stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185700,88599458,345,345,345,345,10280
20230927,185600,88599458,345,345,345,345,0
20230927,185500,88599458,345,345,345,345,0
20230927,185400,88599458,345,345,345,345,0
20230927,185300,88599458,345,345,345,345,0
20230927,185200,88599458,345,345,345,345,0
20230927,185100,88599458,345,345,345,345,0
20230927,185000,88599458,345,345,345,345,0
20230927,184900,88599458,345,345,345,345,0
20230927,184800,88599458,345,345,345,345,0
20230927,184700,88599458,345,345,345,345,0
20230927,184600,88599458,345,345,345,345,0
20230927,184500,88599458,345,345,345,345,0
20230927,184400,88599458,345,345,345,345,0
20230927,184300,88599458,345,345,345,345,0
20230927,184200,88599458,345,345,345,345,0
20230927,184100,88599458,345,345,345,345,0
20230927,184000,88599458,345,345,345,345,0
20230927,183900,88599458,345,345,345,345,0
20230927,183800,88599458,345,345,345,345,0
20230927,183700,88599458,345,345,345,345,0
20230927,183600,88599458,345,345,345,345,0
20230927,183500,88599458,345,345,345,345,0
20230927,183400,88599458,345,345,345,345,0
20230927,183300,88599458,345,345,345,345,0
20230927,183200,88599458,345,345,345,345,0
20230927,183100,88599458,345,345,345,345,0
20230927,183000,88599458,345,345,345,345,0
20230927,182900,88599458,345,345,345,345,0
20230927,182800,88599458,345,345,345,345,0
20230927,182700,88599458,345,345,345,345,10280
20230927,182600,88599458,345,345,345,345,0
20230927,182500,88599458,345,345,345,345,0
20230927,182400,88599458,345,345,345,345,0
20230927,182300,88599458,345,345,345,345,0
20230927,182200,88599458,345,345,345,345,0
20230927,182100,88599458,345,345,345,345,0
20230927,182000,88599458,345,345,345,345,0
20230927,181900,88599458,345,345,345,345,0
20230927,181800,88599458,345,345,345,345,0
20230927,181700,88599458,345,345,345,345,0
20230927,181600,88599458,345,345,345,345,0
20230927,181500,88599458,345,345,345,345,0
20230927,181400,88599458,345,345,345,345,0
20230927,181300,88599458,345,345,345,345,0
20230927,181200,88599458,345,345,345,345,0
20230927,181100,88599458,345,345,345,345,0
20230927,181000,88599458,345,345,345,345,0
20230927,180900,88599458,345,345,345,345,0
20230927,180800,88599458,345,345,345,345,0
20230927,180700,88599458,345,345,345,345,0
20230927,180600,88599458,345,345,345,345,0
20230927,180500,88599458,345,345,345,345,0
20230927,180400,88599458,345,345,345,345,0
20230927,180300,88599458,345,345,345,345,0
20230927,180200,88599458,345,345,345,345,0
20230927,180100,88599458,345,345,345,345,0
20230927,180000,88599458,345,345,345,345,0
20230927,175900,88599458,345,345,345,345,0
20230927,175800,88599458,345,345,345,345,0
20230927,175700,88599458,345,345,345,345,10280
20230927,175600,88599458,345,345,345,345,0
20230927,175500,88599458,345,345,345,345,0
20230927,175400,88599458,345,345,345,345,0
20230927,175300,88599458,345,345,345,345,0
20230927,175200,88599458,345,345,345,345,0
20230927,175100,88599458,345,345,345,345,0
20230927,175000,88599458,345,345,345,345,0
20230927,174900,88599458,345,345,345,345,0
20230927,174800,88599458,345,345,345,345,0
20230927,174700,88599458,345,345,345,345,0
20230927,174600,88599458,345,345,345,345,0
20230927,174500,88599458,345,345,345,345,0
20230927,174400,88599458,345,345,345,345,0
20230927,174300,88599458,345,345,345,345,0
20230927,174200,88599458,345,345,345,345,0
20230927,174100,88599458,345,345,345,345,0
20230927,174000,88599458,345,345,345,345,0
20230927,173900,88599458,345,345,345,345,0
20230927,173800,88599458,345,345,345,345,0
20230927,173700,88599458,345,345,345,345,0
20230927,173600,88599458,345,345,345,345,0
20230927,173500,88599458,345,345,345,345,0
20230927,173400,88599458,345,345,345,345,0
20230927,173300,88599458,345,345,345,345,0
20230927,173200,88599458,345,345,345,345,0
20230927,173100,88599458,345,345,345,345,0
20230927,173000,88599458,345,345,345,345,0
20230927,172900,88599458,345,345,345,345,0
20230927,172800,88599458,345,345,345,345,0
20230927,172700,88599458,345,345,345,345,10280
20230927,172600,88599458,345,345,345,345,0
20230927,172500,88599458,345,345,345,345,0
20230927,172400,88599458,345,345,345,345,0
20230927,172300,88599458,345,345,345,345,0
20230927,172200,88599458,345,345,345,345,0
20230927,172100,88599458,345,345,345,345,0
20230927,172000,88599458,345,345,345,345,0
20230927,171900,88599458,345,345,345,345,0
20230927,171800,88599458,345,345,345,345,0
20230927,171700,88599458,345,345,345,345,0
20230927,171600,88599458,345,345,345,345,0
20230927,171500,88599458,345,345,345,345,0
20230927,171400,88599458,345,345,345,345,0
20230927,171300,88599458,345,345,345,345,0
20230927,171200,88599458,345,345,345,345,0
20230927,171100,88599458,345,345,345,345,0
20230927,171000,88599458,345,345,345,345,0
20230927,170900,88599458,345,345,345,345,0
20230927,170800,88599458,345,345,345,345,0
20230927,170700,88599458,345,345,345,345,0
20230927,170600,88599458,345,345,345,345,0
20230927,170500,88599458,345,345,345,345,0
20230927,170400,88599458,345,345,345,345,0
20230927,170300,88599458,345,345,345,345,0
20230927,170200,88599458,345,345,345,345,0
20230927,170100,88599458,345,345,345,345,0
20230927,170000,88599458,345,345,345,345,0
20230927,165900,88599458,345,345,345,345,0
20230927,165800,88599458,345,345,345,345,0
20230927,165700,88599458,345,345,345,345,10280
20230927,165600,88599458,345,345,345,345,0
20230927,165500,88599458,345,345,345,345,0
20230927,165400,88599458,345,345,345,345,0
20230927,165300,88599458,345,345,345,345,0
20230927,165200,88599458,345,345,345,345,0
20230927,165100,88599458,345,345,345,345,0
20230927,165000,88599458,345,345,345,345,0
20230927,164900,88599458,345,345,345,345,0
20230927,164800,88599458,345,345,345,345,0
20230927,164700,88599458,345,345,345,345,0
20230927,164600,88599458,345,345,345,345,0
20230927,164500,88599458,345,345,345,345,0
20230927,164400,88599458,345,345,345,345,0
20230927,164300,88599458,345,345,345,345,0
20230927,164200,88599458,345,345,345,345,0
20230927,164100,88599458,345,345,345,345,0
20230927,164000,88599458,345,345,345,345,0
20230927,163900,88599458,345,345,345,345,0
20230927,163800,88599458,345,345,345,345,0
20230927,163700,88599458,345,345,345,345,0
20230927,163600,88599458,345,345,345,345,0
20230927,163500,88599458,345,345,345,345,0
20230927,163400,88599458,345,345,345,345,0
20230927,163300,88599458,345,345,345,345,0
20230927,163200,88599458,345,345,345,345,0
20230927,163100,88599458,345,345,345,345,0
20230927,163000,88599458,345,345,345,345,0
20230927,162900,88599458,345,345,345,345,0
20230927,162800,88599458,345,345,345,345,0
20230927,162700,88599458,345,345,345,345,10280
20230927,162600,88599458,345,345,345,345,0
20230927,162500,88599458,345,345,345,345,0
20230927,162400,88599458,345,345,345,345,0
20230927,162300,88599458,345,345,345,345,0
20230927,162200,88599458,345,345,345,345,0
20230927,162100,88599458,345,345,345,345,0
20230927,162000,88599458,345,345,345,345,0
20230927,161900,88599458,345,345,345,345,0
20230927,161800,88599458,345,345,345,345,0
20230927,161700,88599458,345,345,345,345,0
20230927,161600,88599458,345,345,345,345,0
20230927,161500,88599458,345,345,345,345,0
20230927,161400,88599458,345,345,345,345,0
20230927,161300,88599458,345,345,345,345,0
20230927,161200,88599458,345,345,345,345,0
20230927,161100,88599458,345,345,345,345,0
20230927,161000,88599458,345,345,345,345,0
20230927,160900,88599458,345,345,345,345,0
20230927,160800,88599458,345,345,345,345,0
20230927,160700,88599458,345,345,345,345,0
20230927,160600,88599458,345,345,345,345,0
20230927,160500,88599458,345,345,345,345,0
20230927,160400,88599458,345,345,345,345,0
20230927,160300,88599458,345,345,345,345,0
20230927,160200,88599458,345,345,345,345,0
20230927,160100,88599458,345,345,345,345,0
20230927,160000,88599458,345,345,345,345,0
20230927,155900,88599458,345,345,345,345,0
20230927,155800,88599458,345,345,345,345,0
20230927,155700,88599458,345,345,345,345,10280
20230927,155600,88599458,345,345,345,345,0
20230927,155500,88599458,345,345,345,345,0
20230927,155400,88599458,345,345,345,345,0
20230927,155300,88599458,345,345,345,345,0
20230927,155200,88599458,345,345,345,345,0
20230927,155100,88599458,345,345,345,345,0
20230927,155000,88599458,345,345,345,345,0
20230927,154900,88599458,345,345,345,345,0
20230927,154800,88599458,345,345,345,345,0
20230927,154700,88599458,345,345,345,345,0
20230927,154600,88599458,345,345,345,345,0
20230927,154500,88599458,345,345,345,345,0
20230927,154400,88599458,345,345,345,345,0
20230927,154300,88599458,345,345,345,345,0
20230927,154200,88599458,345,345,345,345,0
20230927,154100,88599458,345,345,345,345,0
20230927,154000,88599458,345,345,345,345,0
20230927,153900,88599458,345,345,345,345,0
20230927,153800,88599458,345,345,345,345,0
20230927,153700,88599458,345,345,345,345,0
20230927,153600,88599458,345,345,345,345,0
20230927,153500,88599458,345,345,345,345,0
20230927,153400,88599458,345,345,345,345,0
20230927,153300,88599458,345,345,345,345,0
20230927,153200,88599458,345,345,345,345,0
20230927,153100,88599458,345,345,345,345,0
20230927,153000,88599458,345,345,345,345,10280
20230927,152900,85052858,344,344,344,344,0
20230927,152800,85052858,344,344,344,344,0
20230927,152700,85052858,344,344,344,344,0
20230927,152600,85052858,344,344,344,344,0
20230927,152500,85052858,344,344,344,344,0
20230927,152400,85052858,344,344,344,344,0
20230927,152300,85052858,344,344,344,344,0
20230927,152200,85052858,344,344,344,344,0
20230927,152100,85052858,344,344,344,344,0
20230927,152000,85052858,344,344,344,344,0
20230927,151900,85052858,344,343,344,343,1884
20230927,151800,84406346,344,344,344,344,14
20230927,151700,84401530,343,343,343,343,0
20230927,151600,84401530,343,343,343,343,6
20230927,151500,84399472,344,344,344,344,500
20230927,151400,84227472,344,344,344,344,10
20230927,151300,84224032,344,344,344,344,522
20230927,151200,84044464,344,344,344,344,0
20230927,151100,84044464,344,344,344,344,5
20230927,151000,84042744,343,343,343,343,0
20230927,150900,84042744,343,343,343,343,8
20230927,150800,84040000,344,344,344,344,0
20230927,150700,84040000,344,344,344,344,0
20230927,150600,84040000,344,344,344,344,1
20230927,150500,84039656,343,344,344,343,2154
20230927,150400,83300833,344,344,344,344,0
20230927,150300,83300833,344,344,344,344,200
20230927,150200,83232033,344,344,344,344,4
20230927,150100,83230657,343,343,343,343,0
20230927,150000,83230657,343,343,343,343,5366
20230927,145900,81390119,343,343,343,343,0
20230927,145800,81390119,343,343,343,343,0
20230927,145700,81390119,343,343,343,343,1
20230927,145600,81389776,344,344,344,344,0
20230927,145500,81389776,344,344,344,344,0
20230927,145400,81389776,344,344,344,344,5
20230927,145300,81388056,343,343,343,343,1
20230927,145200,81387713,344,344,344,344,0
20230927,145100,81387713,344,342,344,342,4
20230927,145000,81386341,344,344,344,344,19
20230927,144900,81379805,344,343,344,343,3
20230927,144800,81378775,342,342,342,342,1
20230927,144700,81378433,344,344,344,344,13
20230927,144600,81373961,342,342,342,342,0
20230927,144500,81373961,342,342,342,342,0
20230927,144400,81373961,342,342,342,342,1
20230927,144300,81373619,342,342,342,342,1
20230927,144200,81373277,342,343,343,342,1792
20230927,144100,80758622,344,344,344,344,13
20230927,144000,80754150,344,343,344,343,1303
20230927,143900,80306221,344,344,344,344,601
20230927,143800,80099477,344,344,344,344,0
20230927,143700,80099477,344,344,344,344,5
20230927,143600,80097757,343,343,343,343,1000
20230927,143500,79754757,343,343,343,343,10
20230927,143400,79751327,342,342,342,342,0
20230927,143300,79751327,342,342,342,342,0
20230927,143200,79751327,342,342,342,342,2083
20230927,143100,79038941,343,343,343,343,2917
20230927,143000,78038410,344,344,344,344,0
20230927,142900,78038410,344,344,344,344,0
20230927,142800,78038410,344,344,344,344,968
20230927,142700,77705418,344,344,344,344,0
20230927,142600,77705418,344,344,344,344,1
20230927,142500,77705074,343,343,343,343,10477
20230927,142400,74111463,343,343,343,343,0
20230927,142300,74111463,343,343,343,343,0
20230927,142200,74111463,343,343,343,343,0
20230927,142100,74111463,343,343,343,343,0
20230927,142000,74111463,343,343,343,343,2
20230927,141900,74110777,343,343,343,343,9
20230927,141800,74107690,342,342,342,342,999
20230927,141700,73766032,342,342,342,342,1
20230927,141600,73765690,343,343,343,343,0
20230927,141500,73765690,343,343,343,343,0
20230927,141400,73765690,343,343,343,343,10
20230927,141300,73762260,343,343,343,343,0
20230927,141200,73762260,343,343,343,343,0
20230927,141100,73762260,343,343,343,343,1
20230927,141000,73761917,343,343,343,343,1
20230927,140900,73761574,343,342,343,342,154
20230927,140800,73708905,341,341,341,341,0
20230927,140700,73708905,341,341,341,341,0
20230927,140600,73708905,341,341,341,341,0
20230927,140500,73708905,341,341,341,341,0
20230927,140400,73708905,341,342,342,341,10795
20230927,140300,70026363,343,343,343,343,0
20230927,140200,70026363,343,343,343,343,421
20230927,140100,69881960,343,343,343,343,5
20230927,140000,69880245,343,343,343,343,4
20230927,135900,69878873,342,342,342,342,1
20230927,135800,69878531,343,343,343,343,971
20230927,135700,69545478,343,343,343,343,0
20230927,135600,69545478,343,343,343,343,0
20230927,135500,69545478,343,343,343,343,0
20230927,135400,69545478,343,343,343,343,1000
20230927,135300,69202478,343,343,343,343,0
20230927,135200,69202478,343,343,343,343,97
20230927,135100,69169207,342,342,342,342,0
20230927,135000,69169207,342,342,342,342,0
20230927,134900,69169207,342,342,342,342,0
20230927,134800,69169207,342,342,342,342,0
20230927,134700,69169207,342,342,342,342,3000
20230927,134600,68143207,342,342,342,342,3000
20230927,134500,67117207,343,343,343,343,0
20230927,134400,67117207,343,343,343,343,5
20230927,134300,67115492,343,343,343,343,0
20230927,134200,67115492,343,343,343,343,1849
20230927,134100,66481285,343,343,343,343,0
20230927,134000,66481285,343,343,343,343,111
20230927,133900,66443212,344,344,344,344,0
20230927,133800,66443212,344,344,344,344,1
20230927,133700,66442868,344,344,344,344,7
20230927,133600,66440460,344,344,344,344,0
20230927,133500,66440460,344,344,344,344,0
20230927,133400,66440460,344,344,344,344,8
20230927,133300,66437708,344,344,344,344,0
20230927,133200,66437708,344,344,344,344,0
20230927,133100,66437708,344,344,344,344,0
20230927,133000,66437708,344,344,344,344,971
20230927,132900,66103684,342,342,342,342,1
20230927,132800,66103342,343,343,343,343,0
20230927,132700,66103342,343,343,343,343,0
20230927,132600,66103342,343,343,343,343,133
20230927,132500,66057723,343,343,343,343,5
20230927,132400,66056008,342,342,342,342,4
20230927,132300,66054640,342,342,342,342,0
20230927,132200,66054640,342,342,342,342,0
20230927,132100,66054640,342,342,342,342,0
20230927,132000,66054640,342,342,342,342,0
20230927,131900,66054640,342,342,342,342,0
20230927,131800,66054640,342,343,343,342,2
20230927,131700,66053955,342,344,344,342,8
20230927,131600,66051209,343,343,343,343,179
20230927,131500,65989812,343,343,343,343,137
20230927,131400,65942821,344,344,344,344,0
20230927,131300,65942821,344,344,344,344,0
20230927,131200,65942821,344,344,344,344,1
20230927,131100,65942477,344,344,344,344,4
20230927,131000,65941101,344,344,344,344,104
20230927,130900,65905325,344,344,344,344,0
20230927,130800,65905325,344,344,344,344,0
20230927,130700,65905325,344,344,344,344,0
20230927,130600,65905325,344,343,344,342,2881
20230927,130500,64916700,342,342,342,342,0
20230927,130400,64916700,342,342,342,342,601
20230927,130300,64711158,343,343,343,343,0
20230927,130200,64711158,343,343,343,343,0
20230927,130100,64711158,343,343,343,343,0
20230927,130000,64711158,343,343,343,343,0
20230927,125900,64711158,343,343,343,343,10
20230927,125800,64707728,343,343,343,343,20
20230927,125700,64700868,342,343,343,342,3
20230927,125600,64699840,343,343,343,343,20
20230927,125500,64692980,343,343,343,343,20
20230927,125400,64686120,343,343,343,343,23
20230927,125300,64678231,343,343,343,343,0
20230927,125200,64678231,343,343,343,343,0
20230927,125100,64678231,343,343,343,343,20
20230927,125000,64671371,343,343,343,343,0
20230927,124900,64671371,343,343,343,343,0
20230927,124800,64671371,343,343,343,343,0
20230927,124700,64671371,343,343,343,343,0
20230927,124600,64671371,343,343,343,343,0
20230927,124500,64671371,343,343,343,343,130
20230927,124400,64626781,343,343,343,343,50
20230927,124300,64609631,343,343,343,343,20
20230927,124200,64602771,343,343,343,343,0
20230927,124100,64602771,343,343,343,343,0
20230927,124000,64602771,343,343,343,343,1
20230927,123900,64602428,343,343,343,343,0
20230927,123800,64602428,343,343,343,343,0
20230927,123700,64602428,343,343,343,343,3
20230927,123600,64601399,343,343,343,343,0
20230927,123500,64601399,343,343,343,343,0
20230927,123400,64601399,343,343,343,343,40
20230927,123300,64587679,343,343,343,343,10
20230927,123200,64584249,343,343,343,343,10
20230927,123100,64580819,343,343,343,343,10
20230927,123000,64577389,343,343,343,343,20
20230927,122900,64570529,343,343,343,343,10
20230927,122800,64567099,343,343,343,343,10
20230927,122700,64563669,343,343,343,343,1
20230927,122600,64563326,343,343,343,343,40
20230927,122500,64549606,343,343,343,343,0
20230927,122400,64549606,343,343,343,343,0
20230927,122300,64549606,343,343,343,343,0
20230927,122200,64549606,343,343,343,343,0
20230927,122100,64549606,343,343,343,343,0
20230927,122000,64549606,343,343,343,343,3
20230927,121900,64548577,343,343,343,343,2
20230927,121800,64547891,343,343,343,343,1
20230927,121700,64547548,342,342,342,342,211
20230927,121600,64475386,343,343,343,343,0
20230927,121500,64475386,343,343,343,343,0
20230927,121400,64475386,343,343,343,343,0
20230927,121300,64475386,343,343,343,343,0
20230927,121200,64475386,343,343,343,343,0
20230927,121100,64475386,343,343,343,343,0
20230927,121000,64475386,343,343,343,343,0
20230927,120900,64475386,343,343,343,343,0
20230927,120800,64475386,343,343,343,343,1
20230927,120700,64475043,343,343,343,343,0
20230927,120600,64475043,343,343,343,343,0
20230927,120500,64475043,343,343,343,343,0
20230927,120400,64475043,343,343,343,343,0
20230927,120300,64475043,343,343,343,343,3
20230927,120200,64474014,342,342,342,342,0
20230927,120100,64474014,342,342,342,342,0
20230927,120000,64474014,342,342,342,342,0
20230927,115900,64474014,342,342,342,342,2
20230927,115800,64473330,343,343,343,343,1
20230927,115700,64472987,342,342,342,342,0
20230927,115600,64472987,342,342,342,342,0
20230927,115500,64472987,342,342,342,342,6324
20230927,115400,62310179,342,342,342,342,0
20230927,115300,62310179,342,343,343,342,583
20230927,115200,62110211,343,343,343,343,0
20230927,115100,62110211,343,343,343,343,0
20230927,115000,62110211,343,343,343,343,0
20230927,114900,62110211,343,343,343,343,4
20230927,114800,62108839,343,343,343,343,2
20230927,114700,62108153,343,343,343,343,0
20230927,114600,62108153,343,343,343,343,3
20230927,114500,62107124,342,342,342,342,4
20230927,114400,62105756,342,342,342,342,1
20230927,114300,62105414,343,343,343,343,2
20230927,114200,62104728,343,343,343,343,0
20230927,114100,62104728,343,343,343,343,206
20230927,114000,62034070,343,343,343,343,5
20230927,113900,62032355,343,343,343,343,0
20230927,113800,62032355,343,343,343,343,2
20230927,113700,62031669,343,343,343,343,0
20230927,113600,62031669,343,343,343,343,35
20230927,113500,62019664,343,343,343,343,2
20230927,113400,62018978,343,343,343,343,0
20230927,113300,62018978,343,343,343,343,2
20230927,113200,62018292,343,343,343,343,4
20230927,113100,62016920,343,343,343,343,0
20230927,113000,62016920,343,343,343,343,0
20230927,112900,62016920,343,343,343,343,3
20230927,112800,62015891,343,343,343,343,0
20230927,112700,62015891,343,343,343,343,0
20230927,112600,62015891,343,343,343,343,0
20230927,112500,62015891,343,343,343,343,16
20230927,112400,62010403,341,341,341,341,0
20230927,112300,62010403,341,341,341,341,0
20230927,112200,62010403,341,341,341,341,0
20230927,112100,62010403,341,341,341,341,0
20230927,112000,62010403,341,341,341,341,6000
20230927,111900,59964403,341,342,342,341,4567
20230927,111800,58405642,342,342,342,342,0
20230927,111700,58405642,342,342,342,342,2
20230927,111600,58404958,343,343,343,343,0
20230927,111500,58404958,343,343,343,343,0
20230927,111400,58404958,343,343,343,343,0
20230927,111300,58404958,343,343,343,343,293
20230927,111200,58304459,343,343,343,343,5
20230927,111100,58302744,343,343,343,343,135
20230927,111000,58256439,344,344,344,344,3
20230927,110900,58255407,344,344,344,344,0
20230927,110800,58255407,344,344,344,344,0
20230927,110700,58255407,344,344,344,344,0
20230927,110600,58255407,344,344,344,344,0
20230927,110500,58255407,344,344,344,344,0
20230927,110400,58255407,344,344,344,344,0
20230927,110300,58255407,344,344,344,344,737
20230927,110200,58001879,345,344,345,344,1021
20230927,110100,57650654,345,345,345,345,0
20230927,110000,57650654,345,345,345,345,7
20230927,105900,57648239,344,344,344,344,4053
20230927,105800,56254007,344,344,344,344,0
20230927,105700,56254007,344,344,344,344,0
20230927,105600,56254007,344,344,344,344,0
20230927,105500,56254007,344,344,344,344,0
20230927,105400,56254007,344,344,344,344,3
20230927,105300,56252975,344,344,344,344,10174
20230927,105200,52753119,344,344,344,344,0
20230927,105100,52753119,344,344,344,344,9
20230927,105000,52750023,344,344,344,343,829
20230927,104900,52465672,343,343,343,343,0
20230927,104800,52465672,343,343,343,343,566
20230927,104700,52271534,343,343,343,343,0
20230927,104600,52271534,343,343,343,343,0
20230927,104500,52271534,343,343,343,343,0
20230927,104400,52271534,343,343,343,343,0
20230927,104300,52271534,343,343,343,343,4
20230927,104200,52270162,344,344,344,344,500
20230927,104100,52098162,344,344,344,344,0
20230927,104000,52098162,344,344,344,344,0
20230927,103900,52098162,344,344,344,344,0
20230927,103800,52098162,344,342,344,342,1000
20230927,103700,51756156,343,344,344,343,6
20230927,103600,51754095,343,343,343,343,0
20230927,103500,51754095,343,343,343,343,0
20230927,103400,51754095,343,343,343,343,1316
20230927,103300,51302707,342,342,342,342,0
20230927,103200,51302707,342,342,342,342,210
20230927,103100,51230887,343,343,343,343,0
20230927,103000,51230887,343,343,343,343,1
20230927,102900,51230544,343,343,343,343,0
20230927,102800,51230544,343,343,343,343,0
20230927,102700,51230544,343,343,343,343,0
20230927,102600,51230544,343,343,343,343,0
20230927,102500,51230544,343,343,343,343,2
20230927,102400,51229858,342,343,343,342,82
20230927,102300,51201764,343,343,343,343,2
20230927,102200,51201078,342,342,342,342,0
20230927,102100,51201078,342,342,342,342,2100
20230927,102000,50482878,343,342,343,342,6787
20230927,101900,48161723,342,342,342,342,3
20230927,101800,48160697,342,342,342,342,0
20230927,101700,48160697,342,342,342,342,3
20230927,101600,48159671,342,342,342,342,0
20230927,101500,48159671,342,342,342,342,10
20230927,101400,48156251,341,341,341,341,0
20230927,101300,48156251,341,341,341,341,0
20230927,101200,48156251,341,341,341,341,0
20230927,101100,48156251,341,341,341,341,0
20230927,101000,48156251,341,341,341,341,0
20230927,100900,48156251,341,341,341,341,1230
20230927,100800,47736821,341,341,341,341,2
20230927,100700,47736139,340,341,341,340,2762
20230927,100600,46797049,341,341,341,340,62
20230927,100500,46775908,341,341,341,341,1
20230927,100400,46775567,340,340,340,340,0
20230927,100300,46775567,340,340,341,340,1204
20230927,100200,46365005,341,341,341,341,661
20230927,100100,46139604,342,342,342,342,0
20230927,100000,46139604,342,341,342,341,9
20230927,095900,46136532,342,342,342,342,10
20230927,095800,46133112,342,341,342,340,45005
20230927,095700,30824850,342,342,342,342,0
20230927,095600,30824850,342,343,343,342,14073
20230927,095500,26011861,344,344,344,344,0
20230927,095400,26011861,344,344,344,344,0
20230927,095300,26011861,344,344,344,344,0
20230927,095200,26011861,344,344,344,344,0
20230927,095100,26011861,344,344,344,344,0
20230927,095000,26011861,344,344,344,344,210
20230927,094900,25939621,344,344,344,344,3
20230927,094800,25938589,344,344,344,344,3
20230927,094700,25937557,342,342,342,342,0
20230927,094600,25937557,342,342,342,342,0
20230927,094500,25937557,342,342,342,342,1
20230927,094400,25937215,344,344,344,344,0
20230927,094300,25937215,344,343,344,343,2
20230927,094200,25936528,342,344,344,342,2
20230927,094100,25935842,343,343,343,343,0
20230927,094000,25935842,343,343,343,343,0
20230927,093900,25935842,343,343,343,343,0
20230927,093800,25935842,343,343,343,343,3
20230927,093700,25934813,342,344,344,342,14
20230927,093600,25929999,343,343,343,343,2
20230927,093500,25929313,342,343,343,342,11
20230927,093400,25925541,343,343,343,343,1
20230927,093300,25925198,342,343,343,342,6
20230927,093200,25923145,344,344,344,344,2
20230927,093100,25922457,343,343,343,343,0
20230927,093000,25922457,343,343,343,343,9
20230927,092900,25919370,342,344,344,342,3
20230927,092800,25918341,342,342,342,342,0
20230927,092700,25918341,342,342,342,342,0
20230927,092600,25918341,342,342,342,342,0
20230927,092500,25918341,342,342,342,342,15900
20230927,092400,20480541,344,344,344,344,0
20230927,092300,20480541,344,342,344,342,516
20230927,092200,20304067,342,345,345,342,708
20230927,092100,20059815,344,344,344,344,0
20230927,092000,20059815,344,343,344,343,199
20230927,091900,19991371,343,341,343,341,95
20230927,091800,19958788,344,344,344,344,0
20230927,091700,19958788,344,344,344,344,1000
20230927,091600,19614788,344,344,344,344,20
20230927,091500,19607908,340,340,340,340,1
20230927,091400,19607568,340,342,342,340,14297
20230927,091300,14746288,340,340,340,340,0
20230927,091200,14746288,340,340,340,340,0
20230927,091100,14746288,340,340,340,340,20000
20230927,091000,7946288,344,340,344,340,3867
20230927,090900,6631468,340,342,342,340,5000
20230927,090800,4928152,344,344,344,344,3
20230927,090700,4927120,344,344,344,344,0
20230927,090600,4927120,344,344,344,344,2899
20230927,090500,3929864,344,344,344,344,3
20230927,090400,3928832,344,344,344,344,1
20230927,090300,3928488,344,342,344,340,6674
20230927,090200,1650981,343,343,343,343,2538
20230927,090100,780447,343,343,343,343,0
20230927,090000,780447,343,342,343,342,2282