stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,205200,703909083,650,650,650,650,38094
20230926,205100,703909083,650,650,650,650,0
20230926,205000,703909083,650,650,650,650,0
20230926,204900,703909083,650,650,650,650,0
20230926,204800,703909083,650,650,650,650,0
20230926,204700,703909083,650,650,650,650,0
20230926,204600,703909083,650,650,650,650,0
20230926,204500,703909083,650,650,650,650,0
20230926,204400,703909083,650,650,650,650,0
20230926,204300,703909083,650,650,650,650,0
20230926,204200,703909083,650,650,650,650,0
20230926,204100,703909083,650,650,650,650,0
20230926,204000,703909083,650,650,650,650,0
20230926,203900,703909083,650,650,650,650,0
20230926,203800,703909083,650,650,650,650,0
20230926,203700,703909083,650,650,650,650,0
20230926,203600,703909083,650,650,650,650,0
20230926,203500,703909083,650,650,650,650,0
20230926,203400,703909083,650,650,650,650,0
20230926,203300,703909083,650,650,650,650,0
20230926,203200,703909083,650,650,650,650,0
20230926,203100,703909083,650,650,650,650,0
20230926,203000,703909083,650,650,650,650,0
20230926,202900,703909083,650,650,650,650,0
20230926,202800,703909083,650,650,650,650,0
20230926,202700,703909083,650,650,650,650,0
20230926,202600,703909083,650,650,650,650,0
20230926,202500,703909083,650,650,650,650,0
20230926,202400,703909083,650,650,650,650,0
20230926,202300,703909083,650,650,650,650,0
20230926,202200,703909083,650,650,650,650,38094
20230926,202100,703909083,650,650,650,650,0
20230926,202000,703909083,650,650,650,650,0
20230926,201900,703909083,650,650,650,650,0
20230926,201800,703909083,650,650,650,650,0
20230926,201700,703909083,650,650,650,650,0
20230926,201600,703909083,650,650,650,650,0
20230926,201500,703909083,650,650,650,650,0
20230926,201400,703909083,650,650,650,650,0
20230926,201300,703909083,650,650,650,650,0
20230926,201200,703909083,650,650,650,650,0
20230926,201100,703909083,650,650,650,650,0
20230926,201000,703909083,650,650,650,650,0
20230926,200900,703909083,650,650,650,650,0
20230926,200800,703909083,650,650,650,650,0
20230926,200700,703909083,650,650,650,650,0
20230926,200600,703909083,650,650,650,650,0
20230926,200500,703909083,650,650,650,650,0
20230926,200400,703909083,650,650,650,650,0
20230926,200300,703909083,650,650,650,650,0
20230926,200200,703909083,650,650,650,650,0
20230926,200100,703909083,650,650,650,650,0
20230926,200000,703909083,650,650,650,650,0
20230926,195900,703909083,650,650,650,650,0
20230926,195800,703909083,650,650,650,650,0
20230926,195700,703909083,650,650,650,650,0
20230926,195600,703909083,650,650,650,650,0
20230926,195500,703909083,650,650,650,650,0
20230926,195400,703909083,650,650,650,650,0
20230926,195300,703909083,650,650,650,650,0
20230926,195200,703909083,650,650,650,650,38094
20230926,195100,703909083,650,650,650,650,0
20230926,195000,703909083,650,650,650,650,0
20230926,194900,703909083,650,650,650,650,0
20230926,194800,703909083,650,650,650,650,0
20230926,194700,703909083,650,650,650,650,0
20230926,194600,703909083,650,650,650,650,0
20230926,194500,703909083,650,650,650,650,0
20230926,194400,703909083,650,650,650,650,0
20230926,194300,703909083,650,650,650,650,0
20230926,194200,703909083,650,650,650,650,0
20230926,194100,703909083,650,650,650,650,0
20230926,194000,703909083,650,650,650,650,0
20230926,193900,703909083,650,650,650,650,0
20230926,193800,703909083,650,650,650,650,0
20230926,193700,703909083,650,650,650,650,0
20230926,193600,703909083,650,650,650,650,0
20230926,193500,703909083,650,650,650,650,0
20230926,193400,703909083,650,650,650,650,0
20230926,193300,703909083,650,650,650,650,0
20230926,193200,703909083,650,650,650,650,0
20230926,193100,703909083,650,650,650,650,0
20230926,193000,703909083,650,650,650,650,0
20230926,192900,703909083,650,650,650,650,0
20230926,192800,703909083,650,650,650,650,0
20230926,192700,703909083,650,650,650,650,0
20230926,192600,703909083,650,650,650,650,0
20230926,192500,703909083,650,650,650,650,0
20230926,192400,703909083,650,650,650,650,0
20230926,192300,703909083,650,650,650,650,0
20230926,192200,703909083,650,650,650,650,38094
20230926,192100,703909083,650,650,650,650,0
20230926,192000,703909083,650,650,650,650,0
20230926,191900,703909083,650,650,650,650,0
20230926,191800,703909083,650,650,650,650,0
20230926,191700,703909083,650,650,650,650,0
20230926,191600,703909083,650,650,650,650,0
20230926,191500,703909083,650,650,650,650,0
20230926,191400,703909083,650,650,650,650,0
20230926,191300,703909083,650,650,650,650,0
20230926,191200,703909083,650,650,650,650,0
20230926,191100,703909083,650,650,650,650,0
20230926,191000,703909083,650,650,650,650,0
20230926,190900,703909083,650,650,650,650,0
20230926,190800,703909083,650,650,650,650,0
20230926,190700,703909083,650,650,650,650,0
20230926,190600,703909083,650,650,650,650,0
20230926,190500,703909083,650,650,650,650,0
20230926,190400,703909083,650,650,650,650,0
20230926,190300,703909083,650,650,650,650,0
20230926,190200,703909083,650,650,650,650,0
20230926,190100,703909083,650,650,650,650,0
20230926,190000,703909083,650,650,650,650,0
20230926,185900,703909083,650,650,650,650,0
20230926,185800,703909083,650,650,650,650,0
20230926,185700,703909083,650,650,650,650,0
20230926,185600,703909083,650,650,650,650,0
20230926,185500,703909083,650,650,650,650,0
20230926,185400,703909083,650,650,650,650,0
20230926,185300,703909083,650,650,650,650,0
20230926,185200,703909083,650,650,650,650,38094
20230926,185100,703909083,650,650,650,650,0
20230926,185000,703909083,650,650,650,650,0
20230926,184900,703909083,650,650,650,650,0
20230926,184800,703909083,650,650,650,650,0
20230926,184700,703909083,650,650,650,650,0
20230926,184600,703909083,650,650,650,650,0
20230926,184500,703909083,650,650,650,650,0
20230926,184400,703909083,650,650,650,650,0
20230926,184300,703909083,650,650,650,650,0
20230926,184200,703909083,650,650,650,650,0
20230926,184100,703909083,650,650,650,650,0
20230926,184000,703909083,650,650,650,650,0
20230926,183900,703909083,650,650,650,650,0
20230926,183800,703909083,650,650,650,650,0
20230926,183700,703909083,650,650,650,650,0
20230926,183600,703909083,650,650,650,650,0
20230926,183500,703909083,650,650,650,650,0
20230926,183400,703909083,650,650,650,650,0
20230926,183300,703909083,650,650,650,650,0
20230926,183200,703909083,650,650,650,650,0
20230926,183100,703909083,650,650,650,650,0
20230926,183000,703909083,650,650,650,650,0
20230926,182900,703909083,650,650,650,650,0
20230926,182800,703909083,650,650,650,650,0
20230926,182700,703909083,650,650,650,650,0
20230926,182600,703909083,650,650,650,650,0
20230926,182500,703909083,650,650,650,650,0
20230926,182400,703909083,650,650,650,650,0
20230926,182300,703909083,650,650,650,650,0
20230926,182200,703909083,650,650,650,650,38094
20230926,182100,703909083,650,650,650,650,0
20230926,182000,703909083,650,650,650,650,0
20230926,181900,703909083,650,650,650,650,0
20230926,181800,703909083,650,650,650,650,0
20230926,181700,703909083,650,650,650,650,0
20230926,181600,703909083,650,650,650,650,0
20230926,181500,703909083,650,650,650,650,0
20230926,181400,703909083,650,650,650,650,0
20230926,181300,703909083,650,650,650,650,0
20230926,181200,703909083,650,650,650,650,0
20230926,181100,703909083,650,650,650,650,0
20230926,181000,703909083,650,650,650,650,0
20230926,180900,703909083,650,650,650,650,0
20230926,180800,703909083,650,650,650,650,0
20230926,180700,703909083,650,650,650,650,0
20230926,180600,703909083,650,650,650,650,0
20230926,180500,703909083,650,650,650,650,0
20230926,180400,703909083,650,650,650,650,0
20230926,180300,703909083,650,650,650,650,0
20230926,180200,703909083,650,650,650,650,0
20230926,180100,703909083,650,650,650,650,0
20230926,180000,703909083,650,650,650,650,0
20230926,175900,703909083,650,650,650,650,0
20230926,175800,703909083,650,650,650,650,0
20230926,175700,703909083,650,650,650,650,0
20230926,175600,703909083,650,650,650,650,0
20230926,175500,703909083,650,650,650,650,0
20230926,175400,703909083,650,650,650,650,0
20230926,175300,703909083,650,650,650,650,0
20230926,175200,703909083,650,650,650,650,38094
20230926,175100,703909083,650,650,650,650,0
20230926,175000,703909083,650,650,650,650,0
20230926,174900,703909083,650,650,650,650,0
20230926,174800,703909083,650,650,650,650,0
20230926,174700,703909083,650,650,650,650,0
20230926,174600,703909083,650,650,650,650,0
20230926,174500,703909083,650,650,650,650,0
20230926,174400,703909083,650,650,650,650,0
20230926,174300,703909083,650,650,650,650,0
20230926,174200,703909083,650,650,650,650,0
20230926,174100,703909083,650,650,650,650,0
20230926,174000,703909083,650,650,650,650,0
20230926,173900,703909083,650,650,650,650,0
20230926,173800,703909083,650,650,650,650,0
20230926,173700,703909083,650,650,650,650,0
20230926,173600,703909083,650,650,650,650,0
20230926,173500,703909083,650,650,650,650,0
20230926,173400,703909083,650,650,650,650,0
20230926,173300,703909083,650,650,650,650,0
20230926,173200,703909083,650,650,650,650,0
20230926,173100,703909083,650,650,650,650,0
20230926,173000,703909083,650,650,650,650,0
20230926,172900,703909083,650,650,650,650,0
20230926,172800,703909083,650,650,650,650,0
20230926,172700,703909083,650,650,650,650,0
20230926,172600,703909083,650,650,650,650,0
20230926,172500,703909083,650,650,650,650,0
20230926,172400,703909083,650,650,650,650,0
20230926,172300,703909083,650,650,650,650,0
20230926,172200,703909083,650,650,650,650,38094
20230926,172100,703909083,650,650,650,650,0
20230926,172000,703909083,650,650,650,650,0
20230926,171900,703909083,650,650,650,650,0
20230926,171800,703909083,650,650,650,650,0
20230926,171700,703909083,650,650,650,650,0
20230926,171600,703909083,650,650,650,650,0
20230926,171500,703909083,650,650,650,650,0
20230926,171400,703909083,650,650,650,650,0
20230926,171300,703909083,650,650,650,650,0
20230926,171200,703909083,650,650,650,650,0
20230926,171100,703909083,650,650,650,650,0
20230926,171000,703909083,650,650,650,650,0
20230926,170900,703909083,650,650,650,650,0
20230926,170800,703909083,650,650,650,650,0
20230926,170700,703909083,650,650,650,650,0
20230926,170600,703909083,650,650,650,650,0
20230926,170500,703909083,650,650,650,650,0
20230926,170400,703909083,650,650,650,650,0
20230926,170300,703909083,650,650,650,650,0
20230926,170200,703909083,650,650,650,650,0
20230926,170100,703909083,650,650,650,650,0
20230926,170000,703909083,650,650,650,650,0
20230926,165900,703909083,650,650,650,650,0
20230926,165800,703909083,650,650,650,650,0
20230926,165700,703909083,650,650,650,650,0
20230926,165600,703909083,650,650,650,650,0
20230926,165500,703909083,650,650,650,650,0
20230926,165400,703909083,650,650,650,650,0
20230926,165300,703909083,650,650,650,650,0
20230926,165200,703909083,650,650,650,650,38094
20230926,165100,703909083,650,650,650,650,0
20230926,165000,703909083,650,650,650,650,0
20230926,164900,703909083,650,650,650,650,0
20230926,164800,703909083,650,650,650,650,0
20230926,164700,703909083,650,650,650,650,0
20230926,164600,703909083,650,650,650,650,0
20230926,164500,703909083,650,650,650,650,0
20230926,164400,703909083,650,650,650,650,0
20230926,164300,703909083,650,650,650,650,0
20230926,164200,703909083,650,650,650,650,0
20230926,164100,703909083,650,650,650,650,0
20230926,164000,703909083,650,650,650,650,0
20230926,163900,703909083,650,650,650,650,0
20230926,163800,703909083,650,650,650,650,0
20230926,163700,703909083,650,650,650,650,0
20230926,163600,703909083,650,650,650,650,0
20230926,163500,703909083,650,650,650,650,0
20230926,163400,703909083,650,650,650,650,0
20230926,163300,703909083,650,650,650,650,0
20230926,163200,703909083,650,650,650,650,0
20230926,163100,703909083,650,650,650,650,0
20230926,163000,703909083,650,650,650,650,0
20230926,162900,703909083,650,650,650,650,0
20230926,162800,703909083,650,650,650,650,0
20230926,162700,703909083,650,650,650,650,0
20230926,162600,703909083,650,650,650,650,0
20230926,162500,703909083,650,650,650,650,0
20230926,162400,703909083,650,650,650,650,0
20230926,162300,703909083,650,650,650,650,0
20230926,162200,703909083,650,650,650,650,38094
20230926,162100,703909083,650,650,650,650,0
20230926,162000,703909083,650,650,650,650,0
20230926,161900,703909083,650,650,650,650,0
20230926,161800,703909083,650,650,650,650,0
20230926,161700,703909083,650,650,650,650,0
20230926,161600,703909083,650,650,650,650,0
20230926,161500,703909083,650,650,650,650,0
20230926,161400,703909083,650,650,650,650,0
20230926,161300,703909083,650,650,650,650,0
20230926,161200,703909083,650,650,650,650,0
20230926,161100,703909083,650,650,650,650,0
20230926,161000,703909083,650,650,650,650,0
20230926,160900,703909083,650,650,650,650,0
20230926,160800,703909083,650,650,650,650,0
20230926,160700,703909083,650,650,650,650,0
20230926,160600,703909083,650,650,650,650,0
20230926,160500,703909083,650,650,650,650,0
20230926,160400,703909083,650,650,650,650,0
20230926,160300,703909083,650,650,650,650,0
20230926,160200,703909083,650,650,650,650,0
20230926,160100,703909083,650,650,650,650,0
20230926,160000,703909083,650,650,650,650,0
20230926,155900,703909083,650,650,650,650,0
20230926,155800,703909083,650,650,650,650,0
20230926,155700,703909083,650,650,650,650,0
20230926,155600,703909083,650,650,650,650,0
20230926,155500,703909083,650,650,650,650,0
20230926,155400,703909083,650,650,650,650,0
20230926,155300,703909083,650,650,650,650,0
20230926,155200,703909083,650,650,650,650,38094
20230926,155100,703909083,650,650,650,650,0
20230926,155000,703909083,650,650,650,650,0
20230926,154900,703909083,650,650,650,650,0
20230926,154800,703909083,650,650,650,650,0
20230926,154700,703909083,650,650,650,650,0
20230926,154600,703909083,650,650,650,650,0
20230926,154500,703909083,650,650,650,650,0
20230926,154400,703909083,650,650,650,650,0
20230926,154300,703909083,650,650,650,650,0
20230926,154200,703909083,650,650,650,650,0
20230926,154100,703909083,650,650,650,650,0
20230926,154000,703909083,650,650,650,650,0
20230926,153900,703909083,650,650,650,650,0
20230926,153800,703909083,650,650,650,650,0
20230926,153700,703909083,650,650,650,650,0
20230926,153600,703909083,650,650,650,650,0
20230926,153500,703909083,650,650,650,650,0
20230926,153400,703909083,650,650,650,650,0
20230926,153300,703909083,650,650,650,650,0
20230926,153200,703909083,650,650,650,650,0
20230926,153100,703909083,650,650,650,650,0
20230926,153000,703909083,650,650,650,650,38094
20230926,152900,679147983,676,676,676,676,0
20230926,152800,679147983,676,676,676,676,0
20230926,152700,679147983,676,676,676,676,0
20230926,152600,679147983,676,676,676,676,0
20230926,152500,679147983,676,676,676,676,0
20230926,152400,679147983,676,676,676,676,0
20230926,152300,679147983,676,676,676,676,0
20230926,152200,679147983,676,676,676,676,0
20230926,152100,679147983,676,676,676,676,0
20230926,152000,679147983,676,676,676,676,0
20230926,151900,679147983,676,676,676,655,70590
20230926,151800,632341761,676,677,678,675,3480
20230926,151700,629987453,678,677,678,677,5009
20230926,151600,626596352,678,679,679,678,1882
20230926,151500,625319328,679,679,680,679,7954
20230926,151400,619918558,679,677,679,676,9867
20230926,151300,613228157,677,677,677,676,1733
20230926,151200,612054988,677,676,677,676,40
20230926,151100,612027937,677,674,677,674,484
20230926,151000,611700349,676,676,677,674,319
20230926,150900,611484512,677,673,677,673,224
20230926,150800,611332872,677,673,677,673,5044
20230926,150700,607928204,674,673,674,672,13
20230926,150600,607919445,674,673,674,672,3066
20230926,150500,605853990,673,673,673,673,1059
20230926,150400,605141283,673,672,673,670,8429
20230926,150300,599472975,669,672,673,669,13273
20230926,150200,590576137,673,672,673,672,3051
20230926,150100,588525843,672,672,672,672,111
20230926,150000,588451251,671,672,672,671,2033
20230926,145900,587085076,672,672,672,668,2152
20230926,145800,585638942,672,673,673,668,280
20230926,145700,585451322,667,672,674,667,14472
20230926,145600,575780996,672,672,672,667,5846
20230926,145500,571852494,672,670,674,668,21158
20230926,145400,557698409,675,676,676,669,13258
20230926,145300,548799373,669,674,677,669,13891
20230926,145200,539490497,677,676,677,674,239
20230926,145100,539329197,677,677,677,674,24
20230926,145000,539312953,676,677,677,674,171
20230926,144900,539197197,677,676,677,670,23585
20230926,144800,523356342,674,677,677,674,7312
20230926,144700,518427728,677,678,678,674,308
20230926,144600,518219661,678,679,679,674,10191
20230926,144500,511344466,679,679,681,675,33033
20230926,144400,489030434,681,681,681,681,0
20230926,144300,489030434,681,677,681,677,44
20230926,144200,489000514,681,677,681,677,596
20230926,144100,488594669,681,677,681,677,182
20230926,144000,488471367,682,682,683,676,14022
20230926,143900,478965725,682,682,683,680,24
20230926,143800,478949348,684,684,684,677,8057
20230926,143700,473482422,679,679,684,679,8103
20230926,143600,467974141,682,680,684,679,3035
20230926,143500,465910255,685,685,685,685,11
20230926,143400,465902720,684,680,684,680,12
20230926,143300,465894516,685,680,685,680,3817
20230926,143200,463287259,683,683,683,683,0
20230926,143100,463287259,683,678,683,678,24
20230926,143000,463270877,685,680,685,678,5008
20230926,142900,459873881,685,680,685,680,7022
20230926,142800,455096811,685,685,685,681,10074
20230926,142700,448230355,685,685,686,685,2301
20230926,142600,446653870,686,686,686,686,501
20230926,142500,446310184,685,685,685,685,0
20230926,142400,446310184,685,684,685,684,1777
20230926,142300,445093558,684,681,684,681,6615
20230926,142200,440575392,683,682,683,682,696
20230926,142100,440100718,682,681,682,680,4170
20230926,142000,437263443,681,681,681,680,1839
20230926,141900,436012085,683,682,683,681,3264
20230926,141800,433786628,682,682,682,682,20
20230926,141700,433772988,682,680,682,680,6344
20230926,141600,429454511,681,682,682,680,5158
20230926,141500,425939759,680,682,682,680,2301
20230926,141400,424371079,678,681,682,677,27775
20230926,141300,405529319,680,680,680,680,0
20230926,141200,405529319,680,682,683,678,15339
20230926,141100,395110901,684,681,684,681,1247
20230926,141000,394259586,682,681,682,681,3005
20230926,140900,392213177,681,683,684,681,1505
20230926,140800,391186662,681,684,684,681,2658
20230926,140700,389373515,684,684,684,684,12
20230926,140600,389365307,683,683,683,683,1
20230926,140500,389364624,684,684,684,684,139
20230926,140400,389269548,683,685,685,683,3341
20230926,140300,386985520,685,685,685,685,1000
20230926,140200,386300520,685,685,685,685,1001
20230926,140100,385614835,687,686,687,685,158
20230926,140000,385506446,686,686,686,686,1787
20230926,135900,384280564,686,685,686,685,3891
20230926,135800,381613338,686,685,686,685,1311
20230926,135700,380715093,687,687,687,687,0
20230926,135600,380715093,687,683,687,683,5916
20230926,135500,376656388,687,686,689,683,20523
20230926,135400,362635074,689,689,689,689,14
20230926,135300,362625428,689,688,689,683,61123
20230926,135200,320875120,683,688,689,683,10212
20230926,135100,313893534,689,689,690,689,262
20230926,135000,313712981,692,688,692,688,1862
20230926,134900,312430559,689,688,689,688,96
20230926,134800,312364418,689,688,689,688,178
20230926,134700,312241849,688,689,689,688,2000
20230926,134600,310865253,692,692,692,692,0
20230926,134500,310865253,692,692,692,692,0
20230926,134400,310865253,692,692,692,692,0
20230926,134300,310865253,692,691,692,691,800
20230926,134200,310312365,691,689,691,689,6
20230926,134100,310308225,691,689,691,689,6
20230926,134000,310304085,691,690,691,690,50
20230926,133900,310269537,691,691,691,691,10
20230926,133800,310262627,691,691,691,691,2
20230926,133700,310261245,691,690,691,688,881
20230926,133600,309655072,691,691,691,691,99
20230926,133500,309586663,691,689,691,688,5010
20230926,133400,306139763,691,691,691,691,141
20230926,133300,306042332,687,687,687,687,139
20230926,133200,305946839,692,692,692,692,0
20230926,133100,305946839,692,686,692,686,1004
20230926,133000,305252078,692,691,692,686,16
20230926,132900,305241046,692,692,692,692,4
20230926,132800,305238278,692,692,692,692,1
20230926,132700,305237586,692,692,692,692,13
20230926,132600,305228590,692,687,692,687,1002
20230926,132500,304540206,692,690,692,685,21052
20230926,132400,290102519,692,692,692,692,12
20230926,132300,290094215,690,692,692,690,5038
20230926,132200,286617557,691,692,693,691,9508
20230926,132100,280043333,692,695,696,692,16329
20230926,132000,268710836,696,696,696,695,362
20230926,131900,268459103,697,696,697,696,480
20230926,131800,268125020,696,696,696,695,1755
20230926,131700,266903729,696,697,698,694,3661
20230926,131600,264357266,697,698,698,697,20
20230926,131500,264343316,698,696,698,696,23
20230926,131400,264327295,698,697,698,697,304
20230926,131300,264115203,698,698,698,698,0
20230926,131200,264115203,698,697,698,697,2025
20230926,131100,262702753,698,698,698,698,0
20230926,131000,262702753,698,696,698,696,1539
20230926,130900,261631605,698,698,698,698,0
20230926,130800,261631605,698,698,698,698,10
20230926,130700,261624625,698,698,698,698,6
20230926,130600,261620437,697,699,700,697,1579
20230926,130500,260518851,700,700,700,700,100
20230926,130400,260448851,700,701,701,698,9
20230926,130300,260442557,700,696,701,696,1842
20230926,130200,259157801,696,698,698,696,1937
20230926,130100,257806804,698,698,698,698,100
20230926,130000,257737004,698,698,698,698,0
20230926,125900,257737004,698,698,698,696,292
20230926,125800,257533482,696,698,700,696,17617
20230926,125700,245243501,700,698,700,698,3
20230926,125600,245241403,701,699,701,699,2047
20230926,125500,243810546,702,699,702,699,66
20230926,125400,243764400,702,702,702,702,200
20230926,125300,243624000,702,702,702,702,1
20230926,125200,243623298,704,704,704,704,0
20230926,125100,243623298,704,701,704,700,10125
20230926,125000,236535785,704,704,704,704,1079
20230926,124900,235776169,704,701,704,700,1984
20230926,124800,234383765,701,701,701,701,105
20230926,124700,234310160,702,702,702,702,3
20230926,124600,234308054,702,702,702,702,3
20230926,124500,234305948,702,701,702,701,2214
20230926,124400,232753932,702,702,702,702,295
20230926,124300,232546842,704,704,704,704,0
20230926,124200,232546842,704,704,704,704,0
20230926,124100,232546842,704,704,704,704,0
20230926,124000,232546842,704,704,704,704,0
20230926,123900,232546842,704,703,704,702,11322
20230926,123800,224596431,705,705,705,705,20
20230926,123700,224582331,705,705,705,705,30
20230926,123600,224561181,705,705,705,705,0
20230926,123500,224561181,705,705,705,705,0
20230926,123400,224561181,705,705,705,705,346
20230926,123300,224317251,705,705,705,705,0
20230926,123200,224317251,705,705,705,705,13
20230926,123100,224308086,706,706,706,706,0
20230926,123000,224308086,706,706,706,706,0
20230926,122900,224308086,706,705,706,703,14186
20230926,122800,214331502,705,705,705,705,1000
20230926,122700,213626502,706,706,706,706,1967
20230926,122600,212237800,706,706,706,706,0
20230926,122500,212237800,706,706,706,706,267
20230926,122400,212049298,707,707,707,707,300
20230926,122300,211837198,707,707,707,707,0
20230926,122200,211837198,707,707,707,707,10
20230926,122100,211830128,708,708,708,708,0
20230926,122000,211830128,708,708,708,708,0
20230926,121900,211830128,708,708,708,708,15
20230926,121800,211819508,708,708,708,708,0
20230926,121700,211819508,708,708,708,708,0
20230926,121600,211819508,708,707,708,707,868
20230926,121500,211205126,708,708,708,708,0
20230926,121400,211205126,708,707,708,707,707
20230926,121300,210704571,707,707,707,707,1
20230926,121200,210703864,707,708,708,707,144
20230926,121100,210601915,707,707,707,707,1
20230926,121000,210601208,707,707,708,707,22
20230926,120900,210585644,708,707,708,707,12
20230926,120800,210577158,708,708,708,708,30
20230926,120700,210555918,708,708,708,708,5
20230926,120600,210552378,709,709,709,709,0
20230926,120500,210552378,709,709,709,709,0
20230926,120400,210552378,709,709,709,709,0
20230926,120300,210552378,709,709,709,709,0
20230926,120200,210552378,709,709,709,709,2
20230926,120100,210550960,705,705,705,705,17
20230926,120000,210538975,709,709,709,709,2
20230926,115900,210537557,705,709,709,705,7
20230926,115800,210532606,705,705,705,705,2
20230926,115700,210531196,709,709,709,709,0
20230926,115600,210531196,709,709,709,709,0
20230926,115500,210531196,709,709,709,709,1
20230926,115400,210530487,709,709,709,709,0
20230926,115300,210530487,709,709,709,709,0
20230926,115200,210530487,709,709,709,709,5
20230926,115100,210526942,709,709,709,709,0
20230926,115000,210526942,709,708,709,708,2
20230926,114900,210525525,709,709,709,709,0
20230926,114800,210525525,709,704,709,704,4048
20230926,114700,207675678,709,705,709,705,19517
20230926,114600,193916185,705,707,709,705,789
20230926,114500,193358866,709,709,709,709,0
20230926,114400,193358866,709,709,709,709,0
20230926,114300,193358866,709,709,709,709,0
20230926,114200,193358866,709,709,709,709,0
20230926,114100,193358866,709,709,709,709,0
20230926,114000,193358866,709,709,709,709,0
20230926,113900,193358866,709,706,709,706,4
20230926,113800,193356036,709,706,709,706,402
20230926,113700,193072218,711,711,711,711,0
20230926,113600,193072218,711,711,711,711,0
20230926,113500,193072218,711,711,711,711,0
20230926,113400,193072218,711,711,711,711,0
20230926,113300,193072218,711,711,711,711,0
20230926,113200,193072218,711,706,711,706,542
20230926,113100,192688314,706,707,710,706,1454
20230926,113000,191658612,707,705,707,705,3972
20230926,112900,188858068,710,710,710,710,0
20230926,112800,188858068,710,710,710,710,0
20230926,112700,188858068,710,710,710,710,0
20230926,112600,188858068,710,710,710,710,0
20230926,112500,188858068,710,710,710,710,0
20230926,112400,188858068,710,710,710,710,0
20230926,112300,188858068,710,710,710,710,2
20230926,112200,188856648,705,705,705,705,0
20230926,112100,188856648,705,705,705,705,1
20230926,112000,188855943,705,705,705,705,0
20230926,111900,188855943,705,705,705,705,6
20230926,111800,188851713,705,705,705,705,0
20230926,111700,188851713,705,705,705,705,0
20230926,111600,188851713,705,706,706,705,720
20230926,111500,188344111,705,705,705,705,0
20230926,111400,188344111,705,705,705,705,52
20230926,111300,188307451,704,704,704,704,0
20230926,111200,188307451,704,708,708,704,10550
20230926,111100,180863452,711,711,711,711,0
20230926,111000,180863452,711,711,711,711,0
20230926,110900,180863452,711,708,711,708,921
20230926,110800,180208654,708,711,711,708,461
20230926,110700,179881975,711,711,711,711,0
20230926,110600,179881975,711,711,711,711,0
20230926,110500,179881975,711,711,711,711,1
20230926,110400,179881264,708,706,708,706,3774
20230926,110300,177215668,708,709,709,708,741
20230926,110200,176690349,709,709,709,709,14
20230926,110100,176680423,711,711,711,711,0
20230926,110000,176680423,711,711,711,711,184
20230926,105900,176549599,711,711,711,711,1
20230926,105800,176548888,706,706,706,706,0
20230926,105700,176548888,706,706,706,706,2
20230926,105600,176547476,706,706,706,706,0
20230926,105500,176547476,706,706,706,706,0
20230926,105400,176547476,706,706,706,706,0
20230926,105300,176547476,706,706,706,706,4
20230926,105200,176544652,706,706,706,706,1
20230926,105100,176543946,710,710,710,710,184
20230926,105000,176413306,711,711,711,711,0
20230926,104900,176413306,711,711,711,711,0
20230926,104800,176413306,711,711,711,710,655
20230926,104700,175947603,711,711,711,711,0
20230926,104600,175947603,711,709,711,709,8
20230926,104500,175941920,705,705,705,705,0
20230926,104400,175941920,705,705,705,705,0
20230926,104300,175941920,705,705,705,705,1801
20230926,104200,174672215,705,711,711,705,1500
20230926,104100,173612915,711,711,711,711,2
20230926,104000,173611493,711,711,711,711,0
20230926,103900,173611493,711,711,711,711,0
20230926,103800,173611493,711,709,711,709,11625
20230926,103700,165364839,709,709,709,709,0
20230926,103600,165364839,709,705,709,705,2
20230926,103500,165363425,705,705,705,705,0
20230926,103400,165363425,705,705,705,705,0
20230926,103300,165363425,705,708,708,705,4230
20230926,103200,162378771,709,710,710,709,805
20230926,103100,161807726,709,709,709,709,0
20230926,103000,161807726,709,709,709,709,0
20230926,102900,161807726,709,709,709,709,2
20230926,102800,161806308,709,709,709,709,5
20230926,102700,161802763,709,709,709,709,1
20230926,102600,161802054,709,709,709,709,123
20230926,102500,161714847,706,706,706,706,102
20230926,102400,161642835,706,707,707,706,525
20230926,102300,161272174,710,706,710,706,3
20230926,102200,161270049,706,707,707,706,200
20230926,102100,161128815,710,710,710,710,0
20230926,102000,161128815,710,708,710,708,9
20230926,101900,161122432,707,707,707,707,50
20230926,101800,161087082,707,707,707,707,57
20230926,101700,161046783,707,707,707,707,1
20230926,101600,161046076,708,708,710,708,231
20230926,101500,160882429,710,710,710,710,912
20230926,101400,160234909,710,710,710,710,0
20230926,101300,160234909,710,710,710,710,0
20230926,101200,160234909,710,711,711,710,2322
20230926,101100,158584107,711,711,711,711,126
20230926,101000,158494521,711,710,711,710,50
20230926,100900,158458972,711,711,711,711,1
20230926,100800,158458261,711,710,711,710,5
20230926,100700,158454708,709,709,709,709,18
20230926,100600,158441946,711,709,711,707,3822
20230926,100500,155728541,709,709,709,709,386
20230926,100400,155454867,709,709,709,709,14
20230926,100300,155444941,707,706,707,706,1406
20230926,100200,154451899,706,709,709,706,247
20230926,100100,154277505,709,707,709,707,242
20230926,100000,154105938,707,707,707,707,4
20230926,095900,154103110,707,705,707,705,739
20230926,095800,153582095,705,705,705,705,5
20230926,095700,153578570,706,706,706,706,160
20230926,095600,153465610,706,707,709,706,34
20230926,095500,153441538,705,705,705,705,5
20230926,095400,153438013,709,709,709,709,0
20230926,095300,153438013,709,709,709,704,167
20230926,095200,153320372,706,709,709,706,6
20230926,095100,153316133,709,709,709,709,9
20230926,095000,153309752,711,711,711,711,0
20230926,094900,153309752,711,706,711,706,6233
20230926,094800,148904724,704,706,706,704,1475
20230926,094700,147864322,707,707,707,707,122
20230926,094600,147778068,707,705,707,705,690
20230926,094500,147291578,705,703,705,703,619
20230926,094400,146855185,703,703,703,703,0
20230926,094300,146855185,703,703,703,703,2
20230926,094200,146853779,703,704,704,703,2859
20230926,094100,144841546,705,705,705,705,420
20230926,094000,144545446,705,706,707,705,12632
20230926,093900,135630229,706,707,707,706,5146
20230926,093800,131996073,708,708,708,708,0
20230926,093700,131996073,708,708,708,708,47
20230926,093600,131962797,711,711,711,711,156
20230926,093500,131851881,711,708,711,707,979
20230926,093400,131159168,712,712,712,712,0
20230926,093300,131159168,712,707,712,706,3883
20230926,093200,128416556,706,712,712,706,4101
20230926,093100,125518816,711,711,711,711,250
20230926,093000,125341066,711,708,711,707,13664
20230926,092900,115666434,710,708,710,708,1583
20230926,092800,114545668,710,710,710,710,2
20230926,092700,114544248,714,711,714,707,2011
20230926,092600,113119034,713,713,713,713,28
20230926,092500,113099070,714,712,715,712,3075
20230926,092400,110903517,714,714,714,714,770
20230926,092300,110353737,714,714,714,714,0
20230926,092200,110353737,714,709,716,709,35
20230926,092100,110328750,707,717,718,707,8593
20230926,092000,104226788,710,714,714,710,7901
20230926,091900,98602128,716,721,721,715,3051
20230926,091800,96419140,716,719,722,716,8004
20230926,091700,90676963,718,720,720,718,1600
20230926,091600,89526819,722,722,722,722,2001
20230926,091500,88082097,722,723,724,721,664
20230926,091400,87603244,721,723,724,721,7133
20230926,091300,82456083,721,724,724,720,7323
20230926,091200,77175409,724,722,724,721,4496
20230926,091100,73929292,722,720,723,720,7228
20230926,091000,68722309,720,717,720,717,12220
20230926,090900,59938854,717,716,717,716,1280
20230926,090800,59021457,716,717,717,716,2517
20230926,090700,57217270,717,715,717,715,6004
20230926,090600,52914456,717,717,717,717,212
20230926,090500,52762452,715,715,715,715,474
20230926,090400,52423542,715,715,719,715,1587
20230926,090300,51288721,720,710,720,710,10852
20230926,090200,43542876,710,703,710,703,17313
20230926,090100,31299588,703,697,703,697,2087
20230926,090000,29838435,697,692,700,692,43094