,225,225,0
20230914,192100,79985246,225,225,225,225,0
20230914,192000,79985246,225,225,225,225,0
20230914,191900,79985246,225,225,225,225,0
20230914,191800,79985246,225,225,225,225,0
20230914,191700,79985246,225,225,225,225,0
20230914,191600,79985246,225,225,225,225,0
20230914,191500,79985246,225,225,225,225,0
20230914,191400,79985246,225,225,225,225,0
20230914,191300,79985246,225,225,225,225,0
20230914,191200,79985246,225,225,225,225,0
20230914,191100,79985246,225,225,225,225,0
20230914,191000,79985246,225,225,225,225,0
20230914,190900,79985246,225,225,225,225,0
20230914,190800,79985246,225,225,225,225,0
20230914,190700,79985246,225,225,225,225,0
20230914,190600,79985246,225,225,225,225,0
20230914,190500,79985246,225,225,225,225,0
20230914,190400,79985246,225,225,225,225,0
20230914,190300,79985246,225,225,225,225,0
20230914,190200,79985246,225,225,225,225,764
20230914,190100,79985246,225,225,225,225,0
20230914,190000,79985246,225,225,225,225,0
20230914,185900,79985246,225,225,225,225,0
20230914,185800,79985246,225,225,225,225,0
20230914,185700,79985246,225,225,225,225,0
20230914,185600,79985246,225,225,225,225,0
20230914,185500,79985246,225,225,225,225,0
20230914,185400,79985246,225,225,225,225,0
20230914,185300,79985246,225,225,225,225,0
20230914,185200,79985246,225,225,225,225,0
20230914,185100,79985246,225,225,225,225,0
20230914,185000,79985246,225,225,225,225,0
20230914,184900,79985246,225,225,225,225,0
20230914,184800,79985246,225,225,225,225,0
20230914,184700,79985246,225,225,225,225,0
20230914,184600,79985246,225,225,225,225,0
20230914,184500,79985246,225,225,225,225,0
20230914,184400,79985246,225,225,225,225,0
20230914,184300,79985246,225,225,225,225,0
20230914,184200,79985246,225,225,225,225,0
20230914,184100,79985246,225,225,225,225,0
20230914,184000,79985246,225,225,225,225,0
20230914,183900,79985246,225,225,225,225,0
20230914,183800,79985246,225,225,225,225,0
20230914,183700,79985246,225,225,225,225,0
20230914,183600,79985246,225,225,225,225,0
20230914,183500,79985246,225,225,225,225,0
20230914,183400,79985246,225,225,225,225,0
20230914,183300,79985246,225,225,225,225,0
20230914,183200,79985246,225,225,225,225,764
20230914,183100,79985246,225,225,225,225,0
20230914,183000,79985246,225,225,225,225,0
20230914,182900,79985246,225,225,225,225,0
20230914,182800,79985246,225,225,225,225,0
20230914,182700,79985246,225,225,225,225,0
20230914,182600,79985246,225,225,225,225,0
20230914,182500,79985246,225,225,225,225,0
20230914,182400,79985246,225,225,225,225,0
20230914,182300,79985246,225,225,225,225,0
20230914,182200,79985246,225,225,225,225,0
20230914,182100,79985246,225,225,225,225,0
20230914,182000,79985246,225,225,225,225,0
20230914,181900,79985246,225,225,225,225,0
20230914,181800,79985246,225,225,225,225,0
20230914,181700,79985246,225,225,225,225,0
20230914,181600,79985246,225,225,225,225,0
20230914,181500,79985246,225,225,225,225,0
20230914,181400,79985246,225,225,225,225,0
20230914,181300,79985246,225,225,225,225,0
20230914,181200,79985246,225,225,225,225,0
20230914,181100,79985246,225,225,225,225,0
20230914,181000,79985246,225,225,225,225,0
20230914,180900,79985246,225,225,225,225,0
20230914,180800,79985246,225,225,225,225,0
20230914,180700,79985246,225,225,225,225,0
20230914,180600,79985246,225,225,225,225,0
20230914,180500,79985246,225,225,225,225,0
20230914,180400,79985246,225,225,225,225,0
20230914,180300,79985246,225,225,225,225,0
20230914,180200,79985246,225,225,225,225,764
20230914,180100,79985246,225,225,225,225,0
20230914,180000,79985246,225,225,225,225,0
20230914,175900,79985246,225,225,225,225,0
20230914,175800,79985246,225,225,225,225,0
20230914,175700,79985246,225,225,225,225,0
20230914,175600,79985246,225,225,225,225,0
20230914,175500,79985246,225,225,225,225,0
20230914,175400,79985246,225,225,225,225,0
20230914,175300,79985246,225,225,225,225,0
20230914,175200,79985246,225,225,225,225,0
20230914,175100,79985246,225,225,225,225,0
20230914,175000,79985246,225,225,225,225,0
20230914,174900,79985246,225,225,225,225,0
20230914,174800,79985246,225,225,225,225,0
20230914,174700,79985246,225,225,225,225,0
20230914,174600,79985246,225,225,225,225,0
20230914,174500,79985246,225,225,225,225,0
20230914,174400,79985246,225,225,225,225,0
20230914,174300,79985246,225,225,225,225,0
20230914,174200,79985246,225,225,225,225,0
20230914,174100,79985246,225,225,225,225,0
20230914,174000,79985246,225,225,225,225,0
20230914,173900,79985246,225,225,225,225,0
20230914,173800,79985246,225,225,225,225,0
20230914,173700,79985246,225,225,225,225,0
20230914,173600,79985246,225,225,225,225,0
20230914,173500,79985246,225,225,225,225,0
20230914,173400,79985246,225,225,225,225,0
20230914,173300,79985246,225,225,225,225,0
20230914,173200,79985246,225,225,225,225,764
20230914,173100,79985246,225,225,225,225,0
20230914,173000,79985246,225,225,225,225,0
20230914,172900,79985246,225,225,225,225,0
20230914,172800,79985246,225,225,225,225,0
20230914,172700,79985246,225,225,225,225,0
20230914,172600,79985246,225,225,225,225,0
20230914,172500,79985246,225,225,225,225,0
20230914,172400,79985246,225,225,225,225,0
20230914,172300,79985246,225,225,225,225,0
20230914,172200,79985246,225,225,225,225,0
20230914,172100,79985246,225,225,225,225,0
20230914,172000,79985246,225,225,225,225,0
20230914,171900,79985246,225,225,225,225,0
20230914,171800,79985246,225,225,225,225,0
20230914,171700,79985246,225,225,225,225,0
20230914,171600,79985246,225,225,225,225,0
20230914,171500,79985246,225,225,225,225,0
20230914,171400,79985246,225,225,225,225,0
20230914,171300,79985246,225,225,225,225,0
20230914,171200,79985246,225,225,225,225,0
20230914,171100,79985246,225,225,225,225,0
20230914,171000,79985246,225,225,225,225,0
20230914,170900,79985246,225,225,225,225,0
20230914,170800,79985246,225,225,225,225,0
20230914,170700,79985246,225,225,225,225,0
20230914,170600,79985246,225,225,225,225,0
20230914,170500,79985246,225,225,225,225,0
20230914,170400,79985246,225,225,225,225,0
20230914,170300,79985246,225,225,225,225,0
20230914,170200,79985246,225,225,225,225,764
20230914,170100,79985246,225,225,225,225,0
20230914,170000,79985246,225,225,225,225,0
20230914,165900,79985246,225,225,225,225,0
20230914,165800,79985246,225,225,225,225,0
20230914,165700,79985246,225,225,225,225,0
20230914,165600,79985246,225,225,225,225,0
20230914,165500,79985246,225,225,225,225,0
20230914,165400,79985246,225,225,225,225,0
20230914,165300,79985246,225,225,225,225,0
20230914,165200,79985246,225,225,225,225,0
20230914,165100,79985246,225,225,225,225,0
20230914,165000,79985246,225,225,225,225,0
20230914,164900,79985246,225,225,225,225,0
20230914,164800,79985246,225,225,225,225,0
20230914,164700,79985246,225,225,225,225,0
20230914,164600,79985246,225,225,225,225,0
20230914,164500,79985246,225,225,225,225,0
20230914,164400,79985246,225,225,225,225,0
20230914,164300,79985246,225,225,225,225,0
20230914,164200,79985246,225,225,225,225,0
20230914,164100,79985246,225,225,225,225,0
20230914,164000,79985246,225,225,225,225,0
20230914,163900,79985246,225,225,225,225,0
20230914,163800,79985246,225,225,225,225,0
20230914,163700,79985246,225,225,225,225,0
20230914,163600,79985246,225,225,225,225,0
20230914,163500,79985246,225,225,225,225,0
20230914,163400,79985246,225,225,225,225,0
20230914,163300,79985246,225,225,225,225,0
20230914,163200,79985246,225,225,225,225,764
20230914,163100,79985246,225,225,225,225,0
20230914,163000,79985246,225,225,225,225,0
20230914,162900,79985246,225,225,225,225,0
20230914,162800,79985246,225,225,225,225,0
20230914,162700,79985246,225,225,225,225,0
20230914,162600,79985246,225,225,225,225,0
20230914,162500,79985246,225,225,225,225,0
20230914,162400,79985246,225,225,225,225,0
20230914,162300,79985246,225,225,225,225,0
20230914,162200,79985246,225,225,225,225,0
20230914,162100,79985246,225,225,225,225,0
20230914,162000,79985246,225,225,225,225,0
20230914,161900,79985246,225,225,225,225,0
20230914,161800,79985246,225,225,225,225,0
20230914,161700,79985246,225,225,225,225,0
20230914,161600,79985246,225,225,225,225,0
20230914,161500,79985246,225,225,225,225,0
20230914,161400,79985246,225,225,225,225,0
20230914,161300,79985246,225,225,225,225,0
20230914,161200,79985246,225,225,225,225,0
20230914,161100,79985246,225,225,225,225,0
20230914,161000,79985246,225,225,225,225,0
20230914,160900,79985246,225,225,225,225,0
20230914,160800,79985246,225,225,225,225,0
20230914,160700,79985246,225,225,225,225,0
20230914,160600,79985246,225,225,225,225,0
20230914,160500,79985246,225,225,225,225,0
20230914,160400,79985246,225,225,225,225,0
20230914,160300,79985246,225,225,225,225,0
20230914,160200,79985246,225,225,225,225,764
20230914,160100,79985246,225,225,225,225,0
20230914,160000,79985246,225,225,225,225,0
20230914,155900,79985246,225,225,225,225,0
20230914,155800,79985246,225,225,225,225,0
20230914,155700,79985246,225,225,225,225,0
20230914,155600,79985246,225,225,225,225,0
20230914,155500,79985246,225,225,225,225,0
20230914,155400,79985246,225,225,225,225,0
20230914,155300,79985246,225,225,225,225,0
20230914,155200,79985246,225,225,225,225,0
20230914,155100,79985246,225,225,225,225,0
20230914,155000,79985246,225,225,225,225,0
20230914,154900,79985246,225,225,225,225,0
20230914,154800,79985246,225,225,225,225,0
20230914,154700,79985246,225,225,225,225,0
20230914,154600,79985246,225,225,225,225,0
20230914,154500,79985246,225,225,225,225,0
20230914,154400,79985246,225,225,225,225,0
20230914,154300,79985246,225,225,225,225,0
20230914,154200,79985246,225,225,225,225,0
20230914,154100,79985246,225,225,225,225,0
20230914,154000,79985246,225,225,225,225,0
20230914,153900,79985246,225,225,225,225,0
20230914,153800,79985246,225,225,225,225,0
20230914,153700,79985246,225,225,225,225,0
20230914,153600,79985246,225,225,225,225,0
20230914,153500,79985246,225,225,225,225,0
20230914,153400,79985246,225,225,225,225,0
20230914,153300,79985246,225,225,225,225,0
20230914,153200,79985246,225,225,225,225,764
20230914,153100,79985246,225,225,225,225,0
20230914,153000,79985246,225,225,225,225,764
20230914,152900,79813346,226,226,226,226,0
20230914,152800,79813346,226,226,226,226,0
20230914,152700,79813346,226,226,226,226,0
20230914,152600,79813346,226,226,226,226,0
20230914,152500,79813346,226,226,226,226,0
20230914,152400,79813346,226,226,226,226,0
20230914,152300,79813346,226,226,226,226,0
20230914,152200,79813346,226,226,226,226,0
20230914,152100,79813346,226,226,226,226,0
20230914,152000,79813346,226,226,226,226,0
20230914,151900,79813346,226,226,226,226,7945
20230914,151800,78017776,227,227,227,227,441
20230914,151700,77917669,227,227,227,227,0
20230914,151600,77917669,227,227,227,227,0
20230914,151500,77917669,227,227,227,227,0
20230914,151400,77917669,227,227,227,227,0
20230914,151300,77917669,227,226,227,226,2500
20230914,151200,77352169,227,227,227,227,0
20230914,151100,77352169,227,227,227,227,0
20230914,151000,77352169,227,227,227,227,0
20230914,150900,77352169,227,227,227,227,1
20230914,150800,77351942,227,227,227,227,0
20230914,150700,77351942,227,227,227,227,0
20230914,150600,77351942,227,227,227,227,0
20230914,150500,77351942,227,227,227,227,3
20230914,150400,77351261,227,227,227,227,30
20230914,150300,77344451,227,227,227,227,8
20230914,150200,77342635,226,226,226,226,6
20230914,150100,77341279,226,226,226,226,9673
20230914,150000,75155181,225,225,225,225,0
20230914,145900,75155181,225,225,225,225,1
20230914,145800,75154956,225,225,225,225,0
20230914,145700,75154956,225,225,225,225,0
20230914,145600,75154956,225,225,225,225,0
20230914,145500,75154956,225,225,225,225,0
20230914,145400,75154956,225,225,225,225,0
20230914,145300,75154956,225,225,225,225,0
20230914,145200,75154956,225,225,225,225,0
20230914,145100,75154956,225,226,226,225,850
20230914,145000,74963606,226,226,226,226,100
20230914,144900,74941006,225,225,225,225,0
20230914,144800,74941006,225,225,225,225,105
20230914,144700,74917381,225,225,225,225,2
20230914,144600,74916931,226,226,226,226,0
20230914,144500,74916931,226,226,226,226,0
20230914,144400,74916931,226,226,226,226,0
20230914,144300,74916931,226,226,226,226,0
20230914,144200,74916931,226,226,226,226,0
20230914,144100,74916931,226,226,226,226,0
20230914,144000,74916931,226,226,226,226,0
20230914,143900,74916931,226,226,226,226,10
20230914,143800,74914671,226,226,226,226,10
20230914,143700,74912411,226,226,226,226,1
20230914,143600,74912185,226,226,226,226,0
20230914,143500,74912185,226,226,226,226,21
20230914,143400,74907439,226,226,226,226,81
20230914,143300,74889133,226,226,226,226,10
20230914,143200,74886873,225,225,225,225,0
20230914,143100,74886873,225,225,225,225,0
20230914,143000,74886873,225,225,225,225,0
20230914,142900,74886873,225,225,225,225,10
20230914,142800,74884623,224,227,227,223,11400
20230914,142700,72329856,227,227,227,227,0
20230914,142600,72329856,227,227,227,227,10
20230914,142500,72327586,227,227,227,227,0
20230914,142400,72327586,227,227,227,227,10
20230914,142300,72325316,227,227,227,227,0
20230914,142200,72325316,227,227,227,227,0
20230914,142100,72325316,227,227,227,227,15
20230914,142000,72321911,228,228,228,228,3
20230914,141900,72321227,228,228,228,228,69
20230914,141800,72305495,226,226,226,226,0
20230914,141700,72305495,226,228,228,226,38
20230914,141600,72296833,228,228,228,228,0
20230914,141500,72296833,228,228,228,228,13
20230914,141400,72293869,228,228,228,228,0
20230914,141300,72293869,228,228,228,228,15
20230914,141200,72290449,228,228,228,228,0
20230914,141100,72290449,228,228,228,228,0
20230914,141000,72290449,228,228,228,228,20
20230914,140900,72285889,228,228,228,228,8
20230914,140800,72284065,228,228,228,228,2
20230914,140700,72283609,228,227,228,227,46
20230914,140600,72273136,228,228,228,228,0
20230914,140500,72273136,228,228,228,228,0
20230914,140400,72273136,228,227,228,227,5754
20230914,140300,70966926,227,227,227,227,623
20230914,140200,70825505,226,226,226,225,8320
20230914,140100,68945505,226,226,226,225,1008
20230914,140000,68718605,226,226,226,226,700
20230914,135900,68560405,226,226,226,226,401
20230914,135800,68469779,226,226,226,226,0
20230914,135700,68469779,226,226,226,226,600
20230914,135600,68334179,226,226,226,226,189
20230914,135500,68291465,226,226,226,226,0
20230914,135400,68291465,226,226,226,226,0
20230914,135300,68291465,226,226,226,226,0
20230914,135200,68291465,226,226,226,226,830
20230914,135100,68103885,226,226,226,226,0
20230914,135000,68103885,226,226,226,226,0
20230914,134900,68103885,226,226,226,226,0
20230914,134800,68103885,226,226,226,226,0
20230914,134700,68103885,226,226,226,226,0
20230914,134600,68103885,226,226,226,226,0
20230914,134500,68103885,226,226,226,226,0
20230914,134400,68103885,226,226,226,226,0
20230914,134300,68103885,226,226,226,226,0
20230914,134200,68103885,226,226,226,226,0
20230914,134100,68103885,226,226,226,226,0
20230914,134000,68103885,226,226,226,226,0
20230914,133900,68103885,226,226,226,226,0
20230914,133800,68103885,226,226,226,226,0
20230914,133700,68103885,226,226,226,226,0
20230914,133600,68103885,226,226,226,226,3
20230914,133500,68103207,226,226,226,226,0
20230914,133400,68103207,226,226,226,226,0
20230914,133300,68103207,226,226,226,226,0
20230914,133200,68103207,226,226,226,226,0
20230914,133100,68103207,226,226,226,226,0
20230914,133000,68103207,226,226,226,226,368
20230914,132900,68020039,226,226,226,226,0
20230914,132800,68020039,226,226,226,226,0
20230914,132700,68020039,226,226,226,226,0
20230914,132600,68020039,226,226,226,226,3
20230914,132500,68019361,225,225,225,225,0
20230914,132400,68019361,225,225,225,225,0
20230914,132300,68019361,225,225,225,225,0
20230914,132200,68019361,225,225,225,225,0
20230914,132100,68019361,225,225,225,225,0
20230914,132000,68019361,225,225,225,225,0
20230914,131900,68019361,225,225,225,225,0
20230914,131800,68019361,225,225,225,225,0
20230914,131700,68019361,225,225,225,225,1
20230914,131600,68019136,225,225,225,225,0
20230914,131500,68019136,225,225,225,225,0
20230914,131400,68019136,225,225,225,225,0
20230914,131300,68019136,225,225,225,225,0
20230914,131200,68019136,225,225,225,225,0
20230914,131100,68019136,225,225,225,225,0
20230914,131000,68019136,225,225,225,225,0
20230914,130900,68019136,225,225,225,225,0
20230914,130800,68019136,225,225,225,225,1
20230914,130700,68018911,227,227,227,227,0
20230914,130600,68018911,227,227,227,227,0
20230914,130500,68018911,227,227,227,227,100
20230914,130400,67996211,227,227,227,227,10
20230914,130300,67993941,227,227,227,227,0
20230914,130200,67993941,227,227,227,227,400
20230914,130100,67903141,227,227,227,227,100
20230914,130000,67880441,227,227,227,227,200
20230914,125900,67835041,227,227,227,227,0
20230914,125800,67835041,227,227,227,227,0
20230914,125700,67835041,227,227,227,227,241
20230914,125600,67780334,227,227,227,227,0
20230914,125500,67780334,227,227,227,227,0
20230914,125400,67780334,227,227,227,227,450
20230914,125300,67678184,227,227,227,227,0
20230914,125200,67678184,227,226,227,226,1015
20230914,125100,67448613,226,226,226,226,0
20230914,125000,67448613,226,226,226,226,0
20230914,124900,67448613,226,226,226,226,2066
20230914,124800,66981697,226,226,226,226,234
20230914,124700,66928813,225,225,225,225,0
20230914,124600,66928813,225,225,225,225,11459
20230914,124500,64350538,226,226,226,226,0
20230914,124400,64350538,226,226,226,226,0
20230914,124300,64350538,226,226,226,226,2
20230914,124200,64350086,227,227,227,227,0
20230914,124100,64350086,227,227,227,227,20
20230914,124000,64345546,227,227,227,227,0
20230914,123900,64345546,227,227,227,227,999
20230914,123800,64118773,227,226,227,226,3020
20230914,123700,63435472,226,226,226,226,0
20230914,123600,63435472,226,226,226,226,0
20230914,123500,63435472,226,226,226,226,0
20230914,123400,63435472,226,226,226,226,0
20230914,123300,63435472,226,226,226,226,0
20230914,123200,63435472,226,226,226,226,0
20230914,123100,63435472,226,226,226,226,0
20230914,123000,63435472,226,226,226,226,0
20230914,122900,63435472,226,226,226,226,410
20230914,122800,63342812,226,226,226,226,0
20230914,122700,63342812,226,226,226,226,0
20230914,122600,63342812,226,226,226,226,1000
20230914,122500,63116812,226,226,226,226,1598
20230914,122400,62755664,226,226,226,226,440
20230914,122300,62656224,226,226,226,226,0
20230914,122200,62656224,226,226,226,226,0
20230914,122100,62656224,226,226,226,226,2962
20230914,122000,61986812,226,226,226,226,10
20230914,121900,61984552,226,226,226,226,1010
20230914,121800,61756292,226,226,226,226,0
20230914,121700,61756292,226,226,226,226,0
20230914,121600,61756292,226,226,226,226,100
20230914,121500,61733692,225,225,225,225,100
20230914,121400,61711192,225,225,225,225,0
20230914,121300,61711192,225,225,225,225,33127
20230914,121200,54257617,225,225,225,225,0
20230914,121100,54257617,225,225,225,225,1
20230914,121000,54257392,224,224,224,224,0
20230914,120900,54257392,224,224,224,224,0
20230914,120800,54257392,224,224,224,224,202
20230914,120700,54212144,225,225,225,225,20
20230914,120600,54207644,225,225,225,225,0
20230914,120500,54207644,225,225,225,225,2
20230914,120400,54207194,224,224,224,224,7887
20230914,120300,52440506,225,225,225,225,0
20230914,120200,52440506,225,225,225,225,0
20230914,120100,52440506,225,225,225,225,0
20230914,120000,52440506,225,225,225,225,0
20230914,115900,52440506,225,225,225,225,30
20230914,115800,52433756,225,225,225,225,14
20230914,115700,52430606,225,225,225,225,406
20230914,115600,52339256,225,225,225,225,201
20230914,115500,52294031,225,225,225,225,247
20230914,115400,52238456,225,225,225,225,72
20230914,115300,52222256,225,225,225,225,81
20230914,115200,52204031,225,225,225,225,0
20230914,115100,52204031,225,225,225,225,0
20230914,115000,52204031,225,224,225,224,419
20230914,114900,52109776,223,223,223,223,3010
20230914,114800,51438546,225,225,225,225,901
20230914,114700,51235821,225,225,225,225,0
20230914,114600,51235821,225,225,225,225,1910
20230914,114500,50806071,225,224,225,223,15802
20230914,114400,47280429,225,225,225,225,0
20230914,114300,47280429,225,225,225,225,50
20230914,114200,47269179,225,224,225,224,290
20230914,114100,47204214,224,224,224,224,0
20230914,114000,47204214,224,224,224,224,0
20230914,113900,47204214,224,224,224,224,5000
20230914,113800,46084214,224,224,224,224,299
20230914,113700,46017238,224,224,224,224,0
20230914,113600,46017238,224,224,224,224,0
20230914,113500,46017238,224,224,224,224,0
20230914,113400,46017238,224,224,224,224,0
20230914,113300,46017238,224,224,224,224,5000
20230914,113200,44897238,225,225,225,225,7
20230914,113100,44895663,224,224,224,224,1125
20230914,113000,44643663,224,224,224,224,0
20230914,112900,44643663,224,224,224,224,0
20230914,112800,44643663,224,224,224,224,0
20230914,112700,44643663,224,224,224,224,0
20230914,112600,44643663,224,224,224,224,0
20230914,112500,44643663,224,224,224,224,0
20230914,112400,44643663,224,224,224,224,0
20230914,112300,44643663,224,225,225,224,501
20230914,112200,44531438,225,225,225,225,0
20230914,112100,44531438,225,225,225,225,0
20230914,112000,44531438,225,225,225,225,0
20230914,111900,44531438,225,225,225,225,0
20230914,111800,44531438,225,225,225,225,4
20230914,111700,44530538,225,225,225,225,0
20230914,111600,44530538,225,225,225,225,39
20230914,111500,44521763,224,224,224,224,200
20230914,111400,44476963,224,224,224,224,5000
20230914,111300,43356963,225,225,225,225,444
20230914,111200,43257063,225,224,225,224,817
20230914,111100,43074045,224,224,224,224,7
20230914,111000,43072477,225,225,225,225,0
20230914,110900,43072477,225,225,225,225,40
20230914,110800,43063477,225,225,225,225,10
20230914,110700,43061227,225,225,225,225,190
20230914,110600,43018477,225,225,225,225,170
20230914,110500,42980227,225,224,225,224,15166
20230914,110400,39582877,223,223,223,223,0
20230914,110300,39582877,223,223,223,223,0
20230914,110200,39582877,223,223,223,223,0
20230914,110100,39582877,223,223,223,223,0
20230914,110000,39582877,223,223,223,223,0
20230914,105900,39582877,223,223,223,223,2000
20230914,105800,39136877,223,223,223,223,0
20230914,105700,39136877,223,223,223,223,0
20230914,105600,39136877,223,223,223,223,0
20230914,105500,39136877,223,223,223,223,500
20230914,105400,39025377,223,224,224,223,24
20230914,105300,39020020,225,225,225,225,0
20230914,105200,39020020,225,225,225,225,5
20230914,105100,39018895,225,225,225,225,8
20230914,105000,39017095,225,225,225,225,0
20230914,104900,39017095,225,225,225,225,25
20230914,104800,39011470,225,225,225,225,0
20230914,104700,39011470,225,225,225,225,0
20230914,104600,39011470,225,225,225,225,0
20230914,104500,39011470,225,225,225,225,0
20230914,104400,39011470,225,225,225,225,0
20230914,104300,39011470,225,225,225,225,0
20230914,104200,39011470,225,225,225,225,4
20230914,104100,39010570,225,225,225,225,13
20230914,104000,39007645,223,223,223,223,50
20230914,103900,38996495,223,223,223,223,0
20230914,103800,38996495,223,223,223,223,39
20230914,103700,38987798,225,224,225,224,19
20230914,103600,38983532,225,225,225,225,0
20230914,103500,38983532,225,225,225,225,0
20230914,103400,38983532,225,223,225,222,84425
20230914,103300,20135494,224,223,224,223,105
20230914,103200,20112074,224,224,224,224,5
20230914,103100,20110954,224,224,224,224,1
20230914,103000,20110730,223,223,223,223,0
20230914,102900,20110730,223,224,224,223,12002
20230914,102800,17434282,224,224,224,224,8025
20230914,102700,15636682,223,223,223,223,1500
20230914,102600,15302182,224,224,224,224,0
20230914,102500,15302182,224,224,224,224,129
20230914,102400,15273286,224,224,224,224,1000
20230914,102300,15049286,224,224,224,224,3
20230914,102200,15048614,224,224,224,224,804
20230914,102100,14868518,224,224,224,224,0
20230914,102000,14868518,224,224,224,224,4
20230914,101900,14867622,224,224,224,224,100
20230914,101800,14845222,224,224,224,224,100
20230914,101700,14822822,224,224,224,224,2944
20230914,101600,14163366,224,224,224,224,1037
20230914,101500,13931078,224,224,224,224,0
20230914,101400,13931078,224,224,224,224,23
20230914,101300,13925926,224,224,224,224,100
20230914,101200,13903526,224,224,224,224,0
20230914,101100,13903526,224,224,224,224,1000
20230914,101000,13679526,224,224,224,224,0
20230914,100900,13679526,224,224,224,224,1917
20230914,100800,13250118,224,224,224,224,0
20230914,100700,13250118,224,224,224,224,0
20230914,100600,13250118,224,224,224,224,0
20230914,100500,13250118,224,224,224,224,82
20230914,100400,13231750,224,224,224,224,2
20230914,100300,13231302,224,224,224,224,0
20230914,100200,13231302,224,224,224,224,1
20230914,100100,13231078,224,224,224,224,0
20230914,100000,13231078,224,224,224,224,101
20230914,095900,13208454,223,223,223,223,0
20230914,095800,13208454,223,223,223,223,12848
20230914,095700,10343350,223,223,223,223,0
20230914,095600,10343350,223,223,223,223,0
20230914,095500,10343350,223,223,223,223,9
20230914,095400,10341343,223,223,223,223,0
20230914,095300,10341343,223,223,223,223,565
20230914,095200,10215348,223,223,223,223,539
20230914,095100,10095151,223,223,223,223,56
20230914,095000,10082663,223,223,223,223,1
20230914,094900,10082440,223,223,223,223,1
20230914,094800,10082217,222,222,222,222,0
20230914,094700,10082217,222,222,222,222,0
20230914,094600,10082217,222,222,222,222,0
20230914,094500,10082217,222,222,222,222,0
20230914,094400,10082217,222,222,222,222,0
20230914,094300,10082217,222,223,223,222,1274
20230914,094200,9799247,222,222,222,222,0
20230914,094100,9799247,222,223,223,222,10370
20230914,094000,7497057,223,223,223,223,0
20230914,093900,7497057,223,223,223,223,46
20230914,093800,7486799,223,223,223,223,6
20230914,093700,7485461,223,223,223,223,1000
20230914,093600,7262461,223,223,223,223,50
20230914,093500,7251311,223,223,223,223,1
20230914,093400,7251088,223,223,223,223,28
20230914,093300,7244844,223,223,223,223,145
20230914,093200,7212509,223,222,223,222,211
20230914,093100,7165594,223,223,223,223,3
20230914,093000,7164925,223,223,223,222,670
20230914,092900,7015615,222,222,223,222,1625
20230914,092800,6654864,222,222,222,222,0
20230914,092700,6654864,222,222,222,222,650
20230914,092600,6510564,223,223,223,223,1018
20230914,092500,6283550,223,222,223,222,60
20230914,092400,6270194,223,223,223,223,420
20230914,092300,6176534,223,223,223,223,146
20230914,092200,6143976,223,223,223,223,36
20230914,092100,6135948,223,223,223,223,22
20230914,092000,6131042,223,223,223,222,652
20230914,091900,5986206,223,223,223,223,290
20230914,091800,5921536,223,223,223,223,388
20230914,091700,5835012,223,223,223,223,1010
20230914,091600,5609782,223,222,223,222,1008
20230914,091500,5385003,222,223,223,222,1330
20230914,091400,5089413,222,222,222,222,0
20230914,091300,5089413,222,222,222,222,100
20230914,091200,5067213,222,223,223,222,829
20230914,091100,4883171,223,223,223,223,0
20230914,091000,4883171,223,223,223,223,20
20230914,090900,4878711,223,223,223,222,35
20230914,090800,4870907,223,223,224,223,121
20230914,090700,4843923,224,224,224,224,138
20230914,090600,4813011,224,224,224,224,2000
20230914,090500,4365011,224,225,225,224,3342
20230914,090400,3614370,225,223,225,223,1921
20230914,090300,3182147,222,223,225,222,7665
20230914,090200,1473870,225,225,225,225,20
20230914,090100,1469370,225,225,225,224,4096
20230914,090000,550800,225,225,225,225,2448