stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185600,56097929,740,740,740,740,2204
20230926,185500,56097929,740,740,740,740,0
20230926,185400,56097929,740,740,740,740,0
20230926,185300,56097929,740,740,740,740,0
20230926,185200,56097929,740,740,740,740,0
20230926,185100,56097929,740,740,740,740,0
20230926,185000,56097929,740,740,740,740,0
20230926,184900,56097929,740,740,740,740,0
20230926,184800,56097929,740,740,740,740,0
20230926,184700,56097929,740,740,740,740,0
20230926,184600,56097929,740,740,740,740,0
20230926,184500,56097929,740,740,740,740,0
20230926,184400,56097929,740,740,740,740,0
20230926,184300,56097929,740,740,740,740,0
20230926,184200,56097929,740,740,740,740,0
20230926,184100,56097929,740,740,740,740,0
20230926,184000,56097929,740,740,740,740,0
20230926,183900,56097929,740,740,740,740,0
20230926,183800,56097929,740,740,740,740,0
20230926,183700,56097929,740,740,740,740,0
20230926,183600,56097929,740,740,740,740,0
20230926,183500,56097929,740,740,740,740,0
20230926,183400,56097929,740,740,740,740,0
20230926,183300,56097929,740,740,740,740,0
20230926,183200,56097929,740,740,740,740,0
20230926,183100,56097929,740,740,740,740,0
20230926,183000,56097929,740,740,740,740,0
20230926,182900,56097929,740,740,740,740,0
20230926,182800,56097929,740,740,740,740,0
20230926,182700,56097929,740,740,740,740,0
20230926,182600,56097929,740,740,740,740,2204
20230926,182500,56097929,740,740,740,740,0
20230926,182400,56097929,740,740,740,740,0
20230926,182300,56097929,740,740,740,740,0
20230926,182200,56097929,740,740,740,740,0
20230926,182100,56097929,740,740,740,740,0
20230926,182000,56097929,740,740,740,740,0
20230926,181900,56097929,740,740,740,740,0
20230926,181800,56097929,740,740,740,740,0
20230926,181700,56097929,740,740,740,740,0
20230926,181600,56097929,740,740,740,740,0
20230926,181500,56097929,740,740,740,740,0
20230926,181400,56097929,740,740,740,740,0
20230926,181300,56097929,740,740,740,740,0
20230926,181200,56097929,740,740,740,740,0
20230926,181100,56097929,740,740,740,740,0
20230926,181000,56097929,740,740,740,740,0
20230926,180900,56097929,740,740,740,740,0
20230926,180800,56097929,740,740,740,740,0
20230926,180700,56097929,740,740,740,740,0
20230926,180600,56097929,740,740,740,740,0
20230926,180500,56097929,740,740,740,740,0
20230926,180400,56097929,740,740,740,740,0
20230926,180300,56097929,740,740,740,740,0
20230926,180200,56097929,740,740,740,740,0
20230926,180100,56097929,740,740,740,740,0
20230926,180000,56097929,740,740,740,740,0
20230926,175900,56097929,740,740,740,740,0
20230926,175800,56097929,740,740,740,740,0
20230926,175700,56097929,740,740,740,740,0
20230926,175600,56097929,740,740,740,740,2204
20230926,175500,56097929,740,740,740,740,0
20230926,175400,56097929,740,740,740,740,0
20230926,175300,56097929,740,740,740,740,0
20230926,175200,56097929,740,740,740,740,0
20230926,175100,56097929,740,740,740,740,0
20230926,175000,56097929,740,740,740,740,0
20230926,174900,56097929,740,740,740,740,0
20230926,174800,56097929,740,740,740,740,0
20230926,174700,56097929,740,740,740,740,0
20230926,174600,56097929,740,740,740,740,0
20230926,174500,56097929,740,740,740,740,0
20230926,174400,56097929,740,740,740,740,0
20230926,174300,56097929,740,740,740,740,0
20230926,174200,56097929,740,740,740,740,0
20230926,174100,56097929,740,740,740,740,0
20230926,174000,56097929,740,740,740,740,0
20230926,173900,56097929,740,740,740,740,0
20230926,173800,56097929,740,740,740,740,0
20230926,173700,56097929,740,740,740,740,0
20230926,173600,56097929,740,740,740,740,0
20230926,173500,56097929,740,740,740,740,0
20230926,173400,56097929,740,740,740,740,0
20230926,173300,56097929,740,740,740,740,0
20230926,173200,56097929,740,740,740,740,0
20230926,173100,56097929,740,740,740,740,0
20230926,173000,56097929,740,740,740,740,0
20230926,172900,56097929,740,740,740,740,0
20230926,172800,56097929,740,740,740,740,0
20230926,172700,56097929,740,740,740,740,0
20230926,172600,56097929,740,740,740,740,2204
20230926,172500,56097929,740,740,740,740,0
20230926,172400,56097929,740,740,740,740,0
20230926,172300,56097929,740,740,740,740,0
20230926,172200,56097929,740,740,740,740,0
20230926,172100,56097929,740,740,740,740,0
20230926,172000,56097929,740,740,740,740,0
20230926,171900,56097929,740,740,740,740,0
20230926,171800,56097929,740,740,740,740,0
20230926,171700,56097929,740,740,740,740,0
20230926,171600,56097929,740,740,740,740,0
20230926,171500,56097929,740,740,740,740,0
20230926,171400,56097929,740,740,740,740,0
20230926,171300,56097929,740,740,740,740,0
20230926,171200,56097929,740,740,740,740,0
20230926,171100,56097929,740,740,740,740,0
20230926,171000,56097929,740,740,740,740,0
20230926,170900,56097929,740,740,740,740,0
20230926,170800,56097929,740,740,740,740,0
20230926,170700,56097929,740,740,740,740,0
20230926,170600,56097929,740,740,740,740,0
20230926,170500,56097929,740,740,740,740,0
20230926,170400,56097929,740,740,740,740,0
20230926,170300,56097929,740,740,740,740,0
20230926,170200,56097929,740,740,740,740,0
20230926,170100,56097929,740,740,740,740,0
20230926,170000,56097929,740,740,740,740,0
20230926,165900,56097929,740,740,740,740,0
20230926,165800,56097929,740,740,740,740,0
20230926,165700,56097929,740,740,740,740,0
20230926,165600,56097929,740,740,740,740,2204
20230926,165500,56097929,740,740,740,740,0
20230926,165400,56097929,740,740,740,740,0
20230926,165300,56097929,740,740,740,740,0
20230926,165200,56097929,740,740,740,740,0
20230926,165100,56097929,740,740,740,740,0
20230926,165000,56097929,740,740,740,740,0
20230926,164900,56097929,740,740,740,740,0
20230926,164800,56097929,740,740,740,740,0
20230926,164700,56097929,740,740,740,740,0
20230926,164600,56097929,740,740,740,740,0
20230926,164500,56097929,740,740,740,740,0
20230926,164400,56097929,740,740,740,740,0
20230926,164300,56097929,740,740,740,740,0
20230926,164200,56097929,740,740,740,740,0
20230926,164100,56097929,740,740,740,740,0
20230926,164000,56097929,740,740,740,740,0
20230926,163900,56097929,740,740,740,740,0
20230926,163800,56097929,740,740,740,740,0
20230926,163700,56097929,740,740,740,740,0
20230926,163600,56097929,740,740,740,740,0
20230926,163500,56097929,740,740,740,740,0
20230926,163400,56097929,740,740,740,740,0
20230926,163300,56097929,740,740,740,740,0
20230926,163200,56097929,740,740,740,740,0
20230926,163100,56097929,740,740,740,740,0
20230926,163000,56097929,740,740,740,740,0
20230926,162900,56097929,740,740,740,740,0
20230926,162800,56097929,740,740,740,740,0
20230926,162700,56097929,740,740,740,740,0
20230926,162600,56097929,740,740,740,740,2204
20230926,162500,56097929,740,740,740,740,0
20230926,162400,56097929,740,740,740,740,0
20230926,162300,56097929,740,740,740,740,0
20230926,162200,56097929,740,740,740,740,0
20230926,162100,56097929,740,740,740,740,0
20230926,162000,56097929,740,740,740,740,0
20230926,161900,56097929,740,740,740,740,0
20230926,161800,56097929,740,740,740,740,0
20230926,161700,56097929,740,740,740,740,0
20230926,161600,56097929,740,740,740,740,0
20230926,161500,56097929,740,740,740,740,0
20230926,161400,56097929,740,740,740,740,0
20230926,161300,56097929,740,740,740,740,0
20230926,161200,56097929,740,740,740,740,0
20230926,161100,56097929,740,740,740,740,0
20230926,161000,56097929,740,740,740,740,0
20230926,160900,56097929,740,740,740,740,0
20230926,160800,56097929,740,740,740,740,0
20230926,160700,56097929,740,740,740,740,0
20230926,160600,56097929,740,740,740,740,0
20230926,160500,56097929,740,740,740,740,0
20230926,160400,56097929,740,740,740,740,0
20230926,160300,56097929,740,740,740,740,0
20230926,160200,56097929,740,740,740,740,0
20230926,160100,56097929,740,740,740,740,0
20230926,160000,56097929,740,740,740,740,0
20230926,155900,56097929,740,740,740,740,0
20230926,155800,56097929,740,740,740,740,0
20230926,155700,56097929,740,740,740,740,0
20230926,155600,56097929,740,740,740,740,2204
20230926,155500,56097929,740,740,740,740,0
20230926,155400,56097929,740,740,740,740,0
20230926,155300,56097929,740,740,740,740,0
20230926,155200,56097929,740,740,740,740,0
20230926,155100,56097929,740,740,740,740,0
20230926,155000,56097929,740,740,740,740,0
20230926,154900,56097929,740,740,740,740,0
20230926,154800,56097929,740,740,740,740,0
20230926,154700,56097929,740,740,740,740,0
20230926,154600,56097929,740,740,740,740,0
20230926,154500,56097929,740,740,740,740,0
20230926,154400,56097929,740,740,740,740,0
20230926,154300,56097929,740,740,740,740,0
20230926,154200,56097929,740,740,740,740,0
20230926,154100,56097929,740,740,740,740,0
20230926,154000,56097929,740,740,740,740,0
20230926,153900,56097929,740,740,740,740,0
20230926,153800,56097929,740,740,740,740,0
20230926,153700,56097929,740,740,740,740,0
20230926,153600,56097929,740,740,740,740,0
20230926,153500,56097929,740,740,740,740,0
20230926,153400,56097929,740,740,740,740,0
20230926,153300,56097929,740,740,740,740,0
20230926,153200,56097929,740,740,740,740,0
20230926,153100,56097929,740,740,740,740,0
20230926,153000,56097929,740,740,740,740,2204
20230926,152900,54466969,743,743,743,743,0
20230926,152800,54466969,743,743,743,743,0
20230926,152700,54466969,743,743,743,743,0
20230926,152600,54466969,743,743,743,743,0
20230926,152500,54466969,743,743,743,743,0
20230926,152400,54466969,743,743,743,743,0
20230926,152300,54466969,743,743,743,743,0
20230926,152200,54466969,743,743,743,743,0
20230926,152100,54466969,743,743,743,743,0
20230926,152000,54466969,743,743,743,743,0
20230926,151900,54466969,743,743,743,743,1
20230926,151800,54466226,742,742,742,742,1
20230926,151700,54465484,740,740,740,740,0
20230926,151600,54465484,740,740,740,740,0
20230926,151500,54465484,740,740,740,740,0
20230926,151400,54465484,740,740,740,740,0
20230926,151300,54465484,740,740,740,740,0
20230926,151200,54465484,740,740,740,740,0
20230926,151100,54465484,740,740,740,740,0
20230926,151000,54465484,740,745,745,740,5576
20230926,150900,50333480,746,746,746,746,200
20230926,150800,50184280,746,746,746,746,7
20230926,150700,50179058,745,745,745,745,200
20230926,150600,50030058,746,746,746,746,7
20230926,150500,50024836,746,746,746,746,600
20230926,150400,49577236,745,745,746,745,2972
20230926,150300,47363076,745,745,745,745,1372
20230926,150200,46340936,745,744,745,744,300
20230926,150100,46117516,745,745,745,745,0
20230926,150000,46117516,745,745,745,745,0
20230926,145900,46117516,745,745,745,745,0
20230926,145800,46117516,745,745,745,745,0
20230926,145700,46117516,745,745,745,745,200
20230926,145600,45968516,745,745,745,745,0
20230926,145500,45968516,745,745,745,745,5
20230926,145400,45964791,745,745,745,745,3
20230926,145300,45962556,745,745,745,745,0
20230926,145200,45962556,745,745,745,745,0
20230926,145100,45962556,745,745,745,745,0
20230926,145000,45962556,745,745,745,745,1000
20230926,144900,45217556,745,745,745,745,1000
20230926,144800,44472556,745,743,745,743,100
20230926,144700,44398098,743,743,743,743,13
20230926,144600,44388439,743,744,744,743,691
20230926,144500,43875001,744,744,744,744,0
20230926,144400,43875001,744,744,744,744,266
20230926,144300,43677097,744,744,744,744,0
20230926,144200,43677097,744,744,744,744,42
20230926,144100,43645849,744,744,744,744,258
20230926,144000,43453897,744,744,744,744,0
20230926,143900,43453897,744,743,744,743,494
20230926,143800,43086795,742,742,742,742,0
20230926,143700,43086795,742,742,742,742,0
20230926,143600,43086795,742,742,742,742,0
20230926,143500,43086795,742,742,742,742,0
20230926,143400,43086795,742,743,743,742,551
20230926,143300,42677403,743,743,743,743,0
20230926,143200,42677403,743,743,743,743,0
20230926,143100,42677403,743,743,743,743,0
20230926,143000,42677403,743,743,743,743,0
20230926,142900,42677403,743,743,743,743,0
20230926,142800,42677403,743,743,743,743,0
20230926,142700,42677403,743,743,743,743,0
20230926,142600,42677403,743,743,743,743,409
20230926,142500,42373516,744,744,744,744,0
20230926,142400,42373516,744,744,744,744,89
20230926,142300,42307300,743,743,743,743,18
20230926,142200,42293926,742,742,742,742,0
20230926,142100,42293926,742,742,742,742,0
20230926,142000,42293926,742,741,742,741,493
20230926,141900,41928125,742,742,742,742,16
20230926,141800,41916253,741,741,741,741,250
20230926,141700,41731003,741,741,741,741,0
20230926,141600,41731003,741,741,741,741,0
20230926,141500,41731003,741,741,741,741,0
20230926,141400,41731003,741,741,741,741,0
20230926,141300,41731003,741,741,741,741,0
20230926,141200,41731003,741,741,741,741,2
20230926,141100,41729521,739,739,739,739,0
20230926,141000,41729521,739,740,740,739,550
20230926,140900,41323012,740,740,740,740,0
20230926,140800,41323012,740,740,740,740,0
20230926,140700,41323012,740,740,740,740,0
20230926,140600,41323012,740,740,740,740,0
20230926,140500,41323012,740,740,740,740,0
20230926,140400,41323012,740,740,740,740,1
20230926,140300,41322272,738,738,738,738,0
20230926,140200,41322272,738,738,738,738,0
20230926,140100,41322272,738,738,738,738,0
20230926,140000,41322272,738,738,738,738,0
20230926,135900,41322272,738,738,738,738,0
20230926,135800,41322272,738,738,738,738,0
20230926,135700,41322272,738,738,738,738,0
20230926,135600,41322272,738,738,738,738,0
20230926,135500,41322272,738,738,738,738,0
20230926,135400,41322272,738,738,738,738,0
20230926,135300,41322272,738,738,738,738,0
20230926,135200,41322272,738,738,738,738,0
20230926,135100,41322272,738,738,738,738,0
20230926,135000,41322272,738,738,738,738,0
20230926,134900,41322272,738,738,738,738,0
20230926,134800,41322272,738,738,738,738,0
20230926,134700,41322272,738,740,744,738,67
20230926,134600,41272671,739,739,739,739,0
20230926,134500,41272671,739,739,739,739,92
20230926,134400,41204683,739,738,739,738,538
20230926,134300,40807463,738,738,738,738,4393
20230926,134200,37565429,738,738,738,738,1
20230926,134100,37564691,738,738,738,738,1
20230926,134000,37563953,739,739,739,739,50
20230926,133900,37527003,740,740,740,740,0
20230926,133800,37527003,740,740,740,740,95
20230926,133700,37456703,740,740,740,740,28
20230926,133600,37435983,740,740,740,740,52
20230926,133500,37397503,740,742,742,740,721
20230926,133400,36862571,742,742,742,742,0
20230926,133300,36862571,742,742,742,742,1
20230926,133200,36861829,744,744,744,744,0
20230926,133100,36861829,744,744,744,744,0
20230926,133000,36861829,744,744,744,744,0
20230926,132900,36861829,744,744,744,744,0
20230926,132800,36861829,744,744,744,744,0
20230926,132700,36861829,744,744,744,744,0
20230926,132600,36861829,744,744,744,744,0
20230926,132500,36861829,744,744,744,744,0
20230926,132400,36861829,744,744,744,744,0
20230926,132300,36861829,744,740,744,740,104
20230926,132200,36784853,740,740,740,740,1
20230926,132100,36784113,738,738,738,738,0
20230926,132000,36784113,738,738,738,738,0
20230926,131900,36784113,738,738,738,738,0
20230926,131800,36784113,738,738,738,738,0
20230926,131700,36784113,738,738,738,738,0
20230926,131600,36784113,738,738,738,738,0
20230926,131500,36784113,738,738,738,738,0
20230926,131400,36784113,738,738,738,738,0
20230926,131300,36784113,738,738,738,738,0
20230926,131200,36784113,738,738,738,738,0
20230926,131100,36784113,738,738,738,738,0
20230926,131000,36784113,738,738,738,738,0
20230926,130900,36784113,738,738,738,738,0
20230926,130800,36784113,738,738,738,738,0
20230926,130700,36784113,738,738,738,738,150
20230926,130600,36673413,738,738,738,738,0
20230926,130500,36673413,738,738,738,738,0
20230926,130400,36673413,738,738,738,738,0
20230926,130300,36673413,738,738,738,738,0
20230926,130200,36673413,738,738,738,738,0
20230926,130100,36673413,738,738,738,738,0
20230926,130000,36673413,738,738,738,738,0
20230926,125900,36673413,738,738,738,738,0
20230926,125800,36673413,738,738,738,738,0
20230926,125700,36673413,738,738,738,738,3
20230926,125600,36671199,738,738,738,738,0
20230926,125500,36671199,738,738,738,738,319
20230926,125400,36435777,738,738,738,738,0
20230926,125300,36435777,738,738,738,738,0
20230926,125200,36435777,738,738,738,738,0
20230926,125100,36435777,738,738,738,738,0
20230926,125000,36435777,738,738,738,738,0
20230926,124900,36435777,738,738,738,738,0
20230926,124800,36435777,738,738,738,738,0
20230926,124700,36435777,738,738,738,738,0
20230926,124600,36435777,738,738,738,738,0
20230926,124500,36435777,738,738,738,738,0
20230926,124400,36435777,738,738,738,738,0
20230926,124300,36435777,738,738,738,738,0
20230926,124200,36435777,738,738,738,738,0
20230926,124100,36435777,738,738,738,738,0
20230926,124000,36435777,738,738,738,738,0
20230926,123900,36435777,738,738,738,738,0
20230926,123800,36435777,738,738,738,738,0
20230926,123700,36435777,738,738,738,738,0
20230926,123600,36435777,738,738,738,738,0
20230926,123500,36435777,738,738,738,738,0
20230926,123400,36435777,738,738,738,738,0
20230926,123300,36435777,738,738,738,738,0
20230926,123200,36435777,738,738,738,738,0
20230926,123100,36435777,738,738,738,738,0
20230926,123000,36435777,738,738,738,738,0
20230926,122900,36435777,738,738,738,738,0
20230926,122800,36435777,738,739,739,738,8000
20230926,122700,30531776,739,739,739,739,1
20230926,122600,30531037,739,739,739,739,0
20230926,122500,30531037,739,739,739,739,973
20230926,122400,29811990,738,738,738,738,0
20230926,122300,29811990,738,738,738,738,0
20230926,122200,29811990,738,738,738,738,0
20230926,122100,29811990,738,738,738,738,0
20230926,122000,29811990,738,738,738,738,0
20230926,121900,29811990,738,738,738,738,131
20230926,121800,29715312,737,737,737,737,0
20230926,121700,29715312,737,737,737,737,3
20230926,121600,29713101,737,737,737,737,0
20230926,121500,29713101,737,737,737,737,97
20230926,121400,29641612,737,737,737,737,4
20230926,121300,29638664,737,737,737,737,100
20230926,121200,29564964,737,737,737,737,10
20230926,121100,29557594,737,737,737,737,0
20230926,121000,29557594,737,737,737,737,0
20230926,120900,29557594,737,737,737,737,0
20230926,120800,29557594,737,737,737,737,0
20230926,120700,29557594,737,737,737,737,328
20230926,120600,29315858,737,736,737,736,36
20230926,120500,29289351,736,736,736,736,974
20230926,120400,28572487,735,735,735,735,0
20230926,120300,28572487,735,735,735,735,0
20230926,120200,28572487,735,735,735,735,0
20230926,120100,28572487,735,735,735,735,0
20230926,120000,28572487,735,735,735,735,0
20230926,115900,28572487,735,735,735,735,0
20230926,115800,28572487,735,735,735,735,0
20230926,115700,28572487,735,735,735,735,0
20230926,115600,28572487,735,735,735,735,0
20230926,115500,28572487,735,735,735,735,0
20230926,115400,28572487,735,735,735,735,0
20230926,115300,28572487,735,735,735,735,13
20230926,115200,28562932,735,735,735,735,0
20230926,115100,28562932,735,735,735,735,0
20230926,115000,28562932,735,735,735,735,0
20230926,114900,28562932,735,735,735,735,0
20230926,114800,28562932,735,735,735,735,0
20230926,114700,28562932,735,735,735,735,0
20230926,114600,28562932,735,735,735,735,0
20230926,114500,28562932,735,735,735,735,0
20230926,114400,28562932,735,735,735,735,0
20230926,114300,28562932,735,735,735,735,0
20230926,114200,28562932,735,735,735,735,0
20230926,114100,28562932,735,735,735,735,0
20230926,114000,28562932,735,735,735,735,0
20230926,113900,28562932,735,735,735,735,0
20230926,113800,28562932,735,735,735,735,475
20230926,113700,28213807,734,734,734,734,0
20230926,113600,28213807,734,734,734,734,0
20230926,113500,28213807,734,734,734,734,0
20230926,113400,28213807,734,734,734,734,0
20230926,113300,28213807,734,734,734,734,12
20230926,113200,28204999,734,734,734,734,0
20230926,113100,28204999,734,734,734,734,0
20230926,113000,28204999,734,734,734,734,0
20230926,112900,28204999,734,734,734,734,2
20230926,112800,28203531,733,733,733,733,0
20230926,112700,28203531,733,733,733,733,0
20230926,112600,28203531,733,733,733,733,398
20230926,112500,27911797,733,733,733,733,0
20230926,112400,27911797,733,733,733,733,0
20230926,112300,27911797,733,733,733,733,0
20230926,112200,27911797,733,733,733,733,0
20230926,112100,27911797,733,732,733,732,23
20230926,112000,27894939,732,732,732,732,0
20230926,111900,27894939,732,732,732,732,189
20230926,111800,27756591,732,732,732,732,6
20230926,111700,27752199,732,732,732,732,0
20230926,111600,27752199,732,732,732,732,0
20230926,111500,27752199,732,732,732,732,0
20230926,111400,27752199,732,732,732,732,6
20230926,111300,27747807,732,731,732,731,31
20230926,111200,27725116,731,732,732,731,31
20230926,111100,27702425,731,731,731,731,0
20230926,111000,27702425,731,731,731,731,0
20230926,110900,27702425,731,731,731,731,0
20230926,110800,27702425,731,731,731,731,0
20230926,110700,27702425,731,731,731,731,0
20230926,110600,27702425,731,731,731,731,0
20230926,110500,27702425,731,731,731,731,8
20230926,110400,27696577,732,731,732,731,44
20230926,110300,27664384,731,732,732,731,346
20230926,110200,27411125,732,732,732,732,37
20230926,110100,27384041,733,733,733,733,0
20230926,110000,27384041,733,733,733,733,1028
20230926,105900,26630517,733,733,733,733,0
20230926,105800,26630517,733,733,733,733,1
20230926,105700,26629784,734,734,734,734,0
20230926,105600,26629784,734,734,734,734,0
20230926,105500,26629784,734,732,734,731,34
20230926,105400,26604911,735,735,735,735,100
20230926,105300,26531411,732,732,732,732,0
20230926,105200,26531411,732,732,732,732,1
20230926,105100,26530679,731,731,731,731,0
20230926,105000,26530679,731,731,731,731,1
20230926,104900,26529948,731,731,731,731,19
20230926,104800,26516059,731,731,731,731,18
20230926,104700,26502901,731,734,735,731,517
20230926,104600,26123462,735,735,735,735,0
20230926,104500,26123462,735,735,735,735,0
20230926,104400,26123462,735,735,735,735,0
20230926,104300,26123462,735,735,735,735,0
20230926,104200,26123462,735,735,735,735,0
20230926,104100,26123462,735,735,735,735,30
20230926,104000,26101412,735,735,735,735,0
20230926,103900,26101412,735,735,735,735,1502
20230926,103800,24997442,735,735,735,735,1
20230926,103700,24996707,730,730,730,730,4079
20230926,103600,22019037,730,730,730,730,100
20230926,103500,21946037,730,730,730,730,94
20230926,103400,21877417,730,730,730,730,2307
20230926,103300,20193307,736,736,736,736,4
20230926,103200,20190363,736,736,736,736,6
20230926,103100,20185947,736,736,736,736,1
20230926,103000,20185211,730,730,730,730,0
20230926,102900,20185211,730,736,736,730,1001
20230926,102800,19454475,738,738,738,738,0
20230926,102700,19454475,738,738,738,738,0
20230926,102600,19454475,738,738,738,738,0
20230926,102500,19454475,738,730,738,730,1006
20230926,102400,18720087,730,731,731,730,2481
20230926,102300,16907957,730,730,730,730,0
20230926,102200,16907957,730,730,730,730,0
20230926,102100,16907957,730,730,730,730,0
20230926,102000,16907957,730,730,730,730,0
20230926,101900,16907957,730,734,734,730,5000
20230926,101800,13251594,734,737,737,734,6555
20230926,101700,8434784,740,740,740,740,0
20230926,101600,8434784,740,739,740,739,100
20230926,101500,8360792,739,739,739,739,0
20230926,101400,8360792,739,739,739,739,0
20230926,101300,8360792,739,739,739,739,229
20230926,101200,8191561,740,740,740,740,0
20230926,101100,8191561,740,740,740,740,601
20230926,101000,7746821,741,741,741,741,50
20230926,100900,7709771,741,741,741,741,0
20230926,100800,7709771,741,741,741,741,0
20230926,100700,7709771,741,741,741,741,0
20230926,100600,7709771,741,741,741,741,210
20230926,100500,7554161,741,741,741,741,170
20230926,100400,7428191,741,741,741,741,0
20230926,100300,7428191,741,741,741,741,101
20230926,100200,7353350,741,741,741,741,100
20230926,100100,7279250,741,741,741,741,103
20230926,100000,7202927,741,741,741,741,100
20230926,095900,7128827,741,741,741,741,500
20230926,095800,6758327,741,740,741,740,543
20230926,095700,6356196,740,740,740,740,0
20230926,095600,6356196,740,740,740,740,0
20230926,095500,6356196,740,740,740,740,5
20230926,095400,6352496,740,740,740,740,0
20230926,095300,6352496,740,740,740,740,0
20230926,095200,6352496,740,740,740,740,8
20230926,095100,6346576,741,741,741,741,70
20230926,095000,6294706,740,741,741,740,41
20230926,094900,6264326,742,742,742,742,120
20230926,094800,6175286,743,743,743,743,0
20230926,094700,6175286,743,743,743,743,0
20230926,094600,6175286,743,743,743,743,0
20230926,094500,6175286,743,743,743,743,0
20230926,094400,6175286,743,738,744,736,1637
20230926,094300,4966139,740,738,740,738,2
20230926,094200,4964661,740,740,740,740,2
20230926,094100,4963181,740,740,740,740,51
20230926,094000,4925441,740,740,740,740,0
20230926,093900,4925441,740,740,740,740,1
20230926,093800,4924701,740,740,740,740,29
20230926,093700,4903241,740,740,740,740,7
20230926,093600,4898061,740,740,740,740,3
20230926,093500,4895841,740,740,740,740,15
20230926,093400,4884741,739,739,739,739,3
20230926,093300,4882524,740,740,740,740,120
20230926,093200,4793724,740,740,740,740,3
20230926,093100,4791504,740,740,740,740,1912
20230926,093000,3376624,741,741,741,741,143
20230926,092900,3270661,745,745,745,745,0
20230926,092800,3270661,745,745,745,745,0
20230926,092700,3270661,745,745,745,745,0
20230926,092600,3270661,745,745,745,745,0
20230926,092500,3270661,745,745,745,745,4
20230926,092400,3267681,745,745,745,745,0
20230926,092300,3267681,745,745,745,745,0
20230926,092200,3267681,745,745,745,745,0
20230926,092100,3267681,745,745,745,745,0
20230926,092000,3267681,745,742,745,740,1111
20230926,091900,2444980,742,742,742,742,0
20230926,091800,2444980,742,742,742,742,1000
20230926,091700,1702980,741,741,741,741,0
20230926,091600,1702980,741,742,742,741,3
20230926,091500,1700756,742,742,742,742,1
20230926,091400,1700014,742,742,742,742,0
20230926,091300,1700014,742,741,742,741,135
20230926,091200,1599848,741,741,741,741,1
20230926,091100,1599107,740,740,740,740,0
20230926,091000,1599107,740,740,740,740,10
20230926,090900,1591707,740,740,740,740,0
20230926,090800,1591707,740,740,740,740,358
20230926,090700,1326787,745,745,745,745,7
20230926,090600,1321572,745,745,745,745,100
20230926,090500,1247072,734,734,734,734,0
20230926,090400,1247072,734,736,736,734,800
20230926,090300,659464,746,746,746,746,0
20230926,090200,659464,746,746,746,746,0
20230926,090100,659464,746,746,746,746,1
20230926,090000,658718,746,746,746,746,883