stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,201700,255497172,957,957,957,957,6291
20230926,201600,255497172,957,957,957,957,0
20230926,201500,255497172,957,957,957,957,0
20230926,201400,255497172,957,957,957,957,0
20230926,201300,255497172,957,957,957,957,0
20230926,201200,255497172,957,957,957,957,0
20230926,201100,255497172,957,957,957,957,0
20230926,201000,255497172,957,957,957,957,0
20230926,200900,255497172,957,957,957,957,0
20230926,200800,255497172,957,957,957,957,0
20230926,200700,255497172,957,957,957,957,0
20230926,200600,255497172,957,957,957,957,0
20230926,200500,255497172,957,957,957,957,0
20230926,200400,255497172,957,957,957,957,0
20230926,200300,255497172,957,957,957,957,0
20230926,200200,255497172,957,957,957,957,0
20230926,200100,255497172,957,957,957,957,0
20230926,200000,255497172,957,957,957,957,0
20230926,195900,255497172,957,957,957,957,0
20230926,195800,255497172,957,957,957,957,0
20230926,195700,255497172,957,957,957,957,0
20230926,195600,255497172,957,957,957,957,0
20230926,195500,255497172,957,957,957,957,0
20230926,195400,255497172,957,957,957,957,0
20230926,195300,255497172,957,957,957,957,0
20230926,195200,255497172,957,957,957,957,0
20230926,195100,255497172,957,957,957,957,0
20230926,195000,255497172,957,957,957,957,0
20230926,194900,255497172,957,957,957,957,0
20230926,194800,255497172,957,957,957,957,0
20230926,194700,255497172,957,957,957,957,6291
20230926,194600,255497172,957,957,957,957,0
20230926,194500,255497172,957,957,957,957,0
20230926,194400,255497172,957,957,957,957,0
20230926,194300,255497172,957,957,957,957,0
20230926,194200,255497172,957,957,957,957,0
20230926,194100,255497172,957,957,957,957,0
20230926,194000,255497172,957,957,957,957,0
20230926,193900,255497172,957,957,957,957,0
20230926,193800,255497172,957,957,957,957,0
20230926,193700,255497172,957,957,957,957,0
20230926,193600,255497172,957,957,957,957,0
20230926,193500,255497172,957,957,957,957,0
20230926,193400,255497172,957,957,957,957,0
20230926,193300,255497172,957,957,957,957,0
20230926,193200,255497172,957,957,957,957,0
20230926,193100,255497172,957,957,957,957,0
20230926,193000,255497172,957,957,957,957,0
20230926,192900,255497172,957,957,957,957,0
20230926,192800,255497172,957,957,957,957,0
20230926,192700,255497172,957,957,957,957,0
20230926,192600,255497172,957,957,957,957,0
20230926,192500,255497172,957,957,957,957,0
20230926,192400,255497172,957,957,957,957,0
20230926,192300,255497172,957,957,957,957,0
20230926,192200,255497172,957,957,957,957,0
20230926,192100,255497172,957,957,957,957,0
20230926,192000,255497172,957,957,957,957,0
20230926,191900,255497172,957,957,957,957,0
20230926,191800,255497172,957,957,957,957,0
20230926,191700,255497172,957,957,957,957,6291
20230926,191600,255497172,957,957,957,957,0
20230926,191500,255497172,957,957,957,957,0
20230926,191400,255497172,957,957,957,957,0
20230926,191300,255497172,957,957,957,957,0
20230926,191200,255497172,957,957,957,957,0
20230926,191100,255497172,957,957,957,957,0
20230926,191000,255497172,957,957,957,957,0
20230926,190900,255497172,957,957,957,957,0
20230926,190800,255497172,957,957,957,957,0
20230926,190700,255497172,957,957,957,957,0
20230926,190600,255497172,957,957,957,957,0
20230926,190500,255497172,957,957,957,957,0
20230926,190400,255497172,957,957,957,957,0
20230926,190300,255497172,957,957,957,957,0
20230926,190200,255497172,957,957,957,957,0
20230926,190100,255497172,957,957,957,957,0
20230926,190000,255497172,957,957,957,957,0
20230926,185900,255497172,957,957,957,957,0
20230926,185800,255497172,957,957,957,957,0
20230926,185700,255497172,957,957,957,957,0
20230926,185600,255497172,957,957,957,957,0
20230926,185500,255497172,957,957,957,957,0
20230926,185400,255497172,957,957,957,957,0
20230926,185300,255497172,957,957,957,957,0
20230926,185200,255497172,957,957,957,957,0
20230926,185100,255497172,957,957,957,957,0
20230926,185000,255497172,957,957,957,957,0
20230926,184900,255497172,957,957,957,957,0
20230926,184800,255497172,957,957,957,957,0
20230926,184700,255497172,957,957,957,957,6291
20230926,184600,255497172,957,957,957,957,0
20230926,184500,255497172,957,957,957,957,0
20230926,184400,255497172,957,957,957,957,0
20230926,184300,255497172,957,957,957,957,0
20230926,184200,255497172,957,957,957,957,0
20230926,184100,255497172,957,957,957,957,0
20230926,184000,255497172,957,957,957,957,0
20230926,183900,255497172,957,957,957,957,0
20230926,183800,255497172,957,957,957,957,0
20230926,183700,255497172,957,957,957,957,0
20230926,183600,255497172,957,957,957,957,0
20230926,183500,255497172,957,957,957,957,0
20230926,183400,255497172,957,957,957,957,0
20230926,183300,255497172,957,957,957,957,0
20230926,183200,255497172,957,957,957,957,0
20230926,183100,255497172,957,957,957,957,0
20230926,183000,255497172,957,957,957,957,0
20230926,182900,255497172,957,957,957,957,0
20230926,182800,255497172,957,957,957,957,0
20230926,182700,255497172,957,957,957,957,0
20230926,182600,255497172,957,957,957,957,0
20230926,182500,255497172,957,957,957,957,0
20230926,182400,255497172,957,957,957,957,0
20230926,182300,255497172,957,957,957,957,0
20230926,182200,255497172,957,957,957,957,0
20230926,182100,255497172,957,957,957,957,0
20230926,182000,255497172,957,957,957,957,0
20230926,181900,255497172,957,957,957,957,0
20230926,181800,255497172,957,957,957,957,0
20230926,181700,255497172,957,957,957,957,6291
20230926,181600,255497172,957,957,957,957,0
20230926,181500,255497172,957,957,957,957,0
20230926,181400,255497172,957,957,957,957,0
20230926,181300,255497172,957,957,957,957,0
20230926,181200,255497172,957,957,957,957,0
20230926,181100,255497172,957,957,957,957,0
20230926,181000,255497172,957,957,957,957,0
20230926,180900,255497172,957,957,957,957,0
20230926,180800,255497172,957,957,957,957,0
20230926,180700,255497172,957,957,957,957,0
20230926,180600,255497172,957,957,957,957,0
20230926,180500,255497172,957,957,957,957,0
20230926,180400,255497172,957,957,957,957,0
20230926,180300,255497172,957,957,957,957,0
20230926,180200,255497172,957,957,957,957,0
20230926,180100,255497172,957,957,957,957,0
20230926,180000,255497172,957,957,957,957,0
20230926,175900,255497172,957,957,957,957,0
20230926,175800,255497172,957,957,957,957,0
20230926,175700,255497172,957,957,957,957,0
20230926,175600,255497172,957,957,957,957,0
20230926,175500,255497172,957,957,957,957,0
20230926,175400,255497172,957,957,957,957,0
20230926,175300,255497172,957,957,957,957,0
20230926,175200,255497172,957,957,957,957,0
20230926,175100,255497172,957,957,957,957,0
20230926,175000,255497172,957,957,957,957,0
20230926,174900,255497172,957,957,957,957,0
20230926,174800,255497172,957,957,957,957,0
20230926,174700,255497172,957,957,957,957,6291
20230926,174600,255497172,957,957,957,957,0
20230926,174500,255497172,957,957,957,957,0
20230926,174400,255497172,957,957,957,957,0
20230926,174300,255497172,957,957,957,957,0
20230926,174200,255497172,957,957,957,957,0
20230926,174100,255497172,957,957,957,957,0
20230926,174000,255497172,957,957,957,957,0
20230926,173900,255497172,957,957,957,957,0
20230926,173800,255497172,957,957,957,957,0
20230926,173700,255497172,957,957,957,957,0
20230926,173600,255497172,957,957,957,957,0
20230926,173500,255497172,957,957,957,957,0
20230926,173400,255497172,957,957,957,957,0
20230926,173300,255497172,957,957,957,957,0
20230926,173200,255497172,957,957,957,957,0
20230926,173100,255497172,957,957,957,957,0
20230926,173000,255497172,957,957,957,957,0
20230926,172900,255497172,957,957,957,957,0
20230926,172800,255497172,957,957,957,957,0
20230926,172700,255497172,957,957,957,957,0
20230926,172600,255497172,957,957,957,957,0
20230926,172500,255497172,957,957,957,957,0
20230926,172400,255497172,957,957,957,957,0
20230926,172300,255497172,957,957,957,957,0
20230926,172200,255497172,957,957,957,957,0
20230926,172100,255497172,957,957,957,957,0
20230926,172000,255497172,957,957,957,957,0
20230926,171900,255497172,957,957,957,957,0
20230926,171800,255497172,957,957,957,957,0
20230926,171700,255497172,957,957,957,957,6291
20230926,171600,255497172,957,957,957,957,0
20230926,171500,255497172,957,957,957,957,0
20230926,171400,255497172,957,957,957,957,0
20230926,171300,255497172,957,957,957,957,0
20230926,171200,255497172,957,957,957,957,0
20230926,171100,255497172,957,957,957,957,0
20230926,171000,255497172,957,957,957,957,0
20230926,170900,255497172,957,957,957,957,0
20230926,170800,255497172,957,957,957,957,0
20230926,170700,255497172,957,957,957,957,0
20230926,170600,255497172,957,957,957,957,0
20230926,170500,255497172,957,957,957,957,0
20230926,170400,255497172,957,957,957,957,0
20230926,170300,255497172,957,957,957,957,0
20230926,170200,255497172,957,957,957,957,0
20230926,170100,255497172,957,957,957,957,0
20230926,170000,255497172,957,957,957,957,0
20230926,165900,255497172,957,957,957,957,0
20230926,165800,255497172,957,957,957,957,0
20230926,165700,255497172,957,957,957,957,0
20230926,165600,255497172,957,957,957,957,0
20230926,165500,255497172,957,957,957,957,0
20230926,165400,255497172,957,957,957,957,0
20230926,165300,255497172,957,957,957,957,0
20230926,165200,255497172,957,957,957,957,0
20230926,165100,255497172,957,957,957,957,0
20230926,165000,255497172,957,957,957,957,0
20230926,164900,255497172,957,957,957,957,0
20230926,164800,255497172,957,957,957,957,0
20230926,164700,255497172,957,957,957,957,6291
20230926,164600,255497172,957,957,957,957,0
20230926,164500,255497172,957,957,957,957,0
20230926,164400,255497172,957,957,957,957,0
20230926,164300,255497172,957,957,957,957,0
20230926,164200,255497172,957,957,957,957,0
20230926,164100,255497172,957,957,957,957,0
20230926,164000,255497172,957,957,957,957,0
20230926,163900,255497172,957,957,957,957,0
20230926,163800,255497172,957,957,957,957,0
20230926,163700,255497172,957,957,957,957,0
20230926,163600,255497172,957,957,957,957,0
20230926,163500,255497172,957,957,957,957,0
20230926,163400,255497172,957,957,957,957,0
20230926,163300,255497172,957,957,957,957,0
20230926,163200,255497172,957,957,957,957,0
20230926,163100,255497172,957,957,957,957,0
20230926,163000,255497172,957,957,957,957,0
20230926,162900,255497172,957,957,957,957,0
20230926,162800,255497172,957,957,957,957,0
20230926,162700,255497172,957,957,957,957,0
20230926,162600,255497172,957,957,957,957,0
20230926,162500,255497172,957,957,957,957,0
20230926,162400,255497172,957,957,957,957,0
20230926,162300,255497172,957,957,957,957,0
20230926,162200,255497172,957,957,957,957,0
20230926,162100,255497172,957,957,957,957,0
20230926,162000,255497172,957,957,957,957,0
20230926,161900,255497172,957,957,957,957,0
20230926,161800,255497172,957,957,957,957,0
20230926,161700,255497172,957,957,957,957,6291
20230926,161600,255497172,957,957,957,957,0
20230926,161500,255497172,957,957,957,957,0
20230926,161400,255497172,957,957,957,957,0
20230926,161300,255497172,957,957,957,957,0
20230926,161200,255497172,957,957,957,957,0
20230926,161100,255497172,957,957,957,957,0
20230926,161000,255497172,957,957,957,957,0
20230926,160900,255497172,957,957,957,957,0
20230926,160800,255497172,957,957,957,957,0
20230926,160700,255497172,957,957,957,957,0
20230926,160600,255497172,957,957,957,957,0
20230926,160500,255497172,957,957,957,957,0
20230926,160400,255497172,957,957,957,957,0
20230926,160300,255497172,957,957,957,957,0
20230926,160200,255497172,957,957,957,957,0
20230926,160100,255497172,957,957,957,957,0
20230926,160000,255497172,957,957,957,957,0
20230926,155900,255497172,957,957,957,957,0
20230926,155800,255497172,957,957,957,957,0
20230926,155700,255497172,957,957,957,957,0
20230926,155600,255497172,957,957,957,957,0
20230926,155500,255497172,957,957,957,957,0
20230926,155400,255497172,957,957,957,957,0
20230926,155300,255497172,957,957,957,957,0
20230926,155200,255497172,957,957,957,957,0
20230926,155100,255497172,957,957,957,957,0
20230926,155000,255497172,957,957,957,957,0
20230926,154900,255497172,957,957,957,957,0
20230926,154800,255497172,957,957,957,957,0
20230926,154700,255497172,957,957,957,957,6291
20230926,154600,255497172,957,957,957,957,0
20230926,154500,255497172,957,957,957,957,0
20230926,154400,255497172,957,957,957,957,0
20230926,154300,255497172,957,957,957,957,0
20230926,154200,255497172,957,957,957,957,0
20230926,154100,255497172,957,957,957,957,0
20230926,154000,255497172,957,957,957,957,0
20230926,153900,255497172,957,957,957,957,0
20230926,153800,255497172,957,957,957,957,0
20230926,153700,255497172,957,957,957,957,0
20230926,153600,255497172,957,957,957,957,0
20230926,153500,255497172,957,957,957,957,0
20230926,153400,255497172,957,957,957,957,0
20230926,153300,255497172,957,957,957,957,0
20230926,153200,255497172,957,957,957,957,0
20230926,153100,255497172,957,957,957,957,0
20230926,153000,255497172,957,957,957,957,6291
20230926,152900,249476685,959,959,959,959,0
20230926,152800,249476685,959,959,959,959,0
20230926,152700,249476685,959,959,959,959,0
20230926,152600,249476685,959,959,959,959,0
20230926,152500,249476685,959,959,959,959,0
20230926,152400,249476685,959,959,959,959,0
20230926,152300,249476685,959,959,959,959,0
20230926,152200,249476685,959,959,959,959,0
20230926,152100,249476685,959,959,959,959,0
20230926,152000,249476685,959,959,959,959,0
20230926,151900,249476685,959,959,959,957,366
20230926,151800,249126412,957,958,958,957,172
20230926,151700,248961658,957,957,957,957,0
20230926,151600,248961658,957,957,957,957,5
20230926,151500,248956873,956,956,956,956,0
20230926,151400,248956873,956,956,956,956,3389
20230926,151300,245716989,956,959,959,956,3197
20230926,151200,242659157,956,956,956,956,156
20230926,151100,242510021,956,957,959,956,3113
20230926,151000,239529805,957,957,957,957,0
20230926,150900,239529805,957,959,959,957,1261
20230926,150800,238321028,957,957,957,957,0
20230926,150700,238321028,957,957,957,957,0
20230926,150600,238321028,957,959,959,957,1956
20230926,150500,236446078,959,957,959,957,1762
20230926,150400,234758211,956,955,956,955,1059
20230926,150300,233746865,953,952,953,952,2
20230926,150200,233744960,952,952,952,952,0
20230926,150100,233744960,952,954,955,952,93
20230926,150000,233656238,951,951,951,951,0
20230926,145900,233656238,951,951,951,951,850
20230926,145800,232847888,951,951,951,951,0
20230926,145700,232847888,951,951,951,951,0
20230926,145600,232847888,951,951,951,951,0
20230926,145500,232847888,951,951,951,951,445
20230926,145400,232424693,951,951,951,951,0
20230926,145300,232424693,951,950,953,950,485
20230926,145200,231962554,950,950,950,950,0
20230926,145100,231962554,950,953,953,950,14
20230926,145000,231949224,950,951,951,950,1381
20230926,144900,230637174,950,950,950,950,8
20230926,144800,230629574,950,950,950,950,20
20230926,144700,230610574,950,950,950,950,51
20230926,144600,230562124,950,953,953,950,417
20230926,144500,230165308,950,950,950,950,4
20230926,144400,230161508,950,950,950,949,713
20230926,144300,229484308,950,950,950,950,1443
20230926,144200,228113458,949,949,949,949,0
20230926,144100,228113458,949,949,949,949,0
20230926,144000,228113458,949,949,949,949,551
20230926,143900,227590559,948,948,948,948,0
20230926,143800,227590559,948,948,948,948,0
20230926,143700,227590559,948,948,948,948,0
20230926,143600,227590559,948,948,948,948,0
20230926,143500,227590559,948,948,948,948,0
20230926,143400,227590559,948,948,948,948,1
20230926,143300,227589611,950,950,950,950,2
20230926,143200,227587711,946,946,946,946,0
20230926,143100,227587711,946,946,946,946,0
20230926,143000,227587711,946,946,946,946,0
20230926,142900,227587711,946,946,946,946,0
20230926,142800,227587711,946,946,946,946,0
20230926,142700,227587711,946,946,946,946,0
20230926,142600,227587711,946,946,946,946,1
20230926,142500,227586765,953,946,953,946,5051
20230926,142400,222808229,947,947,947,947,171
20230926,142300,222646292,947,947,947,947,0
20230926,142200,222646292,947,947,947,947,0
20230926,142100,222646292,947,948,948,947,4196
20230926,142000,218672180,949,949,949,949,5
20230926,141900,218667435,949,949,949,949,148
20230926,141800,218526983,949,949,949,949,0
20230926,141700,218526983,949,949,949,949,0
20230926,141600,218526983,949,949,949,949,0
20230926,141500,218526983,949,949,949,949,0
20230926,141400,218526983,949,949,949,949,46
20230926,141300,218483329,950,950,950,950,1343
20230926,141200,217207479,951,950,951,950,480
20230926,141100,216751429,950,950,950,950,46
20230926,141000,216707729,951,951,954,951,254
20230926,140900,216466146,950,950,950,950,367
20230926,140800,216117496,950,950,950,950,23
20230926,140700,216095646,947,949,949,947,350
20230926,140600,215763996,950,951,951,948,330
20230926,140500,215450456,954,951,954,951,100
20230926,140400,215355238,951,951,951,951,500
20230926,140300,214879738,954,954,954,954,5
20230926,140200,214874968,954,954,954,954,9
20230926,140100,214866382,954,948,954,948,2900
20230926,140000,212117019,948,948,948,948,4
20230926,135900,212113227,948,948,948,948,1
20230926,135800,212112279,948,947,948,947,803
20230926,135700,211351238,947,947,947,947,266
20230926,135600,211099336,947,947,947,947,20
20230926,135500,211080396,947,947,947,947,392
20230926,135400,210709172,947,947,947,947,238
20230926,135300,210483786,949,949,949,949,0
20230926,135200,210483786,949,949,949,949,0
20230926,135100,210483786,949,948,949,948,293
20230926,135000,210205929,948,948,948,948,900
20230926,134900,209352729,948,948,948,948,811
20230926,134800,208583901,948,948,948,948,361
20230926,134700,208241673,948,948,948,948,0
20230926,134600,208241673,948,949,949,948,13
20230926,134500,208229348,949,949,949,949,1
20230926,134400,208228399,949,949,949,949,100
20230926,134300,208133499,949,949,949,949,300
20230926,134200,207848799,949,949,949,949,1500
20230926,134100,206425299,949,949,949,949,99
20230926,134000,206331348,949,949,949,949,0
20230926,133900,206331348,949,949,949,949,0
20230926,133800,206331348,949,948,949,948,11
20230926,133700,206320910,948,948,948,948,500
20230926,133600,205846910,948,949,949,948,500
20230926,133500,205372697,948,948,948,948,2
20230926,133400,205370801,948,948,948,948,0
20230926,133300,205370801,948,948,948,948,0
20230926,133200,205370801,948,948,948,948,632
20230926,133100,204771665,949,950,950,948,14141
20230926,133000,191350516,951,951,951,951,11
20230926,132900,191340055,951,951,951,951,287
20230926,132800,191067118,952,952,952,952,1000
20230926,132700,190115118,950,950,950,950,1900
20230926,132600,188310118,950,950,950,950,0
20230926,132500,188310118,950,950,950,950,0
20230926,132400,188310118,950,951,951,950,5348
20230926,132300,183228513,951,951,951,951,3589
20230926,132200,179815374,951,951,951,951,754
20230926,132100,179098320,950,950,950,950,6
20230926,132000,179092620,950,950,950,950,2
20230926,131900,179090720,951,951,951,951,180
20230926,131800,178919540,951,951,951,951,0
20230926,131700,178919540,951,951,951,951,2773
20230926,131600,176282417,953,953,953,953,0
20230926,131500,176282417,953,951,953,951,2
20230926,131400,176280513,951,954,954,951,2635
20230926,131300,173773455,954,954,954,954,160
20230926,131200,173620815,954,954,954,954,10
20230926,131100,173611275,954,954,954,954,0
20230926,131000,173611275,954,954,954,954,0
20230926,130900,173611275,954,955,955,954,160
20230926,130800,173458485,955,952,955,952,2
20230926,130700,173456578,953,953,953,953,1021
20230926,130600,172483565,953,953,953,953,0
20230926,130500,172483565,953,953,953,953,0
20230926,130400,172483565,953,953,953,953,642
20230926,130300,171871739,956,956,956,956,0
20230926,130200,171871739,956,956,956,956,0
20230926,130100,171871739,956,956,956,956,0
20230926,130000,171871739,956,956,956,956,0
20230926,125900,171871739,956,956,956,956,2
20230926,125800,171869827,956,956,956,956,0
20230926,125700,171869827,956,956,956,956,0
20230926,125600,171869827,956,956,956,956,0
20230926,125500,171869827,956,956,956,956,0
20230926,125400,171869827,956,956,956,956,100
20230926,125300,171774227,952,952,952,952,20
20230926,125200,171755187,952,952,952,952,177
20230926,125100,171586683,952,952,952,952,200
20230926,125000,171396283,951,951,951,951,0
20230926,124900,171396283,951,951,951,951,500
20230926,124800,170920783,951,951,952,951,3038
20230926,124700,168031045,951,951,951,951,200
20230926,124600,167840845,950,956,956,950,24033
20230926,124500,144905458,956,958,958,956,8509
20230926,124400,136758871,958,959,959,958,1067
20230926,124300,135735657,959,959,959,959,0
20230926,124200,135735657,959,958,959,958,19
20230926,124100,135717440,958,958,958,958,6
20230926,124000,135711692,958,958,958,958,107
20230926,123900,135609186,959,958,959,958,75
20230926,123800,135537285,958,957,958,957,125
20230926,123700,135417536,958,958,958,958,542
20230926,123600,134898300,957,957,957,957,0
20230926,123500,134898300,957,957,957,957,0
20230926,123400,134898300,957,956,957,956,233
20230926,123300,134675320,957,958,958,957,2141
20230926,123200,132625854,958,958,958,958,501
20230926,123100,132145896,958,958,958,958,0
20230926,123000,132145896,958,958,958,958,0
20230926,122900,132145896,958,958,958,958,14
20230926,122800,132132484,958,958,958,958,0
20230926,122700,132132484,958,958,958,958,68
20230926,122600,132067340,957,957,957,957,0
20230926,122500,132067340,957,957,957,957,10
20230926,122400,132057770,956,956,956,956,0
20230926,122300,132057770,956,957,957,956,1477
20230926,122200,130645233,957,957,957,957,40
20230926,122100,130606953,956,956,956,956,0
20230926,122000,130606953,956,956,956,956,0
20230926,121900,130606953,956,957,957,956,6017
20230926,121800,124850182,958,958,958,958,2
20230926,121700,124848266,957,957,957,957,0
20230926,121600,124848266,957,957,957,957,0
20230926,121500,124848266,957,957,957,957,0
20230926,121400,124848266,957,959,959,957,2100
20230926,121300,122836709,959,959,959,959,0
20230926,121200,122836709,959,959,959,959,0
20230926,121100,122836709,959,959,959,959,46
20230926,121000,122792595,958,958,958,958,0
20230926,120900,122792595,958,959,959,958,190
20230926,120800,122610555,959,960,960,959,901
20230926,120700,121746493,960,960,960,960,0
20230926,120600,121746493,960,960,960,960,0
20230926,120500,121746493,960,960,960,960,0
20230926,120400,121746493,960,960,960,960,0
20230926,120300,121746493,960,960,960,960,10
20230926,120200,121736893,960,960,960,960,1
20230926,120100,121735933,958,958,958,958,0
20230926,120000,121735933,958,958,958,958,0
20230926,115900,121735933,958,958,958,958,0
20230926,115800,121735933,958,958,958,958,0
20230926,115700,121735933,958,958,958,958,0
20230926,115600,121735933,958,958,958,958,0
20230926,115500,121735933,958,958,958,958,0
20230926,115400,121735933,958,958,958,958,0
20230926,115300,121735933,958,958,958,958,1115
20230926,115200,120667763,958,958,958,958,0
20230926,115100,120667763,958,958,958,958,0
20230926,115000,120667763,958,958,958,958,0
20230926,114900,120667763,958,958,958,958,0
20230926,114800,120667763,958,958,958,958,0
20230926,114700,120667763,958,958,958,958,0
20230926,114600,120667763,958,958,958,958,0
20230926,114500,120667763,958,958,958,958,0
20230926,114400,120667763,958,958,958,958,0
20230926,114300,120667763,958,958,958,958,0
20230926,114200,120667763,958,957,958,957,2013
20230926,114100,118741209,957,957,957,957,0
20230926,114000,118741209,957,957,957,957,0
20230926,113900,118741209,957,957,957,957,0
20230926,113800,118741209,957,957,957,957,0
20230926,113700,118741209,957,957,957,957,1
20230926,113600,118740252,957,957,957,957,2001
20230926,113500,116825295,957,957,957,957,0
20230926,113400,116825295,957,957,957,957,0
20230926,113300,116825295,957,957,957,957,0
20230926,113200,116825295,957,957,957,957,0
20230926,113100,116825295,957,957,957,957,0
20230926,113000,116825295,957,957,957,957,1176
20230926,112900,115699863,956,956,956,956,0
20230926,112800,115699863,956,956,956,956,0
20230926,112700,115699863,956,956,956,956,500
20230926,112600,115221863,956,956,956,956,0
20230926,112500,115221863,956,956,956,956,0
20230926,112400,115221863,956,956,956,956,0
20230926,112300,115221863,956,956,956,956,0
20230926,112200,115221863,956,957,957,956,1377
20230926,112100,113904828,956,957,957,956,13882
20230926,112000,100628892,957,957,957,957,400
20230926,111900,100246092,957,957,957,957,0
20230926,111800,100246092,957,957,957,957,0
20230926,111700,100246092,957,957,957,957,0
20230926,111600,100246092,957,964,964,957,10002
20230926,111500,90674171,958,958,958,958,0
20230926,111400,90674171,958,958,958,958,496
20230926,111300,90199003,958,958,958,958,1333
20230926,111200,88921989,956,956,956,956,0
20230926,111100,88921989,956,956,956,956,0
20230926,111000,88921989,956,956,956,956,0
20230926,110900,88921989,956,956,956,956,0
20230926,110800,88921989,956,959,959,956,10752
20230926,110700,78628612,960,960,960,960,0
20230926,110600,78628612,960,960,960,960,748
20230926,110500,77910532,959,959,959,959,0
20230926,110400,77910532,959,960,960,959,4584
20230926,110300,73512347,961,961,961,961,7000
20230926,110200,66785347,961,961,961,961,0
20230926,110100,66785347,961,962,962,961,73
20230926,110000,66715134,961,961,961,961,0
20230926,105900,66715134,961,961,961,961,0
20230926,105800,66715134,961,961,961,961,1160
20230926,105700,65600374,964,964,964,964,5
20230926,105600,65595554,964,964,964,964,0
20230926,105500,65595554,964,964,964,964,1738
20230926,105400,63920122,964,964,964,964,0
20230926,105300,63920122,964,964,964,964,6
20230926,105200,63914338,966,964,966,964,63
20230926,105100,63853570,964,964,964,964,46
20230926,105000,63809226,966,964,966,961,1208
20230926,104900,62644726,964,961,964,961,59
20230926,104800,62587910,961,961,961,961,242
20230926,104700,62355348,964,964,964,964,102
20230926,104600,62257020,964,966,966,960,847
20230926,104500,61442247,961,961,961,961,439
20230926,104400,61020368,967,961,967,961,103
20230926,104300,60921003,961,961,961,961,3
20230926,104200,60918120,961,962,962,961,99
20230926,104100,60822886,963,963,963,963,4
20230926,104000,60819034,963,962,963,962,89
20230926,103900,60733329,962,963,963,962,69
20230926,103800,60666883,964,964,964,964,10
20230926,103700,60657243,965,964,965,964,2
20230926,103600,60655314,965,962,965,962,244
20230926,103500,60420004,965,965,965,965,99
20230926,103400,60324469,965,965,965,965,2
20230926,103300,60322539,963,963,963,963,0
20230926,103200,60322539,963,963,963,963,131
20230926,103100,60196386,963,966,966,963,404
20230926,103000,59806164,965,965,965,965,0
20230926,102900,59806164,965,965,965,965,1
20230926,102800,59805199,967,964,980,964,2613
20230926,102700,57268826,959,959,959,959,0
20230926,102600,57268826,959,959,959,959,0
20230926,102500,57268826,959,959,959,959,0
20230926,102400,57268826,959,959,959,959,0
20230926,102300,57268826,959,959,959,959,0
20230926,102200,57268826,959,963,963,957,11624
20230926,102100,46122111,968,968,968,968,0
20230926,102000,46122111,968,964,968,964,100
20230926,101900,46025457,964,963,964,963,200
20230926,101800,45832846,960,960,960,960,1
20230926,101700,45831886,960,960,960,960,0
20230926,101600,45831886,960,960,960,960,0
20230926,101500,45831886,960,964,964,960,193
20230926,101400,45646602,966,960,966,959,718
20230926,101300,44957353,960,960,960,960,0
20230926,101200,44957353,960,960,960,960,1269
20230926,101100,43739113,960,960,960,960,2
20230926,101000,43737193,959,959,959,959,0
20230926,100900,43737193,959,959,959,959,160
20230926,100800,43583753,959,959,959,959,1100
20230926,100700,42528853,959,959,959,959,297
20230926,100600,42244030,958,958,958,958,0
20230926,100500,42244030,958,958,958,958,100
20230926,100400,42148230,964,964,964,964,436
20230926,100300,41727926,965,958,965,958,554
20230926,100200,41196636,958,958,958,958,572
20230926,100100,40648660,958,958,958,958,504
20230926,100000,40165828,958,958,958,958,759
20230926,095900,39438706,959,959,959,959,0
20230926,095800,39438706,959,959,959,959,13
20230926,095700,39426239,959,959,959,958,900
20230926,095600,38563578,959,960,960,959,238
20230926,095500,38335333,959,959,959,959,80
20230926,095400,38258613,959,959,959,959,3034
20230926,095300,35349007,959,963,963,959,11457
20230926,095200,24344389,962,962,962,962,0
20230926,095100,24344389,962,962,962,962,0
20230926,095000,24344389,962,962,962,962,0
20230926,094900,24344389,962,962,962,962,0
20230926,094800,24344389,962,962,962,962,0
20230926,094700,24344389,962,962,962,962,0
20230926,094600,24344389,962,962,962,962,80
20230926,094500,24267429,962,962,962,962,1
20230926,094400,24266467,962,962,962,962,0
20230926,094300,24266467,962,963,963,962,1424
20230926,094200,22895746,966,962,966,962,57
20230926,094100,22840892,962,962,962,962,14
20230926,094000,22827424,962,964,964,962,788
20230926,093900,22068562,964,964,964,964,629
20230926,093800,21462206,964,968,968,964,312
20230926,093700,21161378,968,968,969,968,21
20230926,093600,21141036,969,969,969,969,76
20230926,093500,21067392,969,964,969,964,52
20230926,093400,21017254,964,965,965,964,1540
20230926,093300,19531600,965,966,966,965,2468
20230926,093200,17149116,966,969,969,966,1183
20230926,093100,16006329,969,971,971,969,3
20230926,093000,16003418,966,966,966,966,810
20230926,092900,15220958,966,968,968,966,1250
20230926,092800,14012273,969,969,969,969,20
20230926,092700,13992893,971,969,971,969,200
20230926,092600,13799071,968,972,972,968,1678
20230926,092500,12171526,971,972,973,970,1883
20230926,092400,10343846,972,974,974,972,262
20230926,092300,10089060,974,974,974,974,0
20230926,092200,10089060,974,974,974,974,0
20230926,092100,10089060,974,974,974,974,0
20230926,092000,10089060,974,974,974,974,404
20230926,091900,9695564,974,974,974,974,0
20230926,091800,9695564,974,974,974,974,0
20230926,091700,9695564,974,974,974,974,156
20230926,091600,9543620,980,977,980,977,170
20230926,091500,9377435,974,974,974,974,100
20230926,091400,9280035,971,971,971,971,0
20230926,091300,9280035,971,980,980,971,8385
20230926,091200,1089482,980,980,980,980,0
20230926,091100,1089482,980,982,982,980,313
20230926,091000,782222,980,980,980,980,20
20230926,090900,762622,979,979,979,979,0
20230926,090800,762622,979,979,979,979,0
20230926,090700,762622,979,979,979,979,0
20230926,090600,762622,979,979,979,979,0
20230926,090500,762622,979,979,979,979,0
20230926,090400,762622,979,980,980,979,14
20230926,090300,748912,979,979,979,979,0
20230926,090200,748912,979,979,979,978,593
20230926,090100,168522,979,980,981,979,120
20230926,090000,50960,980,980,980,980,52