stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185500,427139683,361,361,361,361,30859
20230920,185400,427139683,361,361,361,361,0
20230920,185300,427139683,361,361,361,361,0
20230920,185200,427139683,361,361,361,361,0
20230920,185100,427139683,361,361,361,361,0
20230920,185000,427139683,361,361,361,361,0
20230920,184900,427139683,361,361,361,361,0
20230920,184800,427139683,361,361,361,361,0
20230920,184700,427139683,361,361,361,361,0
20230920,184600,427139683,361,361,361,361,0
20230920,184500,427139683,361,361,361,361,0
20230920,184400,427139683,361,361,361,361,0
20230920,184300,427139683,361,361,361,361,0
20230920,184200,427139683,361,361,361,361,0
20230920,184100,427139683,361,361,361,361,0
20230920,184000,427139683,361,361,361,361,0
20230920,183900,427139683,361,361,361,361,0
20230920,183800,427139683,361,361,361,361,0
20230920,183700,427139683,361,361,361,361,0
20230920,183600,427139683,361,361,361,361,0
20230920,183500,427139683,361,361,361,361,0
20230920,183400,427139683,361,361,361,361,0
20230920,183300,427139683,361,361,361,361,0
20230920,183200,427139683,361,361,361,361,0
20230920,183100,427139683,361,361,361,361,0
20230920,183000,427139683,361,361,361,361,0
20230920,182900,427139683,361,361,361,361,0
20230920,182800,427139683,361,361,361,361,0
20230920,182700,427139683,361,361,361,361,0
20230920,182600,427139683,361,361,361,361,0
20230920,182500,427139683,361,361,361,361,30859
20230920,182400,427139683,361,361,361,361,0
20230920,182300,427139683,361,361,361,361,0
20230920,182200,427139683,361,361,361,361,0
20230920,182100,427139683,361,361,361,361,0
20230920,182000,427139683,361,361,361,361,0
20230920,181900,427139683,361,361,361,361,0
20230920,181800,427139683,361,361,361,361,0
20230920,181700,427139683,361,361,361,361,0
20230920,181600,427139683,361,361,361,361,0
20230920,181500,427139683,361,361,361,361,0
20230920,181400,427139683,361,361,361,361,0
20230920,181300,427139683,361,361,361,361,0
20230920,181200,427139683,361,361,361,361,0
20230920,181100,427139683,361,361,361,361,0
20230920,181000,427139683,361,361,361,361,0
20230920,180900,427139683,361,361,361,361,0
20230920,180800,427139683,361,361,361,361,0
20230920,180700,427139683,361,361,361,361,0
20230920,180600,427139683,361,361,361,361,0
20230920,180500,427139683,361,361,361,361,0
20230920,180400,427139683,361,361,361,361,0
20230920,180300,427139683,361,361,361,361,0
20230920,180200,427139683,361,361,361,361,0
20230920,180100,427139683,361,361,361,361,0
20230920,180000,427139683,361,361,361,361,0
20230920,175900,427139683,361,361,361,361,0
20230920,175800,427139683,361,361,361,361,0
20230920,175700,427139683,361,361,361,361,0
20230920,175600,427139683,361,361,361,361,0
20230920,175500,427139683,361,361,361,361,30859
20230920,175400,427139683,361,361,361,361,0
20230920,175300,427139683,361,361,361,361,0
20230920,175200,427139683,361,361,361,361,0
20230920,175100,427139683,361,361,361,361,0
20230920,175000,427139683,361,361,361,361,0
20230920,174900,427139683,361,361,361,361,0
20230920,174800,427139683,361,361,361,361,0
20230920,174700,427139683,361,361,361,361,0
20230920,174600,427139683,361,361,361,361,0
20230920,174500,427139683,361,361,361,361,0
20230920,174400,427139683,361,361,361,361,0
20230920,174300,427139683,361,361,361,361,0
20230920,174200,427139683,361,361,361,361,0
20230920,174100,427139683,361,361,361,361,0
20230920,174000,427139683,361,361,361,361,0
20230920,173900,427139683,361,361,361,361,0
20230920,173800,427139683,361,361,361,361,0
20230920,173700,427139683,361,361,361,361,0
20230920,173600,427139683,361,361,361,361,0
20230920,173500,427139683,361,361,361,361,0
20230920,173400,427139683,361,361,361,361,0
20230920,173300,427139683,361,361,361,361,0
20230920,173200,427139683,361,361,361,361,0
20230920,173100,427139683,361,361,361,361,0
20230920,173000,427139683,361,361,361,361,0
20230920,172900,427139683,361,361,361,361,0
20230920,172800,427139683,361,361,361,361,0
20230920,172700,427139683,361,361,361,361,0
20230920,172600,427139683,361,361,361,361,0
20230920,172500,427139683,361,361,361,361,30859
20230920,172400,427139683,361,361,361,361,0
20230920,172300,427139683,361,361,361,361,0
20230920,172200,427139683,361,361,361,361,0
20230920,172100,427139683,361,361,361,361,0
20230920,172000,427139683,361,361,361,361,0
20230920,171900,427139683,361,361,361,361,0
20230920,171800,427139683,361,361,361,361,0
20230920,171700,427139683,361,361,361,361,0
20230920,171600,427139683,361,361,361,361,0
20230920,171500,427139683,361,361,361,361,0
20230920,171400,427139683,361,361,361,361,0
20230920,171300,427139683,361,361,361,361,0
20230920,171200,427139683,361,361,361,361,0
20230920,171100,427139683,361,361,361,361,0
20230920,171000,427139683,361,361,361,361,0
20230920,170900,427139683,361,361,361,361,0
20230920,170800,427139683,361,361,361,361,0
20230920,170700,427139683,361,361,361,361,0
20230920,170600,427139683,361,361,361,361,0
20230920,170500,427139683,361,361,361,361,0
20230920,170400,427139683,361,361,361,361,0
20230920,170300,427139683,361,361,361,361,0
20230920,170200,427139683,361,361,361,361,0
20230920,170100,427139683,361,361,361,361,0
20230920,170000,427139683,361,361,361,361,0
20230920,165900,427139683,361,361,361,361,0
20230920,165800,427139683,361,361,361,361,0
20230920,165700,427139683,361,361,361,361,0
20230920,165600,427139683,361,361,361,361,0
20230920,165500,427139683,361,361,361,361,30859
20230920,165400,427139683,361,361,361,361,0
20230920,165300,427139683,361,361,361,361,0
20230920,165200,427139683,361,361,361,361,0
20230920,165100,427139683,361,361,361,361,0
20230920,165000,427139683,361,361,361,361,0
20230920,164900,427139683,361,361,361,361,0
20230920,164800,427139683,361,361,361,361,0
20230920,164700,427139683,361,361,361,361,0
20230920,164600,427139683,361,361,361,361,0
20230920,164500,427139683,361,361,361,361,0
20230920,164400,427139683,361,361,361,361,0
20230920,164300,427139683,361,361,361,361,0
20230920,164200,427139683,361,361,361,361,0
20230920,164100,427139683,361,361,361,361,0
20230920,164000,427139683,361,361,361,361,0
20230920,163900,427139683,361,361,361,361,0
20230920,163800,427139683,361,361,361,361,0
20230920,163700,427139683,361,361,361,361,0
20230920,163600,427139683,361,361,361,361,0
20230920,163500,427139683,361,361,361,361,0
20230920,163400,427139683,361,361,361,361,0
20230920,163300,427139683,361,361,361,361,0
20230920,163200,427139683,361,361,361,361,0
20230920,163100,427139683,361,361,361,361,0
20230920,163000,427139683,361,361,361,361,0
20230920,162900,427139683,361,361,361,361,0
20230920,162800,427139683,361,361,361,361,0
20230920,162700,427139683,361,361,361,361,0
20230920,162600,427139683,361,361,361,361,0
20230920,162500,427139683,361,361,361,361,30859
20230920,162400,427139683,361,361,361,361,0
20230920,162300,427139683,361,361,361,361,0
20230920,162200,427139683,361,361,361,361,0
20230920,162100,427139683,361,361,361,361,0
20230920,162000,427139683,361,361,361,361,0
20230920,161900,427139683,361,361,361,361,0
20230920,161800,427139683,361,361,361,361,0
20230920,161700,427139683,361,361,361,361,0
20230920,161600,427139683,361,361,361,361,0
20230920,161500,427139683,361,361,361,361,0
20230920,161400,427139683,361,361,361,361,0
20230920,161300,427139683,361,361,361,361,0
20230920,161200,427139683,361,361,361,361,0
20230920,161100,427139683,361,361,361,361,0
20230920,161000,427139683,361,361,361,361,0
20230920,160900,427139683,361,361,361,361,0
20230920,160800,427139683,361,361,361,361,0
20230920,160700,427139683,361,361,361,361,0
20230920,160600,427139683,361,361,361,361,0
20230920,160500,427139683,361,361,361,361,0
20230920,160400,427139683,361,361,361,361,0
20230920,160300,427139683,361,361,361,361,0
20230920,160200,427139683,361,361,361,361,0
20230920,160100,427139683,361,361,361,361,0
20230920,160000,427139683,361,361,361,361,0
20230920,155900,427139683,361,361,361,361,0
20230920,155800,427139683,361,361,361,361,0
20230920,155700,427139683,361,361,361,361,0
20230920,155600,427139683,361,361,361,361,0
20230920,155500,427139683,361,361,361,361,30859
20230920,155400,427139683,361,361,361,361,0
20230920,155300,427139683,361,361,361,361,0
20230920,155200,427139683,361,361,361,361,0
20230920,155100,427139683,361,361,361,361,0
20230920,155000,427139683,361,361,361,361,0
20230920,154900,427139683,361,361,361,361,0
20230920,154800,427139683,361,361,361,361,0
20230920,154700,427139683,361,361,361,361,0
20230920,154600,427139683,361,361,361,361,0
20230920,154500,427139683,361,361,361,361,0
20230920,154400,427139683,361,361,361,361,0
20230920,154300,427139683,361,361,361,361,0
20230920,154200,427139683,361,361,361,361,0
20230920,154100,427139683,361,361,361,361,0
20230920,154000,427139683,361,361,361,361,0
20230920,153900,427139683,361,361,361,361,0
20230920,153800,427139683,361,361,361,361,0
20230920,153700,427139683,361,361,361,361,0
20230920,153600,427139683,361,361,361,361,0
20230920,153500,427139683,361,361,361,361,0
20230920,153400,427139683,361,361,361,361,0
20230920,153300,427139683,361,361,361,361,0
20230920,153200,427139683,361,361,361,361,0
20230920,153100,427139683,361,361,361,361,0
20230920,153000,427139683,361,361,361,361,30859
20230920,152900,415999584,360,360,360,360,0
20230920,152800,415999584,360,360,360,360,0
20230920,152700,415999584,360,360,360,360,0
20230920,152600,415999584,360,360,360,360,0
20230920,152500,415999584,360,360,360,360,0
20230920,152400,415999584,360,360,360,360,0
20230920,152300,415999584,360,360,360,360,0
20230920,152200,415999584,360,360,360,360,0
20230920,152100,415999584,360,360,360,360,0
20230920,152000,415999584,360,360,360,360,0
20230920,151900,415999584,360,359,360,359,5345
20230920,151800,414076230,360,362,362,358,33381
20230920,151700,402089266,362,364,364,359,111000
20230920,151600,362063086,364,364,365,364,169
20230920,151500,362001569,365,365,365,365,0
20230920,151400,362001569,365,364,365,364,20
20230920,151300,361994279,365,364,365,363,112
20230920,151200,361953505,365,364,365,364,1178
20230920,151100,361524709,364,364,364,364,177
20230920,151000,361460281,363,364,364,363,10693
20230920,150900,357568039,363,363,363,363,14000
20230920,150800,352486039,363,364,364,363,33
20230920,150700,352474028,364,364,365,364,16604
20230920,150600,346430170,365,365,365,365,0
20230920,150500,346430170,365,365,365,365,502
20230920,150400,346246940,364,364,364,364,621
20230920,150300,346020896,364,364,364,364,36
20230920,150200,346007792,364,366,366,364,271
20230920,150100,345909003,366,365,366,365,211
20230920,150000,345831983,365,365,365,365,4622
20230920,145900,344144953,365,365,365,365,310
20230920,145800,344031803,365,365,365,365,150
20230920,145700,343977053,365,365,365,365,0
20230920,145600,343977053,365,365,365,365,10
20230920,145500,343973403,364,365,365,364,80
20230920,145400,343944273,365,365,365,365,1
20230920,145300,343943908,365,365,365,365,1
20230920,145200,343943543,365,365,365,365,301
20230920,145100,343833678,364,364,364,364,1
20230920,145000,343833314,365,365,365,365,1
20230920,144900,343832949,365,365,365,365,3020
20230920,144800,342730649,365,364,365,364,301
20230920,144700,342620785,365,365,365,365,100
20230920,144600,342584285,365,365,365,365,50
20230920,144500,342566035,365,365,365,365,0
20230920,144400,342566035,365,365,365,365,0
20230920,144300,342566035,365,365,365,365,0
20230920,144200,342566035,365,364,365,364,101
20230920,144100,342529171,365,365,365,365,5
20230920,144000,342527346,365,365,365,365,1
20230920,143900,342526981,365,365,365,365,742
20230920,143800,342256151,365,365,365,365,100
20230920,143700,342219651,363,364,365,363,183
20230920,143600,342153035,364,364,365,364,4228
20230920,143500,340614041,364,364,364,364,3
20230920,143400,340612949,364,363,364,363,8
20230920,143300,340610039,363,364,364,363,56
20230920,143200,340589710,364,363,364,363,98
20230920,143100,340554042,363,364,364,363,6
20230920,143000,340551859,364,364,364,364,2
20230920,142900,340551131,363,363,363,363,1
20230920,142800,340550768,363,364,364,363,3061
20230920,142700,339436565,364,364,365,364,16951
20230920,142600,333266390,364,364,364,364,31
20230920,142500,333255106,364,364,364,364,0
20230920,142400,333255106,364,363,364,363,6
20230920,142300,333252923,364,364,364,364,306
20230920,142200,333141539,364,364,364,364,314
20230920,142100,333027243,364,364,364,364,117
20230920,142000,332984655,364,364,364,364,347
20230920,141900,332858347,363,363,363,363,709
20230920,141800,332600980,364,364,364,364,0
20230920,141700,332600980,364,364,364,364,500
20230920,141600,332418980,363,363,363,363,0
20230920,141500,332418980,363,363,363,363,1
20230920,141400,332418617,364,363,364,363,9160
20230920,141300,329086292,363,364,364,362,9665
20230920,141200,325568243,364,363,364,363,53068
20230920,141100,306268910,362,362,362,362,995
20230920,141000,305908720,361,361,361,361,0
20230920,140900,305908720,361,362,362,361,2
20230920,140800,305907997,362,362,362,362,106
20230920,140700,305869625,362,362,362,362,103
20230920,140600,305832339,361,361,361,361,0
20230920,140500,305832339,361,361,361,361,876
20230920,140400,305516103,361,361,361,361,4217
20230920,140300,303993766,360,361,361,360,2842
20230920,140200,302969486,361,360,361,360,602
20230920,140100,302752166,361,361,361,361,31
20230920,140000,302740975,361,361,361,361,5524
20230920,135900,300746811,362,362,362,362,5
20230920,135800,300745001,361,361,361,361,10
20230920,135700,300741391,362,362,362,362,277
20230920,135600,300641117,362,362,362,362,1
20230920,135500,300640755,361,361,361,361,0
20230920,135400,300640755,361,361,361,361,1
20230920,135300,300640394,362,362,362,362,1382
20230920,135200,300140110,362,362,362,362,1
20230920,135100,300139748,361,362,362,361,17
20230920,135000,300133595,361,361,361,361,1
20230920,134900,300133234,364,363,364,360,30001
20230920,134800,289325465,364,364,364,364,0
20230920,134700,289325465,364,364,365,364,18612
20230920,134600,282549785,364,365,365,359,211124
20230920,134500,206372606,365,365,365,365,4040
20230920,134400,204898006,366,366,366,366,10
20230920,134300,204894346,366,366,366,366,1
20230920,134200,204893980,364,364,364,364,10000
20230920,134100,201253980,364,364,365,364,75130
20230920,134000,173906362,365,365,365,364,3105
20230920,133900,172776037,365,365,365,365,106
20230920,133800,172737347,365,365,365,365,9524
20230920,133700,169261087,363,363,363,363,0
20230920,133600,169261087,363,367,367,362,84268
20230920,133500,138619506,364,367,367,364,3000
20230920,133400,137525465,367,367,367,367,0
20230920,133300,137525465,367,367,367,367,1
20230920,133200,137525098,367,368,368,367,2
20230920,133100,137524363,368,368,368,368,0
20230920,133000,137524363,368,368,368,368,1
20230920,132900,137523995,368,366,368,366,2
20230920,132800,137523261,366,366,366,366,672
20230920,132700,137277309,364,369,369,364,25001
20230920,132600,128146275,369,369,369,369,0
20230920,132500,128146275,369,369,369,369,0
20230920,132400,128146275,369,369,369,369,1
20230920,132300,128145906,368,368,368,368,0
20230920,132200,128145906,368,368,368,368,2
20230920,132100,128145170,369,369,369,369,1
20230920,132000,128144801,369,368,369,366,428
20230920,131900,127987472,368,368,368,368,4
20230920,131800,127986000,368,368,368,368,1000
20230920,131700,127618000,368,368,368,368,0
20230920,131600,127618000,368,368,368,368,1279
20230920,131500,127147328,368,368,368,368,2604
20230920,131400,126189056,368,368,368,367,58
20230920,131300,126167717,368,369,369,368,84
20230920,131200,126136724,369,369,369,369,0
20230920,131100,126136724,369,369,369,369,0
20230920,131000,126136724,369,369,369,369,0
20230920,130900,126136724,369,369,369,369,2
20230920,130800,126135986,366,366,366,366,0
20230920,130700,126135986,366,368,368,366,61351
20230920,130600,103651834,369,369,369,369,4
20230920,130500,103650358,368,368,368,368,10
20230920,130400,103646678,369,368,369,368,967
20230920,130300,103290815,367,367,367,367,0
20230920,130200,103290815,367,368,368,367,286
20230920,130100,103185568,368,368,368,368,1541
20230920,130000,102618480,369,368,369,368,2
20230920,125900,102617743,369,369,369,369,289
20230920,125800,102511102,369,369,369,369,0
20230920,125700,102511102,369,369,369,369,0
20230920,125600,102511102,369,369,369,369,0
20230920,125500,102511102,369,369,369,369,0
20230920,125400,102511102,369,369,369,369,1
20230920,125300,102510733,368,368,368,368,1
20230920,125200,102510365,369,369,369,369,1
20230920,125100,102509996,369,369,369,369,0
20230920,125000,102509996,369,369,369,369,37
20230920,124900,102496343,369,369,369,369,0
20230920,124800,102496343,369,369,369,369,0
20230920,124700,102496343,369,367,369,367,5450
20230920,124600,100496191,368,369,369,368,303
20230920,124500,100384448,369,368,369,368,1412
20230920,124400,99863840,367,368,368,367,283
20230920,124300,99759896,368,368,368,368,26371
20230920,124200,90055368,368,368,368,368,0
20230920,124100,90055368,368,368,368,368,1
20230920,124000,90055000,368,368,368,368,175
20230920,123900,89990600,368,368,368,368,2
20230920,123800,89989864,368,368,368,368,0
20230920,123700,89989864,368,368,368,368,0
20230920,123600,89989864,368,369,369,368,10000
20230920,123500,86309862,368,368,368,368,0
20230920,123400,86309862,368,368,368,368,0
20230920,123300,86309862,368,368,368,368,2
20230920,123200,86309126,369,369,369,369,1
20230920,123100,86308757,369,369,369,369,0
20230920,123000,86308757,369,368,369,368,2474
20230920,122900,85397624,368,368,368,368,0
20230920,122800,85397624,368,369,369,368,11622
20230920,122700,81117406,370,370,370,370,0
20230920,122600,81117406,370,370,370,370,0
20230920,122500,81117406,370,370,370,370,0
20230920,122400,81117406,370,370,370,370,1
20230920,122300,81117036,369,369,369,369,0
20230920,122200,81117036,369,369,369,369,1
20230920,122100,81116667,370,370,370,370,0
20230920,122000,81116667,370,370,370,370,0
20230920,121900,81116667,370,370,370,370,1
20230920,121800,81116297,370,369,370,369,4510
20230920,121700,79452102,370,370,370,370,0
20230920,121600,79452102,370,370,370,370,0
20230920,121500,79452102,370,370,370,370,0
20230920,121400,79452102,370,370,370,370,1
20230920,121300,79451732,370,370,370,370,90
20230920,121200,79418432,370,370,370,370,89
20230920,121100,79385502,369,369,369,369,512
20230920,121000,79196574,368,368,368,368,0
20230920,120900,79196574,368,369,369,368,11
20230920,120800,79192516,369,369,369,369,157
20230920,120700,79134583,369,369,369,369,1
20230920,120600,79134214,369,369,369,369,0
20230920,120500,79134214,369,369,369,369,0
20230920,120400,79134214,369,369,369,369,0
20230920,120300,79134214,369,369,369,369,0
20230920,120200,79134214,369,369,369,369,0
20230920,120100,79134214,369,369,369,369,583
20230920,120000,78919087,369,369,369,369,674
20230920,115900,78670381,369,369,369,369,1774
20230920,115800,78015775,369,369,369,369,0
20230920,115700,78015775,369,369,369,369,0
20230920,115600,78015775,369,369,369,369,0
20230920,115500,78015775,369,369,369,369,0
20230920,115400,78015775,369,369,369,369,0
20230920,115300,78015775,369,369,369,369,0
20230920,115200,78015775,369,369,369,369,0
20230920,115100,78015775,369,369,369,369,0
20230920,115000,78015775,369,369,369,369,0
20230920,114900,78015775,369,369,369,369,0
20230920,114800,78015775,369,369,369,369,0
20230920,114700,78015775,369,369,369,369,0
20230920,114600,78015775,369,369,369,369,1
20230920,114500,78015406,367,367,369,367,103
20230920,114400,77977594,368,368,368,368,455
20230920,114300,77810154,367,367,367,367,0
20230920,114200,77810154,367,367,367,367,1
20230920,114100,77809787,368,368,368,368,10
20230920,114000,77806107,368,368,368,368,1
20230920,113900,77805739,368,368,368,368,0
20230920,113800,77805739,368,368,368,368,1
20230920,113700,77805371,367,367,367,367,0
20230920,113600,77805371,367,368,368,367,2070
20230920,113500,77043612,368,368,368,368,2083
20230920,113400,76277068,368,368,368,368,8
20230920,113300,76274124,367,367,367,367,1
20230920,113200,76273757,368,368,368,368,8019
20230920,113100,73322765,369,369,369,369,100
20230920,113000,73285865,368,369,369,368,8
20230920,112900,73282914,369,369,369,369,0
20230920,112800,73282914,369,368,369,368,271
20230920,112700,73183166,368,368,368,368,2
20230920,112600,73182430,369,369,369,369,1
20230920,112500,73182061,369,369,369,369,0
20230920,112400,73182061,369,369,369,369,0
20230920,112300,73182061,369,369,369,369,0
20230920,112200,73182061,369,369,369,369,5
20230920,112100,73180216,369,369,369,369,42
20230920,112000,73164718,370,370,370,370,0
20230920,111900,73164718,370,370,370,370,5
20230920,111800,73162868,371,371,371,371,0
20230920,111700,73162868,371,371,371,371,0
20230920,111600,73162868,371,371,371,371,200
20230920,111500,73088668,371,371,371,371,0
20230920,111400,73088668,371,371,371,371,1
20230920,111300,73088297,371,371,371,371,0
20230920,111200,73088297,371,371,371,371,0
20230920,111100,73088297,371,371,371,371,0
20230920,111000,73088297,371,371,371,371,16
20230920,110900,73082361,370,370,370,370,1
20230920,110800,73081991,371,371,371,371,3
20230920,110700,73080878,369,369,369,369,0
20230920,110600,73080878,369,369,369,369,0
20230920,110500,73080878,369,369,369,369,3
20230920,110400,73079771,369,369,369,369,3
20230920,110300,73078664,369,369,369,369,0
20230920,110200,73078664,369,370,370,369,31
20230920,110100,73067195,370,370,370,370,0
20230920,110000,73067195,370,370,370,370,999
20230920,105900,72697565,370,370,370,370,0
20230920,105800,72697565,370,370,370,370,0
20230920,105700,72697565,370,370,370,370,103
20230920,105600,72659455,370,370,370,370,0
20230920,105500,72659455,370,370,370,370,0
20230920,105400,72659455,370,370,370,370,1
20230920,105300,72659085,371,371,371,371,0
20230920,105200,72659085,371,371,371,371,0
20230920,105100,72659085,371,371,371,371,0
20230920,105000,72659085,371,371,371,371,1
20230920,104900,72658714,371,371,371,371,7
20230920,104800,72656117,371,371,371,371,12
20230920,104700,72651665,371,371,371,371,0
20230920,104600,72651665,371,371,371,371,0
20230920,104500,72651665,371,371,371,371,1
20230920,104400,72651294,370,370,370,370,0
20230920,104300,72651294,370,370,370,370,0
20230920,104200,72651294,370,370,370,370,102
20230920,104100,72613554,368,368,368,368,0
20230920,104000,72613554,368,368,368,368,0
20230920,103900,72613554,368,368,368,368,0
20230920,103800,72613554,368,368,368,368,0
20230920,103700,72613554,368,368,368,368,1
20230920,103600,72613186,370,370,370,370,549
20230920,103500,72410056,371,371,371,371,0
20230920,103400,72410056,371,370,371,370,151
20230920,103300,72354036,371,371,371,371,0
20230920,103200,72354036,371,371,371,371,50
20230920,103100,72335486,368,368,368,368,0
20230920,103000,72335486,368,368,368,368,1499
20230920,102900,71783854,367,369,369,367,7000
20230920,102800,69209387,370,370,370,370,250
20230920,102700,69116887,371,370,371,370,95
20230920,102600,69081692,370,369,370,369,191
20230920,102500,69011163,369,369,369,369,136
20230920,102400,68960979,373,369,373,369,10002
20230920,102300,65247025,369,369,369,369,31
20230920,102200,65235586,369,369,369,369,7
20230920,102100,65233003,369,369,369,369,0
20230920,102000,65233003,369,369,369,369,2
20230920,101900,65232265,367,368,368,367,3019
20230920,101800,64122206,368,368,368,368,2
20230920,101700,64121470,368,369,369,368,1022
20230920,101600,63745364,369,370,370,369,8101
20230920,101500,60756094,369,369,369,369,10
20230920,101400,60752404,369,370,370,369,501
20230920,101300,60567534,369,369,369,369,0
20230920,101200,60567534,369,369,369,369,100
20230920,101100,60530634,370,370,370,370,0
20230920,101000,60530634,370,370,370,370,50
20230920,100900,60512134,370,370,370,370,0
20230920,100800,60512134,370,370,370,370,0
20230920,100700,60512134,370,370,370,370,3
20230920,100600,60511024,370,370,370,370,3
20230920,100500,60509914,370,370,370,370,1
20230920,100400,60509544,369,369,369,369,1
20230920,100300,60509175,369,369,369,369,2000
20230920,100200,59771175,370,370,370,370,0
20230920,100100,59771175,370,370,370,370,0
20230920,100000,59771175,370,370,370,370,1
20230920,095900,59770805,370,369,370,369,67
20230920,095800,59746073,370,370,370,370,21
20230920,095700,59738303,370,370,370,370,6
20230920,095600,59736083,370,370,370,370,210
20230920,095500,59658383,370,370,370,370,2
20230920,095400,59657643,370,370,370,370,3
20230920,095300,59656533,370,370,370,370,1
20230920,095200,59656163,370,369,370,369,4
20230920,095100,59654686,370,370,370,369,365
20230920,095000,59519894,370,370,370,370,1406
20230920,094900,58999674,370,370,370,370,0
20230920,094800,58999674,370,370,370,370,0
20230920,094700,58999674,370,370,370,370,0
20230920,094600,58999674,370,370,370,368,3002
20230920,094500,57892649,370,370,370,370,100
20230920,094400,57855649,370,370,370,370,0
20230920,094300,57855649,370,370,370,370,223
20230920,094200,57773139,370,370,370,370,546
20230920,094100,57571119,368,368,368,368,1483
20230920,094000,57025375,369,369,369,369,100
20230920,093900,56988475,370,370,370,370,0
20230920,093800,56988475,370,370,370,370,662
20230920,093700,56743535,370,370,370,367,6601
20230920,093600,54315363,370,370,370,370,100
20230920,093500,54278363,370,370,370,370,0
20230920,093400,54278363,370,369,370,369,1137
20230920,093300,53858708,369,369,369,369,4
20230920,093200,53857232,369,369,369,369,0
20230920,093100,53857232,369,369,369,369,586
20230920,093000,53640998,369,369,369,369,0
20230920,092900,53640998,369,369,369,369,210
20230920,092800,53563508,369,370,370,369,7
20230920,092700,53560924,368,368,368,368,416
20230920,092600,53407836,367,370,370,367,26365
20230920,092500,43729646,368,368,370,368,4524
20230920,092400,42058296,367,370,370,367,35000
20230920,092300,29178515,370,370,370,369,3402
20230920,092200,27919776,370,372,372,370,26344
20230920,092100,18169716,373,373,373,373,0
20230920,092000,18169716,373,373,373,373,500
20230920,091900,17983216,373,373,373,373,0
20230920,091800,17983216,373,373,373,373,4
20230920,091700,17981724,373,373,373,373,1
20230920,091600,17981351,373,373,373,373,0
20230920,091500,17981351,373,373,373,373,285
20230920,091400,17875046,372,372,372,372,7
20230920,091300,17872442,370,370,370,370,2473
20230920,091200,16957432,370,373,373,370,15020
20230920,091100,11395240,374,374,374,374,0
20230920,091000,11395240,374,374,374,374,2
20230920,090900,11394492,374,374,374,374,0
20230920,090800,11394492,374,374,374,374,200
20230920,090700,11319692,374,374,374,374,0
20230920,090600,11319692,374,374,374,374,150
20230920,090500,11263592,375,375,375,371,9002
20230920,090400,7917080,373,373,373,373,0
20230920,090300,7917080,373,373,373,373,0
20230920,090200,7917080,373,374,374,373,2500
20230920,090100,6983570,376,376,376,375,8648
20230920,090000,3738000,375,375,375,375,8923