stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185700,241294576,343,343,343,343,17063
20230925,185600,241294576,343,343,343,343,0
20230925,185500,241294576,343,343,343,343,0
20230925,185400,241294576,343,343,343,343,0
20230925,185300,241294576,343,343,343,343,0
20230925,185200,241294576,343,343,343,343,0
20230925,185100,241294576,343,343,343,343,0
20230925,185000,241294576,343,343,343,343,0
20230925,184900,241294576,343,343,343,343,0
20230925,184800,241294576,343,343,343,343,0
20230925,184700,241294576,343,343,343,343,0
20230925,184600,241294576,343,343,343,343,0
20230925,184500,241294576,343,343,343,343,0
20230925,184400,241294576,343,343,343,343,0
20230925,184300,241294576,343,343,343,343,0
20230925,184200,241294576,343,343,343,343,0
20230925,184100,241294576,343,343,343,343,0
20230925,184000,241294576,343,343,343,343,0
20230925,183900,241294576,343,343,343,343,0
20230925,183800,241294576,343,343,343,343,0
20230925,183700,241294576,343,343,343,343,0
20230925,183600,241294576,343,343,343,343,0
20230925,183500,241294576,343,343,343,343,0
20230925,183400,241294576,343,343,343,343,0
20230925,183300,241294576,343,343,343,343,0
20230925,183200,241294576,343,343,343,343,0
20230925,183100,241294576,343,343,343,343,0
20230925,183000,241294576,343,343,343,343,0
20230925,182900,241294576,343,343,343,343,0
20230925,182800,241294576,343,343,343,343,0
20230925,182700,241294576,343,343,343,343,17063
20230925,182600,241294576,343,343,343,343,0
20230925,182500,241294576,343,343,343,343,0
20230925,182400,241294576,343,343,343,343,0
20230925,182300,241294576,343,343,343,343,0
20230925,182200,241294576,343,343,343,343,0
20230925,182100,241294576,343,343,343,343,0
20230925,182000,241294576,343,343,343,343,0
20230925,181900,241294576,343,343,343,343,0
20230925,181800,241294576,343,343,343,343,0
20230925,181700,241294576,343,343,343,343,0
20230925,181600,241294576,343,343,343,343,0
20230925,181500,241294576,343,343,343,343,0
20230925,181400,241294576,343,343,343,343,0
20230925,181300,241294576,343,343,343,343,0
20230925,181200,241294576,343,343,343,343,0
20230925,181100,241294576,343,343,343,343,0
20230925,181000,241294576,343,343,343,343,0
20230925,180900,241294576,343,343,343,343,0
20230925,180800,241294576,343,343,343,343,0
20230925,180700,241294576,343,343,343,343,0
20230925,180600,241294576,343,343,343,343,0
20230925,180500,241294576,343,343,343,343,0
20230925,180400,241294576,343,343,343,343,0
20230925,180300,241294576,343,343,343,343,0
20230925,180200,241294576,343,343,343,343,0
20230925,180100,241294576,343,343,343,343,0
20230925,180000,241294576,343,343,343,343,0
20230925,175900,241294576,343,343,343,343,0
20230925,175800,241294576,343,343,343,343,0
20230925,175700,241294576,343,343,343,343,17063
20230925,175600,241294576,343,343,343,343,0
20230925,175500,241294576,343,343,343,343,0
20230925,175400,241294576,343,343,343,343,0
20230925,175300,241294576,343,343,343,343,0
20230925,175200,241294576,343,343,343,343,0
20230925,175100,241294576,343,343,343,343,0
20230925,175000,241294576,343,343,343,343,0
20230925,174900,241294576,343,343,343,343,0
20230925,174800,241294576,343,343,343,343,0
20230925,174700,241294576,343,343,343,343,0
20230925,174600,241294576,343,343,343,343,0
20230925,174500,241294576,343,343,343,343,0
20230925,174400,241294576,343,343,343,343,0
20230925,174300,241294576,343,343,343,343,0
20230925,174200,241294576,343,343,343,343,0
20230925,174100,241294576,343,343,343,343,0
20230925,174000,241294576,343,343,343,343,0
20230925,173900,241294576,343,343,343,343,0
20230925,173800,241294576,343,343,343,343,0
20230925,173700,241294576,343,343,343,343,0
20230925,173600,241294576,343,343,343,343,0
20230925,173500,241294576,343,343,343,343,0
20230925,173400,241294576,343,343,343,343,0
20230925,173300,241294576,343,343,343,343,0
20230925,173200,241294576,343,343,343,343,0
20230925,173100,241294576,343,343,343,343,0
20230925,173000,241294576,343,343,343,343,0
20230925,172900,241294576,343,343,343,343,0
20230925,172800,241294576,343,343,343,343,0
20230925,172700,241294576,343,343,343,343,17063
20230925,172600,241294576,343,343,343,343,0
20230925,172500,241294576,343,343,343,343,0
20230925,172400,241294576,343,343,343,343,0
20230925,172300,241294576,343,343,343,343,0
20230925,172200,241294576,343,343,343,343,0
20230925,172100,241294576,343,343,343,343,0
20230925,172000,241294576,343,343,343,343,0
20230925,171900,241294576,343,343,343,343,0
20230925,171800,241294576,343,343,343,343,0
20230925,171700,241294576,343,343,343,343,0
20230925,171600,241294576,343,343,343,343,0
20230925,171500,241294576,343,343,343,343,0
20230925,171400,241294576,343,343,343,343,0
20230925,171300,241294576,343,343,343,343,0
20230925,171200,241294576,343,343,343,343,0
20230925,171100,241294576,343,343,343,343,0
20230925,171000,241294576,343,343,343,343,0
20230925,170900,241294576,343,343,343,343,0
20230925,170800,241294576,343,343,343,343,0
20230925,170700,241294576,343,343,343,343,0
20230925,170600,241294576,343,343,343,343,0
20230925,170500,241294576,343,343,343,343,0
20230925,170400,241294576,343,343,343,343,0
20230925,170300,241294576,343,343,343,343,0
20230925,170200,241294576,343,343,343,343,0
20230925,170100,241294576,343,343,343,343,0
20230925,170000,241294576,343,343,343,343,0
20230925,165900,241294576,343,343,343,343,0
20230925,165800,241294576,343,343,343,343,0
20230925,165700,241294576,343,343,343,343,17063
20230925,165600,241294576,343,343,343,343,0
20230925,165500,241294576,343,343,343,343,0
20230925,165400,241294576,343,343,343,343,0
20230925,165300,241294576,343,343,343,343,0
20230925,165200,241294576,343,343,343,343,0
20230925,165100,241294576,343,343,343,343,0
20230925,165000,241294576,343,343,343,343,0
20230925,164900,241294576,343,343,343,343,0
20230925,164800,241294576,343,343,343,343,0
20230925,164700,241294576,343,343,343,343,0
20230925,164600,241294576,343,343,343,343,0
20230925,164500,241294576,343,343,343,343,0
20230925,164400,241294576,343,343,343,343,0
20230925,164300,241294576,343,343,343,343,0
20230925,164200,241294576,343,343,343,343,0
20230925,164100,241294576,343,343,343,343,0
20230925,164000,241294576,343,343,343,343,0
20230925,163900,241294576,343,343,343,343,0
20230925,163800,241294576,343,343,343,343,0
20230925,163700,241294576,343,343,343,343,0
20230925,163600,241294576,343,343,343,343,0
20230925,163500,241294576,343,343,343,343,0
20230925,163400,241294576,343,343,343,343,0
20230925,163300,241294576,343,343,343,343,0
20230925,163200,241294576,343,343,343,343,0
20230925,163100,241294576,343,343,343,343,0
20230925,163000,241294576,343,343,343,343,0
20230925,162900,241294576,343,343,343,343,0
20230925,162800,241294576,343,343,343,343,0
20230925,162700,241294576,343,343,343,343,17063
20230925,162600,241294576,343,343,343,343,0
20230925,162500,241294576,343,343,343,343,0
20230925,162400,241294576,343,343,343,343,0
20230925,162300,241294576,343,343,343,343,0
20230925,162200,241294576,343,343,343,343,0
20230925,162100,241294576,343,343,343,343,0
20230925,162000,241294576,343,343,343,343,0
20230925,161900,241294576,343,343,343,343,0
20230925,161800,241294576,343,343,343,343,0
20230925,161700,241294576,343,343,343,343,0
20230925,161600,241294576,343,343,343,343,0
20230925,161500,241294576,343,343,343,343,0
20230925,161400,241294576,343,343,343,343,0
20230925,161300,241294576,343,343,343,343,0
20230925,161200,241294576,343,343,343,343,0
20230925,161100,241294576,343,343,343,343,0
20230925,161000,241294576,343,343,343,343,0
20230925,160900,241294576,343,343,343,343,0
20230925,160800,241294576,343,343,343,343,0
20230925,160700,241294576,343,343,343,343,0
20230925,160600,241294576,343,343,343,343,0
20230925,160500,241294576,343,343,343,343,0
20230925,160400,241294576,343,343,343,343,0
20230925,160300,241294576,343,343,343,343,0
20230925,160200,241294576,343,343,343,343,0
20230925,160100,241294576,343,343,343,343,0
20230925,160000,241294576,343,343,343,343,0
20230925,155900,241294576,343,343,343,343,0
20230925,155800,241294576,343,343,343,343,0
20230925,155700,241294576,343,343,343,343,17063
20230925,155600,241294576,343,343,343,343,0
20230925,155500,241294576,343,343,343,343,0
20230925,155400,241294576,343,343,343,343,0
20230925,155300,241294576,343,343,343,343,0
20230925,155200,241294576,343,343,343,343,0
20230925,155100,241294576,343,343,343,343,0
20230925,155000,241294576,343,343,343,343,0
20230925,154900,241294576,343,343,343,343,0
20230925,154800,241294576,343,343,343,343,0
20230925,154700,241294576,343,343,343,343,0
20230925,154600,241294576,343,343,343,343,0
20230925,154500,241294576,343,343,343,343,0
20230925,154400,241294576,343,343,343,343,0
20230925,154300,241294576,343,343,343,343,0
20230925,154200,241294576,343,343,343,343,0
20230925,154100,241294576,343,343,343,343,0
20230925,154000,241294576,343,343,343,343,0
20230925,153900,241294576,343,343,343,343,0
20230925,153800,241294576,343,343,343,343,0
20230925,153700,241294576,343,343,343,343,0
20230925,153600,241294576,343,343,343,343,0
20230925,153500,241294576,343,343,343,343,0
20230925,153400,241294576,343,343,343,343,0
20230925,153300,241294576,343,343,343,343,0
20230925,153200,241294576,343,343,343,343,0
20230925,153100,241294576,343,343,343,343,0
20230925,153000,241294576,343,343,343,343,17063
20230925,152900,235441967,341,341,341,341,0
20230925,152800,235441967,341,341,341,341,0
20230925,152700,235441967,341,341,341,341,0
20230925,152600,235441967,341,341,341,341,0
20230925,152500,235441967,341,341,341,341,0
20230925,152400,235441967,341,341,341,341,0
20230925,152300,235441967,341,341,341,341,0
20230925,152200,235441967,341,341,341,341,0
20230925,152100,235441967,341,341,341,341,0
20230925,152000,235441967,341,341,341,341,0
20230925,151900,235441967,341,343,343,341,15349
20230925,151800,230197425,342,344,344,342,9986
20230925,151700,226776255,344,345,345,342,8922
20230925,151600,223724399,342,343,346,342,11163
20230925,151500,219895909,342,344,345,342,21945
20230925,151400,212381034,345,344,345,343,3154
20230925,151300,211293107,344,345,346,343,48444
20230925,151200,194600965,347,347,347,345,29799
20230925,151100,184289731,346,347,347,346,17316
20230925,151000,178281479,347,348,348,347,16951
20230925,150900,172399182,347,347,347,347,1
20230925,150800,172398835,347,347,347,347,6487
20230925,150700,170147846,347,347,347,347,1
20230925,150600,170147499,349,349,349,349,426
20230925,150500,169998825,347,347,347,347,0
20230925,150400,169998825,347,347,347,347,0
20230925,150300,169998825,347,347,347,347,0
20230925,150200,169998825,347,348,348,347,17771
20230925,150100,163814518,348,348,348,348,1
20230925,150000,163814170,349,349,349,349,12100
20230925,145900,159591270,349,349,349,349,1
20230925,145800,159590921,349,349,349,349,955
20230925,145700,159257626,349,349,349,349,6
20230925,145600,159255532,349,349,349,349,3
20230925,145500,159254485,348,348,348,348,0
20230925,145400,159254485,348,348,348,348,0
20230925,145300,159254485,348,348,348,348,0
20230925,145200,159254485,348,348,348,348,1
20230925,145100,159254137,348,348,348,348,1
20230925,145000,159253789,349,349,349,349,1
20230925,144900,159253440,349,349,349,349,4
20230925,144800,159252044,348,348,348,348,200
20230925,144700,159182444,348,348,348,348,0
20230925,144600,159182444,348,348,348,348,0
20230925,144500,159182444,348,348,348,348,1001
20230925,144400,158834096,348,348,348,348,220
20230925,144300,158757536,349,349,349,349,501
20230925,144200,158582687,348,348,348,348,0
20230925,144100,158582687,348,349,349,348,3081
20230925,144000,157510498,349,349,349,349,2355
20230925,143900,156688603,349,349,349,349,65
20230925,143800,156665918,349,349,349,349,25
20230925,143700,156657193,348,348,348,348,0
20230925,143600,156657193,348,349,349,348,20
20230925,143500,156650223,349,349,349,349,5
20230925,143400,156648478,348,348,348,348,0
20230925,143300,156648478,348,348,348,348,0
20230925,143200,156648478,348,349,349,348,22
20230925,143100,156640801,349,349,350,349,1218
20230925,143000,156215706,348,348,348,348,0
20230925,142900,156215706,348,348,348,348,6
20230925,142800,156213618,348,350,350,348,35859
20230925,142700,143697873,349,349,349,349,0
20230925,142600,143697873,349,349,349,349,0
20230925,142500,143697873,349,349,349,349,97
20230925,142400,143664020,349,349,349,349,0
20230925,142300,143664020,349,349,349,349,1
20230925,142200,143663671,349,349,349,349,5000
20230925,142100,141918671,350,348,350,348,15005
20230925,142000,136696925,350,350,350,350,1
20230925,141900,136696575,349,349,349,349,0
20230925,141800,136696575,349,349,349,349,7
20230925,141700,136694132,348,348,348,348,0
20230925,141600,136694132,348,348,348,348,1
20230925,141500,136693784,349,349,349,349,100
20230925,141400,136658884,349,348,349,348,11
20230925,141300,136655046,349,349,349,349,0
20230925,141200,136655046,349,349,349,349,0
20230925,141100,136655046,349,349,349,349,0
20230925,141000,136655046,349,349,349,349,159
20230925,140900,136599555,348,348,348,348,0
20230925,140800,136599555,348,349,349,348,25000
20230925,140700,127885247,350,350,350,350,0
20230925,140600,127885247,350,350,350,350,0
20230925,140500,127885247,350,350,350,350,50
20230925,140400,127867747,350,350,350,350,0
20230925,140300,127867747,350,350,350,350,0
20230925,140200,127867747,350,350,350,350,0
20230925,140100,127867747,350,350,350,350,29
20230925,140000,127857597,350,350,350,350,30
20230925,135900,127847097,351,351,351,351,0
20230925,135800,127847097,351,351,351,351,6949
20230925,135700,125407998,351,351,351,351,0
20230925,135600,125407998,351,350,351,350,2494
20230925,135500,124535095,349,349,349,349,1
20230925,135400,124534746,350,350,350,350,209
20230925,135300,124461596,350,350,350,350,1
20230925,135200,124461246,351,351,351,351,1
20230925,135100,124460895,351,351,351,351,0
20230925,135000,124460895,351,351,351,351,0
20230925,134900,124460895,351,351,351,351,1
20230925,134800,124460544,349,349,349,349,1
20230925,134700,124460195,350,350,350,350,29
20230925,134600,124450045,350,350,350,350,106
20230925,134500,124412945,349,351,351,349,1054
20230925,134400,124044672,351,351,351,351,0
20230925,134300,124044672,351,351,351,351,1
20230925,134200,124044321,351,351,351,351,0
20230925,134100,124044321,351,351,351,351,0
20230925,134000,124044321,351,351,351,351,0
20230925,133900,124044321,351,351,351,351,3
20230925,133800,124043268,350,350,350,350,0
20230925,133700,124043268,350,350,350,350,0
20230925,133600,124043268,350,350,350,350,1
20230925,133500,124042918,350,350,350,350,500
20230925,133400,123867918,350,350,350,350,1
20230925,133300,123867568,350,350,350,350,0
20230925,133200,123867568,350,350,350,350,0
20230925,133100,123867568,350,350,350,350,0
20230925,133000,123867568,350,350,350,350,0
20230925,132900,123867568,350,350,350,350,30
20230925,132800,123857068,350,350,350,350,0
20230925,132700,123857068,350,350,350,350,0
20230925,132600,123857068,350,350,350,350,2
20230925,132500,123856368,351,351,351,351,0
20230925,132400,123856368,351,351,351,351,0
20230925,132300,123856368,351,351,351,351,0
20230925,132200,123856368,351,351,351,351,3
20230925,132100,123855315,350,351,351,350,8550
20230925,132000,120862814,351,351,351,351,0
20230925,131900,120862814,351,351,351,351,0
20230925,131800,120862814,351,351,351,351,1
20230925,131700,120862463,351,351,351,351,5000
20230925,131600,119107463,350,350,350,350,1
20230925,131500,119107113,350,350,350,350,2
20230925,131400,119106413,351,351,351,351,0
20230925,131300,119106413,351,351,351,351,3509
20230925,131200,117874754,351,351,351,351,2
20230925,131100,117874052,350,350,350,350,1055
20230925,131000,117504802,351,351,351,351,500
20230925,130900,117329302,350,350,350,350,0
20230925,130800,117329302,350,350,350,350,0
20230925,130700,117329302,350,350,350,350,0
20230925,130600,117329302,350,351,351,350,1002
20230925,130500,116977601,351,351,351,351,4
20230925,130400,116976197,351,351,351,351,0
20230925,130300,116976197,351,351,351,351,1
20230925,130200,116975846,350,350,350,350,282
20230925,130100,116877146,350,350,350,350,0
20230925,130000,116877146,350,350,350,350,0
20230925,125900,116877146,350,350,350,350,1
20230925,125800,116876796,350,350,350,350,1010
20230925,125700,116523296,350,349,350,349,8564
20230925,125600,113525960,349,349,349,348,3289
20230925,125500,112381100,349,349,349,349,3
20230925,125400,112380053,349,349,349,349,221
20230925,125300,112302924,349,349,349,349,114
20230925,125200,112263138,349,349,349,349,3500
20230925,125100,111041638,348,348,348,348,1
20230925,125000,111041290,349,349,349,349,3
20230925,124900,111040243,349,349,349,349,0
20230925,124800,111040243,349,349,349,349,3
20230925,124700,111039196,348,348,348,348,0
20230925,124600,111039196,348,348,348,348,0
20230925,124500,111039196,348,348,348,348,1013
20230925,124400,110686672,347,347,347,347,0
20230925,124300,110686672,347,348,348,347,9712
20230925,124200,107313461,349,349,349,349,1
20230925,124100,107313112,348,348,348,348,0
20230925,124000,107313112,348,349,349,348,19
20230925,123900,107306482,349,349,349,349,32
20230925,123800,107295314,349,349,349,349,100
20230925,123700,107260414,349,349,349,349,100
20230925,123600,107225514,349,349,349,349,100
20230925,123500,107190614,349,349,349,349,1
20230925,123400,107190265,349,349,349,349,0
20230925,123300,107190265,349,349,349,349,271
20230925,123200,107095686,349,349,349,349,267
20230925,123100,107002503,349,349,349,349,5000
20230925,123000,105257503,349,349,349,349,0
20230925,122900,105257503,349,349,349,349,3
20230925,122800,105256456,348,348,348,348,0
20230925,122700,105256456,348,348,348,348,49
20230925,122600,105239404,347,348,348,347,1357
20230925,122500,104768119,348,349,349,348,2
20230925,122400,104767422,348,348,348,348,0
20230925,122300,104767422,348,348,348,348,0
20230925,122200,104767422,348,348,348,348,6
20230925,122100,104765334,348,348,348,348,21
20230925,122000,104758026,348,347,348,347,156
20230925,121900,104703795,347,349,349,347,7700
20230925,121800,102031793,348,348,348,348,11024
20230925,121700,98195441,349,349,349,349,10000
20230925,121600,94705441,349,349,349,349,10010
20230925,121500,91211951,349,348,349,348,477
20230925,121400,91045954,348,348,348,348,100
20230925,121300,91011154,348,348,348,348,100
20230925,121200,90976354,347,348,348,347,11332
20230925,121100,87043968,348,348,348,348,15001
20230925,121000,81823620,349,349,349,349,10087
20230925,120900,78303257,349,349,349,349,0
20230925,120800,78303257,349,349,349,349,1400
20230925,120700,77814657,349,350,350,349,101
20230925,120600,77779308,350,350,350,350,86
20230925,120500,77749208,350,350,350,350,5522
20230925,120400,75816508,351,351,351,351,100
20230925,120300,75781408,350,350,350,350,0
20230925,120200,75781408,350,350,350,350,0
20230925,120100,75781408,350,350,350,350,1
20230925,120000,75781058,351,351,351,351,0
20230925,115900,75781058,351,351,351,351,1
20230925,115800,75780707,350,350,350,350,0
20230925,115700,75780707,350,350,350,350,7000
20230925,115600,73330707,351,351,351,351,1
20230925,115500,73330356,351,351,351,351,30237
20230925,115400,62717169,352,352,352,352,0
20230925,115300,62717169,352,352,352,352,0
20230925,115200,62717169,352,352,352,352,0
20230925,115100,62717169,352,351,352,351,4
20230925,115000,62715762,352,352,352,352,1000
20230925,114900,62363762,352,352,352,352,0
20230925,114800,62363762,352,352,352,352,1
20230925,114700,62363410,352,352,352,352,7
20230925,114600,62360946,352,352,352,352,2
20230925,114500,62360242,352,352,352,352,0
20230925,114400,62360242,352,352,352,352,0
20230925,114300,62360242,352,352,352,352,0
20230925,114200,62360242,352,352,352,352,0
20230925,114100,62360242,352,352,352,352,5000
20230925,114000,60600242,352,352,352,352,0
20230925,113900,60600242,352,352,352,352,0
20230925,113800,60600242,352,352,352,352,20
20230925,113700,60593202,353,353,353,353,0
20230925,113600,60593202,353,353,353,353,99
20230925,113500,60558255,352,352,352,352,0
20230925,113400,60558255,352,352,352,352,1800
20230925,113300,59924655,352,352,352,352,0
20230925,113200,59924655,352,352,352,352,0
20230925,113100,59924655,352,352,352,352,2
20230925,113000,59923951,351,351,351,351,240
20230925,112900,59839711,352,351,352,351,1599
20230925,112800,59278459,350,350,350,350,0
20230925,112700,59278459,350,350,350,350,100
20230925,112600,59243459,351,351,351,351,0
20230925,112500,59243459,351,350,351,350,9
20230925,112400,59240307,350,350,350,350,100
20230925,112300,59205307,350,350,350,350,0
20230925,112200,59205307,350,350,350,350,841
20230925,112100,58910957,350,350,350,350,13322
20230925,112000,54248257,350,350,350,350,10577
20230925,111900,50546307,350,350,350,350,30
20230925,111800,50535807,351,351,351,351,6555
20230925,111700,48235002,353,353,353,353,0
20230925,111600,48235002,353,353,353,353,1
20230925,111500,48234649,351,351,351,351,10
20230925,111400,48231139,351,351,351,351,1
20230925,111300,48230788,353,353,353,353,0
20230925,111200,48230788,353,353,353,353,11
20230925,111100,48226905,353,353,353,353,1
20230925,111000,48226552,353,353,353,353,4
20230925,110900,48225140,352,352,352,352,450
20230925,110800,48066740,351,351,351,351,0
20230925,110700,48066740,351,351,351,351,1
20230925,110600,48066389,351,351,351,351,0
20230925,110500,48066389,351,351,351,351,0
20230925,110400,48066389,351,351,351,351,0
20230925,110300,48066389,351,351,351,351,0
20230925,110200,48066389,351,351,351,351,1
20230925,110100,48066038,351,351,351,351,1
20230925,110000,48065687,351,351,351,351,0
20230925,105900,48065687,351,351,351,351,0
20230925,105800,48065687,351,351,351,351,0
20230925,105700,48065687,351,351,351,351,0
20230925,105600,48065687,351,351,351,351,850
20230925,105500,47767337,351,351,351,351,1
20230925,105400,47766986,351,351,351,351,0
20230925,105300,47766986,351,353,353,351,604
20230925,105200,47554974,351,351,351,351,4
20230925,105100,47553570,351,352,352,351,310
20230925,105000,47444550,352,352,352,352,2
20230925,104900,47443846,352,352,352,352,0
20230925,104800,47443846,352,352,352,352,11
20230925,104700,47439974,352,352,352,352,101
20230925,104600,47404422,352,352,352,352,210
20230925,104500,47330502,352,352,352,352,122
20230925,104400,47287558,352,352,352,352,3692
20230925,104300,45987974,353,353,353,353,0
20230925,104200,45987974,353,353,353,353,13
20230925,104100,45983385,352,353,353,352,401
20230925,104000,45841833,353,353,353,353,0
20230925,103900,45841833,353,353,353,353,10500
20230925,103800,42135333,353,352,353,352,10001
20230925,103700,38604981,353,353,353,353,0
20230925,103600,38604981,353,353,353,353,0
20230925,103500,38604981,353,353,353,353,5
20230925,103400,38603216,353,352,353,352,1568
20230925,103300,38051270,352,352,352,352,3
20230925,103200,38050214,352,352,352,352,1
20230925,103100,38049862,351,351,351,351,0
20230925,103000,38049862,351,351,351,351,33
20230925,102900,38038279,352,352,352,352,0
20230925,102800,38038279,352,352,352,352,6
20230925,102700,38036167,352,352,352,352,1
20230925,102600,38035815,351,351,351,351,20
20230925,102500,38028795,352,352,352,352,0
20230925,102400,38028795,352,352,352,352,150
20230925,102300,37975995,353,353,353,353,10
20230925,102200,37972465,352,352,352,352,0
20230925,102100,37972465,352,352,352,352,19999
20230925,102000,30932817,352,352,352,352,1
20230925,101900,30932465,353,353,353,353,0
20230925,101800,30932465,353,353,353,353,0
20230925,101700,30932465,353,353,353,353,0
20230925,101600,30932465,353,351,353,351,4
20230925,101500,30931055,352,352,352,351,588
20230925,101400,30724516,352,352,352,352,198
20230925,101300,30654820,352,352,353,352,348
20230925,101200,30532323,352,352,352,352,0
20230925,101100,30532323,352,352,352,352,50
20230925,101000,30514723,351,351,351,351,1
20230925,100900,30514372,353,352,353,351,5780
20230925,100800,28484541,353,353,353,353,50
20230925,100700,28466891,354,354,354,354,0
20230925,100600,28466891,354,354,354,354,0
20230925,100500,28466891,354,354,354,354,3
20230925,100400,28465829,354,354,354,354,0
20230925,100300,28465829,354,354,354,354,0
20230925,100200,28465829,354,353,354,353,13
20230925,100100,28461235,354,353,354,353,47
20230925,100000,28444641,350,353,353,350,30000
20230925,095900,17922710,354,354,354,354,0
20230925,095800,17922710,354,353,354,353,9
20230925,095700,17919532,353,354,354,353,3
20230925,095600,17918471,354,354,354,354,6
20230925,095500,17916347,355,354,355,352,7934
20230925,095400,15121965,355,355,355,355,3
20230925,095300,15120900,354,354,354,354,1
20230925,095200,15120546,353,354,354,353,4001
20230925,095100,13707843,354,354,354,354,799
20230925,095000,13424997,355,355,355,355,348
20230925,094900,13301457,356,356,356,356,0
20230925,094800,13301457,356,356,356,356,1
20230925,094700,13301101,356,356,356,356,2
20230925,094600,13300389,356,355,356,355,1212
20230925,094500,12870127,355,355,355,355,119
20230925,094400,12827882,355,355,355,355,0
20230925,094300,12827882,355,355,355,355,0
20230925,094200,12827882,355,355,355,355,0
20230925,094100,12827882,355,355,355,355,2
20230925,094000,12827172,355,355,355,355,503
20230925,093900,12648607,355,355,355,355,2
20230925,093800,12647897,355,355,355,355,5
20230925,093700,12646122,355,355,355,355,2
20230925,093600,12645412,355,355,355,355,3
20230925,093500,12644347,354,354,354,354,0
20230925,093400,12644347,354,355,355,354,2
20230925,093300,12643638,355,354,355,353,119
20230925,093200,12601511,354,355,355,354,71
20230925,093100,12576376,355,355,355,355,2
20230925,093000,12575666,355,355,355,355,1
20230925,092900,12575311,355,355,355,355,0
20230925,092800,12575311,355,355,355,355,10
20230925,092700,12571761,355,355,355,355,0
20230925,092600,12571761,355,355,355,355,2
20230925,092500,12571051,355,355,355,355,16
20230925,092400,12565371,355,352,355,352,3
20230925,092300,12564309,356,354,356,352,21003
20230925,092200,5164555,354,355,355,354,1344
20230925,092100,4688754,356,356,356,356,0
20230925,092000,4688754,356,356,356,356,131
20230925,091900,4642118,356,356,356,356,13
20230925,091800,4637490,356,356,356,356,51
20230925,091700,4619334,356,355,356,355,3
20230925,091600,4618267,356,356,356,356,0
20230925,091500,4618267,356,356,356,356,1
20230925,091400,4617911,355,355,355,355,1
20230925,091300,4617556,356,356,356,356,18
20230925,091200,4611148,357,355,357,355,745
20230925,091100,4346418,355,355,355,354,3755
20230925,091000,3013683,353,354,354,353,969
20230925,090900,2670765,354,357,357,354,4226
20230925,090800,1173838,356,356,356,356,142
20230925,090700,1123286,356,356,356,356,279
20230925,090600,1023962,356,356,356,356,3
20230925,090500,1022894,355,355,355,354,1100
20230925,090400,633146,356,356,356,356,903
20230925,090300,311678,356,356,356,356,0
20230925,090200,311678,356,356,356,356,70
20230925,090100,286758,358,358,358,358,0
20230925,090000,286758,358,358,358,358,801