stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193900,248929507,218,218,218,218,2323
20230926,193800,248929507,218,218,218,218,0
20230926,193700,248929507,218,218,218,218,0
20230926,193600,248929507,218,218,218,218,0
20230926,193500,248929507,218,218,218,218,0
20230926,193400,248929507,218,218,218,218,0
20230926,193300,248929507,218,218,218,218,0
20230926,193200,248929507,218,218,218,218,0
20230926,193100,248929507,218,218,218,218,0
20230926,193000,248929507,218,218,218,218,0
20230926,192900,248929507,218,218,218,218,0
20230926,192800,248929507,218,218,218,218,0
20230926,192700,248929507,218,218,218,218,0
20230926,192600,248929507,218,218,218,218,0
20230926,192500,248929507,218,218,218,218,0
20230926,192400,248929507,218,218,218,218,0
20230926,192300,248929507,218,218,218,218,0
20230926,192200,248929507,218,218,218,218,0
20230926,192100,248929507,218,218,218,218,0
20230926,192000,248929507,218,218,218,218,0
20230926,191900,248929507,218,218,218,218,0
20230926,191800,248929507,218,218,218,218,0
20230926,191700,248929507,218,218,218,218,0
20230926,191600,248929507,218,218,218,218,0
20230926,191500,248929507,218,218,218,218,0
20230926,191400,248929507,218,218,218,218,0
20230926,191300,248929507,218,218,218,218,0
20230926,191200,248929507,218,218,218,218,0
20230926,191100,248929507,218,218,218,218,0
20230926,191000,248929507,218,218,218,218,0
20230926,190900,248929507,218,218,218,218,2323
20230926,190800,248929507,218,218,218,218,0
20230926,190700,248929507,218,218,218,218,0
20230926,190600,248929507,218,218,218,218,0
20230926,190500,248929507,218,218,218,218,0
20230926,190400,248929507,218,218,218,218,0
20230926,190300,248929507,218,218,218,218,0
20230926,190200,248929507,218,218,218,218,0
20230926,190100,248929507,218,218,218,218,0
20230926,190000,248929507,218,218,218,218,0
20230926,185900,248929507,218,218,218,218,0
20230926,185800,248929507,218,218,218,218,0
20230926,185700,248929507,218,218,218,218,0
20230926,185600,248929507,218,218,218,218,0
20230926,185500,248929507,218,218,218,218,0
20230926,185400,248929507,218,218,218,218,0
20230926,185300,248929507,218,218,218,218,0
20230926,185200,248929507,218,218,218,218,0
20230926,185100,248929507,218,218,218,218,0
20230926,185000,248929507,218,218,218,218,0
20230926,184900,248929507,218,218,218,218,0
20230926,184800,248929507,218,218,218,218,0
20230926,184700,248929507,218,218,218,218,0
20230926,184600,248929507,218,218,218,218,0
20230926,184500,248929507,218,218,218,218,0
20230926,184400,248929507,218,218,218,218,0
20230926,184300,248929507,218,218,218,218,0
20230926,184200,248929507,218,218,218,218,0
20230926,184100,248929507,218,218,218,218,0
20230926,184000,248929507,218,218,218,218,0
20230926,183900,248929507,218,218,218,218,2323
20230926,183800,248929507,218,218,218,218,0
20230926,183700,248929507,218,218,218,218,0
20230926,183600,248929507,218,218,218,218,0
20230926,183500,248929507,218,218,218,218,0
20230926,183400,248929507,218,218,218,218,0
20230926,183300,248929507,218,218,218,218,0
20230926,183200,248929507,218,218,218,218,0
20230926,183100,248929507,218,218,218,218,0
20230926,183000,248929507,218,218,218,218,0
20230926,182900,248929507,218,218,218,218,0
20230926,182800,248929507,218,218,218,218,0
20230926,182700,248929507,218,218,218,218,0
20230926,182600,248929507,218,218,218,218,0
20230926,182500,248929507,218,218,218,218,0
20230926,182400,248929507,218,218,218,218,0
20230926,182300,248929507,218,218,218,218,0
20230926,182200,248929507,218,218,218,218,0
20230926,182100,248929507,218,218,218,218,0
20230926,182000,248929507,218,218,218,218,0
20230926,181900,248929507,218,218,218,218,0
20230926,181800,248929507,218,218,218,218,0
20230926,181700,248929507,218,218,218,218,0
20230926,181600,248929507,218,218,218,218,0
20230926,181500,248929507,218,218,218,218,0
20230926,181400,248929507,218,218,218,218,0
20230926,181300,248929507,218,218,218,218,0
20230926,181200,248929507,218,218,218,218,0
20230926,181100,248929507,218,218,218,218,0
20230926,181000,248929507,218,218,218,218,0
20230926,180900,248929507,218,218,218,218,2323
20230926,180800,248929507,218,218,218,218,0
20230926,180700,248929507,218,218,218,218,0
20230926,180600,248929507,218,218,218,218,0
20230926,180500,248929507,218,218,218,218,0
20230926,180400,248929507,218,218,218,218,0
20230926,180300,248929507,218,218,218,218,0
20230926,180200,248929507,218,218,218,218,0
20230926,180100,248929507,218,218,218,218,0
20230926,180000,248929507,218,218,218,218,0
20230926,175900,248929507,218,218,218,218,0
20230926,175800,248929507,218,218,218,218,0
20230926,175700,248929507,218,218,218,218,0
20230926,175600,248929507,218,218,218,218,0
20230926,175500,248929507,218,218,218,218,0
20230926,175400,248929507,218,218,218,218,0
20230926,175300,248929507,218,218,218,218,0
20230926,175200,248929507,218,218,218,218,0
20230926,175100,248929507,218,218,218,218,0
20230926,175000,248929507,218,218,218,218,0
20230926,174900,248929507,218,218,218,218,0
20230926,174800,248929507,218,218,218,218,0
20230926,174700,248929507,218,218,218,218,0
20230926,174600,248929507,218,218,218,218,0
20230926,174500,248929507,218,218,218,218,0
20230926,174400,248929507,218,218,218,218,0
20230926,174300,248929507,218,218,218,218,0
20230926,174200,248929507,218,218,218,218,0
20230926,174100,248929507,218,218,218,218,0
20230926,174000,248929507,218,218,218,218,0
20230926,173900,248929507,218,218,218,218,2323
20230926,173800,248929507,218,218,218,218,0
20230926,173700,248929507,218,218,218,218,0
20230926,173600,248929507,218,218,218,218,0
20230926,173500,248929507,218,218,218,218,0
20230926,173400,248929507,218,218,218,218,0
20230926,173300,248929507,218,218,218,218,0
20230926,173200,248929507,218,218,218,218,0
20230926,173100,248929507,218,218,218,218,0
20230926,173000,248929507,218,218,218,218,0
20230926,172900,248929507,218,218,218,218,0
20230926,172800,248929507,218,218,218,218,0
20230926,172700,248929507,218,218,218,218,0
20230926,172600,248929507,218,218,218,218,0
20230926,172500,248929507,218,218,218,218,0
20230926,172400,248929507,218,218,218,218,0
20230926,172300,248929507,218,218,218,218,0
20230926,172200,248929507,218,218,218,218,0
20230926,172100,248929507,218,218,218,218,0
20230926,172000,248929507,218,218,218,218,0
20230926,171900,248929507,218,218,218,218,0
20230926,171800,248929507,218,218,218,218,0
20230926,171700,248929507,218,218,218,218,0
20230926,171600,248929507,218,218,218,218,0
20230926,171500,248929507,218,218,218,218,0
20230926,171400,248929507,218,218,218,218,0
20230926,171300,248929507,218,218,218,218,0
20230926,171200,248929507,218,218,218,218,0
20230926,171100,248929507,218,218,218,218,0
20230926,171000,248929507,218,218,218,218,0
20230926,170900,248929507,218,218,218,218,2323
20230926,170800,248929507,218,218,218,218,0
20230926,170700,248929507,218,218,218,218,0
20230926,170600,248929507,218,218,218,218,0
20230926,170500,248929507,218,218,218,218,0
20230926,170400,248929507,218,218,218,218,0
20230926,170300,248929507,218,218,218,218,0
20230926,170200,248929507,218,218,218,218,0
20230926,170100,248929507,218,218,218,218,0
20230926,170000,248929507,218,218,218,218,0
20230926,165900,248929507,218,218,218,218,0
20230926,165800,248929507,218,218,218,218,0
20230926,165700,248929507,218,218,218,218,0
20230926,165600,248929507,218,218,218,218,0
20230926,165500,248929507,218,218,218,218,0
20230926,165400,248929507,218,218,218,218,0
20230926,165300,248929507,218,218,218,218,0
20230926,165200,248929507,218,218,218,218,0
20230926,165100,248929507,218,218,218,218,0
20230926,165000,248929507,218,218,218,218,0
20230926,164900,248929507,218,218,218,218,0
20230926,164800,248929507,218,218,218,218,0
20230926,164700,248929507,218,218,218,218,0
20230926,164600,248929507,218,218,218,218,0
20230926,164500,248929507,218,218,218,218,0
20230926,164400,248929507,218,218,218,218,0
20230926,164300,248929507,218,218,218,218,0
20230926,164200,248929507,218,218,218,218,0
20230926,164100,248929507,218,218,218,218,0
20230926,164000,248929507,218,218,218,218,0
20230926,163900,248929507,218,218,218,218,2323
20230926,163800,248929507,218,218,218,218,0
20230926,163700,248929507,218,218,218,218,0
20230926,163600,248929507,218,218,218,218,0
20230926,163500,248929507,218,218,218,218,0
20230926,163400,248929507,218,218,218,218,0
20230926,163300,248929507,218,218,218,218,0
20230926,163200,248929507,218,218,218,218,0
20230926,163100,248929507,218,218,218,218,0
20230926,163000,248929507,218,218,218,218,0
20230926,162900,248929507,218,218,218,218,0
20230926,162800,248929507,218,218,218,218,0
20230926,162700,248929507,218,218,218,218,0
20230926,162600,248929507,218,218,218,218,0
20230926,162500,248929507,218,218,218,218,0
20230926,162400,248929507,218,218,218,218,0
20230926,162300,248929507,218,218,218,218,0
20230926,162200,248929507,218,218,218,218,0
20230926,162100,248929507,218,218,218,218,0
20230926,162000,248929507,218,218,218,218,0
20230926,161900,248929507,218,218,218,218,0
20230926,161800,248929507,218,218,218,218,0
20230926,161700,248929507,218,218,218,218,0
20230926,161600,248929507,218,218,218,218,0
20230926,161500,248929507,218,218,218,218,0
20230926,161400,248929507,218,218,218,218,0
20230926,161300,248929507,218,218,218,218,0
20230926,161200,248929507,218,218,218,218,0
20230926,161100,248929507,218,218,218,218,0
20230926,161000,248929507,218,218,218,218,0
20230926,160900,248929507,218,218,218,218,2323
20230926,160800,248929507,218,218,218,218,0
20230926,160700,248929507,218,218,218,218,0
20230926,160600,248929507,218,218,218,218,0
20230926,160500,248929507,218,218,218,218,0
20230926,160400,248929507,218,218,218,218,0
20230926,160300,248929507,218,218,218,218,0
20230926,160200,248929507,218,218,218,218,0
20230926,160100,248929507,218,218,218,218,0
20230926,160000,248929507,218,218,218,218,0
20230926,155900,248929507,218,218,218,218,0
20230926,155800,248929507,218,218,218,218,0
20230926,155700,248929507,218,218,218,218,0
20230926,155600,248929507,218,218,218,218,0
20230926,155500,248929507,218,218,218,218,0
20230926,155400,248929507,218,218,218,218,0
20230926,155300,248929507,218,218,218,218,0
20230926,155200,248929507,218,218,218,218,0
20230926,155100,248929507,218,218,218,218,0
20230926,155000,248929507,218,218,218,218,0
20230926,154900,248929507,218,218,218,218,0
20230926,154800,248929507,218,218,218,218,0
20230926,154700,248929507,218,218,218,218,0
20230926,154600,248929507,218,218,218,218,0
20230926,154500,248929507,218,218,218,218,0
20230926,154400,248929507,218,218,218,218,0
20230926,154300,248929507,218,218,218,218,0
20230926,154200,248929507,218,218,218,218,0
20230926,154100,248929507,218,218,218,218,0
20230926,154000,248929507,218,218,218,218,0
20230926,153900,248929507,218,218,218,218,2323
20230926,153800,248929507,218,218,218,218,0
20230926,153700,248929507,218,218,218,218,0
20230926,153600,248929507,218,218,218,218,0
20230926,153500,248929507,218,218,218,218,0
20230926,153400,248929507,218,218,218,218,0
20230926,153300,248929507,218,218,218,218,0
20230926,153200,248929507,218,218,218,218,0
20230926,153100,248929507,218,218,218,218,0
20230926,153000,248929507,218,218,218,218,2323
20230926,152900,248423093,217,217,217,217,0
20230926,152800,248423093,217,217,217,217,0
20230926,152700,248423093,217,217,217,217,0
20230926,152600,248423093,217,217,217,217,0
20230926,152500,248423093,217,217,217,217,0
20230926,152400,248423093,217,217,217,217,0
20230926,152300,248423093,217,217,217,217,0
20230926,152200,248423093,217,217,217,217,0
20230926,152100,248423093,217,217,217,217,0
20230926,152000,248423093,217,217,217,217,0
20230926,151900,248423093,217,216,217,215,1656
20230926,151800,248066239,216,216,216,216,5
20230926,151700,248065159,217,217,217,217,0
20230926,151600,248065159,217,217,217,217,6
20230926,151500,248063857,217,217,217,217,1
20230926,151400,248063640,216,216,216,216,0
20230926,151300,248063640,216,216,216,216,12
20230926,151200,248061048,217,217,217,217,7
20230926,151100,248059529,217,217,217,217,31
20230926,151000,248052802,215,215,215,214,2691
20230926,150900,247474241,215,213,215,213,1751
20230926,150800,247098705,213,213,213,213,0
20230926,150700,247098705,213,213,213,213,0
20230926,150600,247098705,213,213,213,213,822
20230926,150500,246923619,213,213,213,213,150
20230926,150400,246891669,214,214,214,214,2
20230926,150300,246891241,215,215,215,215,0
20230926,150200,246891241,215,215,215,215,0
20230926,150100,246891241,215,215,215,215,0
20230926,150000,246891241,215,215,215,215,0
20230926,145900,246891241,215,215,215,215,0
20230926,145800,246891241,215,213,215,213,429
20230926,145700,246799082,212,212,212,212,0
20230926,145600,246799082,212,212,212,212,379
20230926,145500,246718734,213,213,213,213,147
20230926,145400,246687423,213,213,213,213,5000
20230926,145300,245622423,213,213,213,213,0
20230926,145200,245622423,213,213,213,213,0
20230926,145100,245622423,213,213,213,213,3
20230926,145000,245621784,214,213,214,213,1100
20230926,144900,245387384,213,213,213,213,0
20230926,144800,245387384,213,213,213,213,1000
20230926,144700,245174384,214,214,214,214,0
20230926,144600,245174384,214,214,214,214,0
20230926,144500,245174384,214,214,214,214,20
20230926,144400,245170104,214,214,214,214,1
20230926,144300,245169890,214,214,214,214,1
20230926,144200,245169676,215,215,215,215,3
20230926,144100,245169031,215,215,215,215,0
20230926,144000,245169031,215,215,215,215,500
20230926,143900,245061531,215,215,215,215,0
20230926,143800,245061531,215,215,215,215,0
20230926,143700,245061531,215,215,215,215,0
20230926,143600,245061531,215,215,215,215,0
20230926,143500,245061531,215,215,215,215,0
20230926,143400,245061531,215,215,215,215,0
20230926,143300,245061531,215,215,215,215,0
20230926,143200,245061531,215,214,215,213,1928
20230926,143100,244649898,214,214,214,214,0
20230926,143000,244649898,214,214,214,214,74
20230926,142900,244634062,214,214,214,214,0
20230926,142800,244634062,214,214,214,214,389
20230926,142700,244550816,214,214,214,214,0
20230926,142600,244550816,214,214,214,214,0
20230926,142500,244550816,214,213,214,213,13
20230926,142400,244548043,213,213,213,213,0
20230926,142300,244548043,213,213,213,213,0
20230926,142200,244548043,213,213,213,213,0
20230926,142100,244548043,213,213,213,213,0
20230926,142000,244548043,213,213,213,213,0
20230926,141900,244548043,213,213,213,213,0
20230926,141800,244548043,213,213,213,213,0
20230926,141700,244548043,213,213,213,213,0
20230926,141600,244548043,213,213,213,213,111
20230926,141500,244524400,214,214,214,214,997
20230926,141400,244311042,214,214,214,214,0
20230926,141300,244311042,214,214,214,214,9
20230926,141200,244309116,214,214,214,214,0
20230926,141100,244309116,214,214,214,214,0
20230926,141000,244309116,214,214,214,214,0
20230926,140900,244309116,214,214,214,214,0
20230926,140800,244309116,214,214,214,214,0
20230926,140700,244309116,214,214,214,214,0
20230926,140600,244309116,214,214,214,214,0
20230926,140500,244309116,214,214,214,214,0
20230926,140400,244309116,214,214,214,214,10
20230926,140300,244306976,214,214,214,214,23
20230926,140200,244302054,214,214,214,214,11
20230926,140100,244299700,215,215,215,215,5
20230926,140000,244298625,215,215,215,215,0
20230926,135900,244298625,215,215,215,215,0
20230926,135800,244298625,215,215,215,215,389
20230926,135700,244214990,214,214,214,214,11
20230926,135600,244212636,214,214,214,214,0
20230926,135500,244212636,214,214,214,214,5
20230926,135400,244211566,214,214,214,214,0
20230926,135300,244211566,214,215,215,214,103
20230926,135200,244189521,215,215,215,215,0
20230926,135100,244189521,215,214,215,214,6
20230926,135000,244188236,213,213,213,213,997
20230926,134900,243975875,213,212,213,212,1000
20230926,134800,243762877,211,211,211,211,4125
20230926,134700,242892502,210,210,210,210,0
20230926,134600,242892502,210,210,210,210,0
20230926,134500,242892502,210,210,210,210,2000
20230926,134400,242472502,211,211,211,211,800
20230926,134300,242303702,211,211,211,211,165
20230926,134200,242268887,210,210,210,210,0
20230926,134100,242268887,210,210,210,210,0
20230926,134000,242268887,210,210,210,210,0
20230926,133900,242268887,210,211,211,210,248
20230926,133800,242216800,211,211,211,211,3
20230926,133700,242216167,211,212,212,211,1226
20230926,133600,241957478,212,212,212,212,0
20230926,133500,241957478,212,212,212,212,0
20230926,133400,241957478,212,212,212,212,15
20230926,133300,241954298,215,215,216,215,170
20230926,133200,241917738,215,214,216,211,1398
20230926,133100,241620897,214,213,214,210,1194
20230926,133000,241368312,209,215,215,209,2144
20230926,132900,240913972,215,215,215,215,0
20230926,132800,240913972,215,215,215,215,0
20230926,132700,240913972,215,216,217,214,53
20230926,132600,240902536,217,216,217,216,100
20230926,132500,240880908,217,216,217,215,81
20230926,132400,240863385,217,215,217,215,17
20230926,132300,240859710,215,215,215,215,574
20230926,132200,240736300,218,218,218,218,0
20230926,132100,240736300,218,217,218,217,130
20230926,132000,240708060,218,210,218,210,168
20230926,131900,240672084,219,214,219,214,10000
20230926,131800,238488992,214,213,214,213,6000
20230926,131700,237207992,213,210,214,210,11000
20230926,131600,234868048,210,208,210,208,3100
20230926,131500,234218884,208,206,208,206,6007
20230926,131400,232972308,206,206,206,206,3098
20230926,131300,232334120,206,206,206,206,4500
20230926,131200,231407120,206,205,206,205,20001
20230926,131100,227292852,205,205,205,205,5001
20230926,131000,226267647,205,204,205,204,2
20230926,130900,226267238,205,205,205,205,0
20230926,130800,226267238,205,205,205,205,0
20230926,130700,226267238,205,205,205,205,11
20230926,130600,226264983,205,205,205,205,15
20230926,130500,226261908,205,205,205,205,1
20230926,130400,226261703,204,204,204,204,1500
20230926,130300,225955703,204,205,205,204,588
20230926,130200,225835251,205,204,205,204,10111
20230926,130100,223771606,205,205,205,204,596
20230926,130000,223649526,205,204,205,203,10105
20230926,125900,221588023,204,204,204,203,9801
20230926,125800,219591119,203,201,203,200,72785
20230926,125700,204921695,195,195,195,195,0
20230926,125600,204921695,195,206,206,195,91584
20230926,125500,186530311,207,207,207,207,1
20230926,125400,186530104,207,207,207,207,2000
20230926,125300,186116104,206,206,206,206,0
20230926,125200,186116104,206,206,206,206,10
20230926,125100,186114044,206,206,206,206,1
20230926,125000,186113838,206,206,206,206,21
20230926,124900,186109512,206,212,212,201,90418
20230926,124800,167547519,212,212,212,212,0
20230926,124700,167547519,212,212,212,212,0
20230926,124600,167547519,212,212,212,212,17
20230926,124500,167543915,213,213,213,213,0
20230926,124400,167543915,213,213,213,213,0
20230926,124300,167543915,213,213,213,213,0
20230926,124200,167543915,213,213,213,213,10
20230926,124100,167541785,213,213,213,213,3
20230926,124000,167541146,212,212,212,212,46
20230926,123900,167531394,212,212,212,212,0
20230926,123800,167531394,212,212,212,212,5
20230926,123700,167530334,212,212,212,212,95
20230926,123600,167510194,212,212,212,211,365
20230926,123500,167432919,212,212,212,212,1
20230926,123400,167432707,211,211,212,211,2141
20230926,123300,166979006,212,212,212,212,0
20230926,123200,166979006,212,212,212,212,659
20230926,123100,166839298,212,211,212,211,96
20230926,123000,166819041,213,213,213,213,1
20230926,122900,166818828,211,212,212,211,125
20230926,122800,166792378,212,211,212,211,5000
20230926,122700,165732390,210,210,210,210,0
20230926,122600,165732390,210,210,210,210,2499
20230926,122500,165207600,209,209,209,209,0
20230926,122400,165207600,209,210,210,209,2001
20230926,122300,164789390,208,208,208,208,79
20230926,122200,164772958,210,210,210,210,0
20230926,122100,164772958,210,210,210,210,0
20230926,122000,164772958,210,210,210,210,0
20230926,121900,164772958,210,210,210,210,0
20230926,121800,164772958,210,210,210,210,14500
20230926,121700,161727958,210,207,210,206,3690
20230926,121600,160961423,209,209,209,209,5013
20230926,121500,159913706,208,208,208,208,0
20230926,121400,159913706,208,208,208,208,47
20230926,121300,159903930,208,208,208,208,360
20230926,121200,159829050,208,208,208,208,50
20230926,121100,159818650,209,209,209,209,480
20230926,121000,159718330,209,209,209,209,5
20230926,120900,159717285,207,207,207,207,1
20230926,120800,159717078,205,210,210,203,114084
20230926,120700,136191501,211,211,211,211,8
20230926,120600,136189813,211,211,211,211,4002
20230926,120500,135345391,211,211,211,211,0
20230926,120400,135345391,211,211,211,211,3
20230926,120300,135344758,211,211,211,211,79
20230926,120200,135328089,210,210,210,210,0
20230926,120100,135328089,210,210,210,210,0
20230926,120000,135328089,210,210,210,210,881
20230926,115900,135143079,210,210,210,210,0
20230926,115800,135143079,210,210,210,210,0
20230926,115700,135143079,210,210,210,210,0
20230926,115600,135143079,210,210,210,210,0
20230926,115500,135143079,210,210,210,210,2
20230926,115400,135142659,210,210,210,210,3747
20230926,115300,134355789,210,210,210,210,0
20230926,115200,134355789,210,210,210,210,0
20230926,115100,134355789,210,210,210,210,0
20230926,115000,134355789,210,210,210,210,0
20230926,114900,134355789,210,210,210,210,0
20230926,114800,134355789,210,210,210,210,0
20230926,114700,134355789,210,210,210,210,0
20230926,114600,134355789,210,210,210,210,0
20230926,114500,134355789,210,210,210,210,900
20230926,114400,134166789,210,210,210,210,1305
20230926,114300,133892739,210,210,210,210,216
20230926,114200,133847379,210,210,210,210,1112
20230926,114100,133613859,210,210,210,210,70
20230926,114000,133599159,210,210,210,210,0
20230926,113900,133599159,210,210,210,210,0
20230926,113800,133599159,210,210,210,210,0
20230926,113700,133599159,210,210,210,210,0
20230926,113600,133599159,210,210,210,210,30742
20230926,113500,127143339,210,210,210,210,18
20230926,113400,127139559,210,210,210,210,0
20230926,113300,127139559,210,210,210,210,47
20230926,113200,127129689,209,209,209,209,100
20230926,113100,127108789,209,209,209,209,6500
20230926,113000,125750289,209,209,209,209,2462
20230926,112900,125235731,210,210,210,210,2
20230926,112800,125235311,210,210,210,210,0
20230926,112700,125235311,210,210,210,210,22603
20230926,112600,120488681,211,211,211,211,6
20230926,112500,120487415,211,211,211,211,138
20230926,112400,120458297,211,211,211,211,8
20230926,112300,120456609,211,211,211,211,0
20230926,112200,120456609,211,211,211,211,0
20230926,112100,120456609,211,211,211,211,196
20230926,112000,120415253,211,211,211,211,71
20230926,111900,120400272,210,210,210,210,0
20230926,111800,120400272,210,210,210,210,3
20230926,111700,120399642,210,210,210,210,1907
20230926,111600,119999172,210,210,210,210,90
20230926,111500,119980272,210,210,210,210,502
20230926,111400,119874852,210,210,210,210,1
20230926,111300,119874642,209,209,209,209,0
20230926,111200,119874642,209,209,209,209,0
20230926,111100,119874642,209,209,209,209,0
20230926,111000,119874642,209,209,209,209,0
20230926,110900,119874642,209,211,211,209,2
20230926,110800,119874222,211,211,211,211,50
20230926,110700,119863672,211,211,211,211,21
20230926,110600,119859241,211,211,211,211,0
20230926,110500,119859241,211,211,211,211,0
20230926,110400,119859241,211,212,212,209,4510
20230926,110300,118912394,212,212,212,212,13
20230926,110200,118909638,212,212,212,210,170
20230926,110100,118873862,212,212,212,212,29
20230926,110000,118867714,212,211,212,210,895
20230926,105900,118679743,212,212,212,212,190
20230926,105800,118639463,212,212,212,212,97
20230926,105700,118618899,212,211,212,209,4290
20230926,105600,117718004,211,211,211,209,4122
20230926,105500,116852464,211,211,211,211,10
20230926,105400,116850354,211,210,211,208,3329
20230926,105300,116151183,211,210,211,208,1798
20230926,105200,115775346,211,211,211,209,3689
20230926,105100,115002412,211,210,211,209,11773
20230926,105000,112524018,210,211,211,209,6039
20230926,104900,111255810,211,210,212,209,14038
20230926,104800,108314821,210,210,210,210,7
20230926,104700,108313351,209,209,210,209,230
20230926,104600,108265161,210,210,210,210,0
20230926,104500,108265161,210,210,210,210,4011
20230926,104400,107422851,210,210,210,210,0
20230926,104300,107422851,210,210,210,210,0
20230926,104200,107422851,210,210,210,210,0
20230926,104100,107422851,210,210,210,210,2
20230926,104000,107422431,210,210,210,210,0
20230926,103900,107422431,210,210,210,210,259
20230926,103800,107368041,210,210,210,210,0
20230926,103700,107368041,210,209,210,209,11
20230926,103600,107365741,210,210,210,210,0
20230926,103500,107365741,210,210,210,210,0
20230926,103400,107365741,210,208,210,208,14501
20230926,103300,104349531,208,208,208,208,0
20230926,103200,104349531,208,208,208,208,0
20230926,103100,104349531,208,210,210,208,17
20230926,103000,104345965,210,209,210,209,4614
20230926,102900,103380999,209,209,209,209,1000
20230926,102800,103171999,209,209,209,209,0
20230926,102700,103171999,209,209,209,208,2093
20230926,102600,102734577,209,209,209,209,20
20230926,102500,102730397,209,209,209,209,0
20230926,102400,102730397,209,209,209,209,3
20230926,102300,102729770,209,209,209,209,20
20230926,102200,102725590,209,208,209,208,4014
20230926,102100,101890665,209,209,209,209,14
20230926,102000,101887739,209,209,209,208,3722
20230926,101900,101112000,209,209,209,209,3
20230926,101800,101111373,209,209,209,209,0
20230926,101700,101111373,209,209,209,209,0
20230926,101600,101111373,209,209,209,209,17
20230926,101500,101107820,209,210,210,209,3776
20230926,101400,100318426,210,210,210,210,1
20230926,101300,100318216,209,210,210,209,2875
20230926,101200,99717340,210,210,210,207,33681
20230926,101100,92688760,211,211,211,211,107
20230926,101000,92666183,211,211,211,211,3800
20230926,100900,91864383,211,212,212,210,1960
20230926,100800,91452247,212,212,212,211,6622
20230926,100700,90053686,212,211,212,211,9920
20230926,100600,87953647,211,210,212,210,73789
20230926,100500,72429528,203,203,203,203,0
20230926,100400,72429528,203,203,203,203,0
20230926,100300,72429528,203,218,219,203,70381
20230926,100200,57456162,219,219,219,219,6
20230926,100100,57454848,218,218,218,218,1010
20230926,100000,57234668,218,218,218,218,0
20230926,095900,57234668,218,218,218,218,201
20230926,095800,57190850,217,217,217,217,2106
20230926,095700,56733848,217,217,217,217,0
20230926,095600,56733848,217,217,217,217,44
20230926,095500,56724300,217,217,217,217,51
20230926,095400,56713233,217,217,217,216,2309
20230926,095300,56213190,217,219,219,217,18177
20230926,095200,52259024,219,221,221,219,1294
20230926,095100,51975464,221,221,221,221,0
20230926,095000,51975464,221,221,221,221,0
20230926,094900,51975464,221,221,221,221,0
20230926,094800,51975464,221,221,221,221,9
20230926,094700,51973475,221,221,221,221,1
20230926,094600,51973254,221,221,221,221,1370
20230926,094500,51670484,221,221,221,221,10
20230926,094400,51668274,221,219,221,219,5894
20230926,094300,50374500,220,219,220,219,4720
20230926,094200,49340809,220,220,220,220,30
20230926,094100,49334209,220,220,220,220,22
20230926,094000,49329369,220,220,220,220,708
20230926,093900,49173609,220,220,220,220,5000
20230926,093800,48073609,221,221,221,221,0
20230926,093700,48073609,221,220,221,220,9564
20230926,093600,45969517,221,221,221,221,2
20230926,093500,45969075,221,221,221,221,20
20230926,093400,45964655,221,221,221,221,0
20230926,093300,45964655,221,221,221,220,732
20230926,093200,45803348,221,221,221,221,2013
20230926,093100,45358475,221,221,221,221,5
20230926,093000,45357370,221,220,221,220,7020
20230926,092900,43812950,220,220,220,220,424
20230926,092800,43719670,220,220,220,220,0
20230926,092700,43719670,220,220,220,220,0
20230926,092600,43719670,220,220,220,220,1
20230926,092500,43719450,219,219,219,219,0
20230926,092400,43719450,219,220,220,219,330
20230926,092300,43646960,220,220,220,220,10
20230926,092200,43644760,219,219,219,219,3001
20230926,092100,42987541,220,220,220,220,5708
20230926,092000,41731781,220,220,220,220,4342
20230926,091900,40776541,220,220,220,220,0
20230926,091800,40776541,220,220,220,220,154
20230926,091700,40742661,220,220,220,220,0
20230926,091600,40742661,220,220,220,220,0
20230926,091500,40742661,220,221,221,220,17825
20230926,091400,36819108,221,221,221,221,50000
20230926,091300,25769108,221,221,222,221,10
20230926,091200,25766897,222,222,222,222,800
20230926,091100,25589297,222,222,222,222,1087
20230926,091000,25347983,222,222,222,222,1
20230926,090900,25347761,221,221,221,221,0
20230926,090800,25347761,221,221,221,221,0
20230926,090700,25347761,221,221,221,221,1
20230926,090600,25347540,222,221,222,221,7
20230926,090500,25345992,220,220,220,220,0
20230926,090400,25345992,220,220,220,220,177
20230926,090300,25307052,221,220,221,220,100000
20230926,090200,3210588,219,219,219,219,3
20230926,090100,3209931,219,220,220,219,7098
20230926,090000,1654185,221,221,221,221,7485