stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,184400,1129119324,1520,1520,1520,1520,35547
20230925,184300,1129119324,1520,1520,1520,1520,0
20230925,184200,1129119324,1520,1520,1520,1520,0
20230925,184100,1129119324,1520,1520,1520,1520,0
20230925,184000,1129119324,1520,1520,1520,1520,0
20230925,183900,1129119324,1520,1520,1520,1520,0
20230925,183800,1129119324,1520,1520,1520,1520,0
20230925,183700,1129119324,1520,1520,1520,1520,0
20230925,183600,1129119324,1520,1520,1520,1520,0
20230925,183500,1129119324,1520,1520,1520,1520,0
20230925,183400,1129119324,1520,1520,1520,1520,0
20230925,183300,1129119324,1520,1520,1520,1520,0
20230925,183200,1129119324,1520,1520,1520,1520,0
20230925,183100,1129119324,1520,1520,1520,1520,0
20230925,183000,1129119324,1520,1520,1520,1520,0
20230925,182900,1129119324,1520,1520,1520,1520,0
20230925,182800,1129119324,1520,1520,1520,1520,0
20230925,182700,1129119324,1520,1520,1520,1520,0
20230925,182600,1129119324,1520,1520,1520,1520,0
20230925,182500,1129119324,1520,1520,1520,1520,0
20230925,182400,1129119324,1520,1520,1520,1520,0
20230925,182300,1129119324,1520,1520,1520,1520,0
20230925,182200,1129119324,1520,1520,1520,1520,0
20230925,182100,1129119324,1520,1520,1520,1520,0
20230925,182000,1129119324,1520,1520,1520,1520,0
20230925,181900,1129119324,1520,1520,1520,1520,0
20230925,181800,1129119324,1520,1520,1520,1520,0
20230925,181700,1129119324,1520,1520,1520,1520,0
20230925,181600,1129119324,1520,1520,1520,1520,0
20230925,181500,1129119324,1520,1520,1520,1520,0
20230925,181400,1129119324,1520,1520,1520,1520,35547
20230925,181300,1129119324,1520,1520,1520,1520,0
20230925,181200,1129119324,1520,1520,1520,1520,0
20230925,181100,1129119324,1520,1520,1520,1520,0
20230925,181000,1129119324,1520,1520,1520,1520,0
20230925,180900,1129119324,1520,1520,1520,1520,0
20230925,180800,1129119324,1520,1520,1520,1520,0
20230925,180700,1129119324,1520,1520,1520,1520,0
20230925,180600,1129119324,1520,1520,1520,1520,0
20230925,180500,1129119324,1520,1520,1520,1520,0
20230925,180400,1129119324,1520,1520,1520,1520,0
20230925,180300,1129119324,1520,1520,1520,1520,0
20230925,180200,1129119324,1520,1520,1520,1520,0
20230925,180100,1129119324,1520,1520,1520,1520,0
20230925,180000,1129119324,1520,1520,1520,1520,0
20230925,175900,1129119324,1520,1520,1520,1520,0
20230925,175800,1129119324,1520,1520,1520,1520,0
20230925,175700,1129119324,1520,1520,1520,1520,0
20230925,175600,1129119324,1520,1520,1520,1520,0
20230925,175500,1129119324,1520,1520,1520,1520,0
20230925,175400,1129119324,1520,1520,1520,1520,0
20230925,175300,1129119324,1520,1520,1520,1520,0
20230925,175200,1129119324,1520,1520,1520,1520,0
20230925,175100,1129119324,1520,1520,1520,1520,0
20230925,175000,1129119324,1520,1520,1520,1520,0
20230925,174900,1129119324,1520,1520,1520,1520,0
20230925,174800,1129119324,1520,1520,1520,1520,0
20230925,174700,1129119324,1520,1520,1520,1520,0
20230925,174600,1129119324,1520,1520,1520,1520,0
20230925,174500,1129119324,1520,1520,1520,1520,0
20230925,174400,1129119324,1520,1520,1520,1520,35547
20230925,174300,1129119324,1520,1520,1520,1520,0
20230925,174200,1129119324,1520,1520,1520,1520,0
20230925,174100,1129119324,1520,1520,1520,1520,0
20230925,174000,1129119324,1520,1520,1520,1520,0
20230925,173900,1129119324,1520,1520,1520,1520,0
20230925,173800,1129119324,1520,1520,1520,1520,0
20230925,173700,1129119324,1520,1520,1520,1520,0
20230925,173600,1129119324,1520,1520,1520,1520,0
20230925,173500,1129119324,1520,1520,1520,1520,0
20230925,173400,1129119324,1520,1520,1520,1520,0
20230925,173300,1129119324,1520,1520,1520,1520,0
20230925,173200,1129119324,1520,1520,1520,1520,0
20230925,173100,1129119324,1520,1520,1520,1520,0
20230925,173000,1129119324,1520,1520,1520,1520,0
20230925,172900,1129119324,1520,1520,1520,1520,0
20230925,172800,1129119324,1520,1520,1520,1520,0
20230925,172700,1129119324,1520,1520,1520,1520,0
20230925,172600,1129119324,1520,1520,1520,1520,0
20230925,172500,1129119324,1520,1520,1520,1520,0
20230925,172400,1129119324,1520,1520,1520,1520,0
20230925,172300,1129119324,1520,1520,1520,1520,0
20230925,172200,1129119324,1520,1520,1520,1520,0
20230925,172100,1129119324,1520,1520,1520,1520,0
20230925,172000,1129119324,1520,1520,1520,1520,0
20230925,171900,1129119324,1520,1520,1520,1520,0
20230925,171800,1129119324,1520,1520,1520,1520,0
20230925,171700,1129119324,1520,1520,1520,1520,0
20230925,171600,1129119324,1520,1520,1520,1520,0
20230925,171500,1129119324,1520,1520,1520,1520,0
20230925,171400,1129119324,1520,1520,1520,1520,35547
20230925,171300,1129119324,1520,1520,1520,1520,0
20230925,171200,1129119324,1520,1520,1520,1520,0
20230925,171100,1129119324,1520,1520,1520,1520,0
20230925,171000,1129119324,1520,1520,1520,1520,0
20230925,170900,1129119324,1520,1520,1520,1520,0
20230925,170800,1129119324,1520,1520,1520,1520,0
20230925,170700,1129119324,1520,1520,1520,1520,0
20230925,170600,1129119324,1520,1520,1520,1520,0
20230925,170500,1129119324,1520,1520,1520,1520,0
20230925,170400,1129119324,1520,1520,1520,1520,0
20230925,170300,1129119324,1520,1520,1520,1520,0
20230925,170200,1129119324,1520,1520,1520,1520,0
20230925,170100,1129119324,1520,1520,1520,1520,0
20230925,170000,1129119324,1520,1520,1520,1520,0
20230925,165900,1129119324,1520,1520,1520,1520,0
20230925,165800,1129119324,1520,1520,1520,1520,0
20230925,165700,1129119324,1520,1520,1520,1520,0
20230925,165600,1129119324,1520,1520,1520,1520,0
20230925,165500,1129119324,1520,1520,1520,1520,0
20230925,165400,1129119324,1520,1520,1520,1520,0
20230925,165300,1129119324,1520,1520,1520,1520,0
20230925,165200,1129119324,1520,1520,1520,1520,0
20230925,165100,1129119324,1520,1520,1520,1520,0
20230925,165000,1129119324,1520,1520,1520,1520,0
20230925,164900,1129119324,1520,1520,1520,1520,0
20230925,164800,1129119324,1520,1520,1520,1520,0
20230925,164700,1129119324,1520,1520,1520,1520,0
20230925,164600,1129119324,1520,1520,1520,1520,0
20230925,164500,1129119324,1520,1520,1520,1520,0
20230925,164400,1129119324,1520,1520,1520,1520,35547
20230925,164300,1129119324,1520,1520,1520,1520,0
20230925,164200,1129119324,1520,1520,1520,1520,0
20230925,164100,1129119324,1520,1520,1520,1520,0
20230925,164000,1129119324,1520,1520,1520,1520,0
20230925,163900,1129119324,1520,1520,1520,1520,0
20230925,163800,1129119324,1520,1520,1520,1520,0
20230925,163700,1129119324,1520,1520,1520,1520,0
20230925,163600,1129119324,1520,1520,1520,1520,0
20230925,163500,1129119324,1520,1520,1520,1520,0
20230925,163400,1129119324,1520,1520,1520,1520,0
20230925,163300,1129119324,1520,1520,1520,1520,0
20230925,163200,1129119324,1520,1520,1520,1520,0
20230925,163100,1129119324,1520,1520,1520,1520,0
20230925,163000,1129119324,1520,1520,1520,1520,0
20230925,162900,1129119324,1520,1520,1520,1520,0
20230925,162800,1129119324,1520,1520,1520,1520,0
20230925,162700,1129119324,1520,1520,1520,1520,0
20230925,162600,1129119324,1520,1520,1520,1520,0
20230925,162500,1129119324,1520,1520,1520,1520,0
20230925,162400,1129119324,1520,1520,1520,1520,0
20230925,162300,1129119324,1520,1520,1520,1520,0
20230925,162200,1129119324,1520,1520,1520,1520,0
20230925,162100,1129119324,1520,1520,1520,1520,0
20230925,162000,1129119324,1520,1520,1520,1520,0
20230925,161900,1129119324,1520,1520,1520,1520,0
20230925,161800,1129119324,1520,1520,1520,1520,0
20230925,161700,1129119324,1520,1520,1520,1520,0
20230925,161600,1129119324,1520,1520,1520,1520,0
20230925,161500,1129119324,1520,1520,1520,1520,0
20230925,161400,1129119324,1520,1520,1520,1520,35547
20230925,161300,1129119324,1520,1520,1520,1520,0
20230925,161200,1129119324,1520,1520,1520,1520,0
20230925,161100,1129119324,1520,1520,1520,1520,0
20230925,161000,1129119324,1520,1520,1520,1520,0
20230925,160900,1129119324,1520,1520,1520,1520,0
20230925,160800,1129119324,1520,1520,1520,1520,0
20230925,160700,1129119324,1520,1520,1520,1520,0
20230925,160600,1129119324,1520,1520,1520,1520,0
20230925,160500,1129119324,1520,1520,1520,1520,0
20230925,160400,1129119324,1520,1520,1520,1520,0
20230925,160300,1129119324,1520,1520,1520,1520,0
20230925,160200,1129119324,1520,1520,1520,1520,0
20230925,160100,1129119324,1520,1520,1520,1520,0
20230925,160000,1129119324,1520,1520,1520,1520,0
20230925,155900,1129119324,1520,1520,1520,1520,0
20230925,155800,1129119324,1520,1520,1520,1520,0
20230925,155700,1129119324,1520,1520,1520,1520,0
20230925,155600,1129119324,1520,1520,1520,1520,0
20230925,155500,1129119324,1520,1520,1520,1520,0
20230925,155400,1129119324,1520,1520,1520,1520,0
20230925,155300,1129119324,1520,1520,1520,1520,0
20230925,155200,1129119324,1520,1520,1520,1520,0
20230925,155100,1129119324,1520,1520,1520,1520,0
20230925,155000,1129119324,1520,1520,1520,1520,0
20230925,154900,1129119324,1520,1520,1520,1520,0
20230925,154800,1129119324,1520,1520,1520,1520,0
20230925,154700,1129119324,1520,1520,1520,1520,0
20230925,154600,1129119324,1520,1520,1520,1520,0
20230925,154500,1129119324,1520,1520,1520,1520,0
20230925,154400,1129119324,1520,1520,1520,1520,35547
20230925,154300,1129119324,1520,1520,1520,1520,0
20230925,154200,1129119324,1520,1520,1520,1520,0
20230925,154100,1129119324,1520,1520,1520,1520,0
20230925,154000,1129119324,1520,1520,1520,1520,0
20230925,153900,1129119324,1520,1520,1520,1520,0
20230925,153800,1129119324,1520,1520,1520,1520,0
20230925,153700,1129119324,1520,1520,1520,1520,0
20230925,153600,1129119324,1520,1520,1520,1520,0
20230925,153500,1129119324,1520,1520,1520,1520,0
20230925,153400,1129119324,1520,1520,1520,1520,0
20230925,153300,1129119324,1520,1520,1520,1520,0
20230925,153200,1129119324,1520,1520,1520,1520,0
20230925,153100,1129119324,1520,1520,1520,1520,0
20230925,153000,1129119324,1520,1520,1520,1520,35547
20230925,152900,1075087884,1543,1543,1543,1543,0
20230925,152800,1075087884,1543,1543,1543,1543,0
20230925,152700,1075087884,1543,1543,1543,1543,0
20230925,152600,1075087884,1543,1543,1543,1543,0
20230925,152500,1075087884,1543,1543,1543,1543,0
20230925,152400,1075087884,1543,1543,1543,1543,0
20230925,152300,1075087884,1543,1543,1543,1543,0
20230925,152200,1075087884,1543,1543,1543,1543,0
20230925,152100,1075087884,1543,1543,1543,1543,0
20230925,152000,1075087884,1543,1543,1543,1543,0
20230925,151900,1075087884,1543,1545,1546,1531,4344
20230925,151800,1068432401,1546,1545,1546,1530,1124
20230925,151700,1066701128,1545,1547,1547,1540,3643
20230925,151600,1061090823,1544,1548,1548,1530,13894
20230925,151500,1039694818,1548,1557,1557,1548,92
20230925,151400,1039552150,1558,1552,1559,1550,5004
20230925,151300,1031794102,1560,1559,1561,1553,3519
20230925,151200,1026323474,1561,1561,1562,1561,311
20230925,151100,1025838002,1552,1557,1562,1551,452
20230925,151000,1025133239,1565,1566,1571,1565,3374
20230925,150900,1019839331,1567,1572,1572,1560,6183
20230925,150800,1010163277,1572,1569,1576,1567,23127
20230925,150700,973794041,1571,1544,1571,1543,12117
20230925,150600,954921199,1530,1537,1546,1528,3123
20230925,150500,950128851,1547,1568,1572,1535,16620
20230925,150400,924152728,1569,1552,1570,1552,36339
20230925,150300,867285639,1552,1520,1552,1519,16007
20230925,150200,842613688,1526,1520,1526,1520,1150
20230925,150100,840861538,1524,1523,1525,1520,381
20230925,150000,840281323,1526,1526,1526,1526,100
20230925,145900,840128723,1527,1520,1527,1520,41
20230925,145800,840066279,1523,1525,1525,1523,1457
20230925,145700,837845938,1525,1525,1525,1525,90
20230925,145600,837708688,1529,1531,1531,1529,125
20230925,145500,837517315,1530,1524,1530,1523,10071
20230925,145400,822134774,1524,1522,1524,1522,86
20230925,145300,822003753,1520,1522,1522,1520,42
20230925,145200,821939909,1523,1519,1523,1519,4288
20230925,145100,815414781,1520,1520,1520,1520,0
20230925,145000,815414781,1520,1520,1520,1520,1
20230925,144900,815413261,1520,1521,1521,1519,208
20230925,144800,815097013,1520,1518,1520,1518,2245
20230925,144700,811687677,1518,1518,1518,1518,1
20230925,144600,811686159,1513,1518,1518,1513,61
20230925,144500,811593811,1519,1519,1519,1519,42
20230925,144400,811530013,1519,1515,1519,1512,3601
20230925,144300,806083190,1520,1520,1520,1520,0
20230925,144200,806083190,1520,1520,1520,1520,41
20230925,144100,806020870,1520,1518,1520,1517,1201
20230925,144000,804197828,1518,1518,1518,1518,300
20230925,143900,803742428,1520,1519,1520,1514,2195
20230925,143800,800413829,1520,1519,1520,1519,1001
20230925,143700,798893309,1520,1515,1520,1515,462
20230925,143600,798192553,1520,1513,1520,1513,305
20230925,143500,797731053,1520,1513,1520,1512,150
20230925,143400,797504158,1520,1517,1520,1517,3000
20230925,143300,792945698,1518,1518,1518,1518,10
20230925,143200,792930518,1520,1520,1520,1520,150
20230925,143100,792702518,1520,1520,1520,1511,311
20230925,143000,792229861,1520,1520,1521,1520,157
20230925,142900,791991220,1521,1521,1521,1510,1865
20230925,142800,789166335,1522,1522,1522,1522,1
20230925,142700,789164813,1510,1522,1522,1510,2250
20230925,142600,785741137,1522,1521,1522,1520,22
20230925,142500,785707683,1520,1517,1521,1517,1550
20230925,142400,783351746,1517,1516,1517,1516,76
20230925,142300,783236529,1516,1516,1516,1516,25
20230925,142200,783198629,1517,1517,1517,1517,0
20230925,142100,783198629,1517,1517,1517,1517,1
20230925,142000,783197112,1517,1509,1517,1507,4451
20230925,141900,776455500,1511,1511,1511,1511,22
20230925,141800,776422258,1511,1509,1511,1509,70
20230925,141700,776316626,1512,1516,1517,1512,178
20230925,141600,776047240,1516,1510,1517,1510,2080
20230925,141500,772895287,1510,1505,1510,1505,276
20230925,141400,772479372,1505,1503,1505,1503,1059
20230925,141300,770886609,1502,1504,1504,1502,1849
20230925,141200,768105927,1504,1500,1504,1500,1112
20230925,141100,766436877,1500,1496,1500,1496,802
20230925,141000,765236281,1492,1489,1494,1489,4613
20230925,140900,758357371,1489,1489,1490,1489,26
20230925,140800,758318656,1490,1491,1491,1489,362
20230925,140700,757779346,1491,1491,1491,1491,318
20230925,140600,757305208,1491,1492,1496,1491,382
20230925,140500,756735306,1492,1492,1492,1492,0
20230925,140400,756735306,1492,1492,1492,1492,1088
20230925,140300,755112010,1496,1496,1496,1496,0
20230925,140200,755112010,1496,1496,1496,1496,0
20230925,140100,755112010,1496,1492,1496,1492,101
20230925,140000,754961314,1492,1496,1497,1492,1539
20230925,135900,752660056,1497,1496,1497,1496,8
20230925,135800,752648087,1491,1496,1496,1491,201
20230925,135700,752347839,1497,1497,1497,1497,2
20230925,135600,752344845,1497,1497,1497,1497,41
20230925,135500,752283468,1498,1498,1498,1498,0
20230925,135400,752283468,1498,1498,1498,1498,0
20230925,135300,752283468,1498,1497,1498,1497,52
20230925,135200,752205623,1497,1487,1497,1487,201
20230925,135100,751906726,1486,1487,1487,1486,652
20230925,135000,750937796,1485,1487,1487,1485,1642
20230925,134900,748498542,1485,1488,1488,1485,7720
20230925,134800,737029624,1487,1491,1491,1487,2249
20230925,134700,733681145,1491,1491,1491,1491,13
20230925,134600,733661762,1491,1498,1498,1491,594
20230925,134500,732775704,1499,1499,1499,1499,6
20230925,134400,732766710,1499,1500,1500,1499,3
20230925,134300,732762212,1491,1491,1491,1491,0
20230925,134200,732762212,1491,1501,1501,1491,7172
20230925,134100,722068693,1492,1494,1494,1492,7267
20230925,134000,711225085,1492,1497,1497,1492,3191
20230925,133900,706456812,1497,1497,1497,1497,0
20230925,133800,706456812,1497,1500,1500,1497,236
20230925,133700,706103171,1500,1502,1502,1500,575
20230925,133600,705239630,1502,1502,1502,1502,112
20230925,133500,705071406,1502,1502,1502,1502,4
20230925,133400,705065398,1503,1503,1503,1503,212
20230925,133300,704746762,1503,1503,1503,1503,0
20230925,133200,704746762,1503,1503,1503,1503,0
20230925,133100,704746762,1503,1503,1503,1503,1
20230925,133000,704745259,1500,1500,1500,1500,0
20230925,132900,704745259,1500,1500,1500,1500,0
20230925,132800,704745259,1500,1500,1500,1500,34
20230925,132700,704694259,1500,1501,1501,1500,766
20230925,132600,703544886,1513,1513,1513,1513,0
20230925,132500,703544886,1513,1513,1513,1513,0
20230925,132400,703544886,1513,1513,1513,1513,0
20230925,132300,703544886,1513,1498,1513,1498,409
20230925,132200,702932173,1498,1507,1507,1498,3631
20230925,132100,697480124,1515,1514,1515,1514,100
20230925,132000,697328659,1514,1515,1515,1507,209
20230925,131900,697013625,1516,1515,1516,1515,1217
20230925,131800,695168864,1515,1515,1515,1515,1
20230925,131700,695167349,1513,1513,1515,1513,675
20230925,131600,694145971,1513,1506,1513,1503,1240
20230925,131500,692278211,1506,1505,1506,1505,49
20230925,131400,692204435,1505,1506,1506,1504,718
20230925,131300,691123846,1507,1507,1508,1507,121
20230925,131200,690941497,1507,1507,1507,1507,608
20230925,131100,690025241,1506,1505,1506,1505,22
20230925,131000,689992111,1506,1505,1511,1503,219
20230925,130900,689661727,1505,1507,1513,1505,1020
20230925,130800,688124679,1505,1506,1507,1504,416
20230925,130700,687497995,1509,1501,1509,1501,436
20230925,130600,686841005,1501,1496,1501,1496,470
20230925,130500,686136595,1496,1496,1496,1495,1239
20230925,130400,684283705,1496,1495,1496,1495,180
20230925,130300,684014604,1495,1492,1496,1489,2557
20230925,130200,680196222,1493,1496,1499,1484,1099
20230925,130100,678565004,1500,1516,1516,1486,20588
20230925,130000,647644986,1517,1525,1530,1517,8204
20230925,125900,635143932,1530,1530,1530,1530,310
20230925,125800,634669632,1530,1529,1530,1526,2552
20230925,125700,630768035,1530,1532,1532,1530,1801
20230925,125600,628009505,1532,1533,1533,1532,1292
20230925,125500,626030081,1533,1533,1534,1533,1133
20230925,125400,624292690,1534,1534,1534,1534,500
20230925,125300,623525690,1543,1543,1543,1543,0
20230925,125200,623525690,1543,1536,1544,1536,21081
20230925,125100,591000136,1532,1527,1532,1526,4765
20230925,125000,583718570,1528,1534,1534,1528,4934
20230925,124900,576161438,1534,1539,1543,1534,2577
20230925,124800,572200479,1539,1543,1543,1539,1347
20230925,124700,570127426,1538,1538,1538,1538,1000
20230925,124600,568589426,1552,1556,1556,1532,3231
20230925,124500,563623723,1557,1537,1557,1534,2070
20230925,124400,560419637,1534,1549,1549,1533,3201
20230925,124300,555476607,1548,1559,1561,1548,419
20230925,124200,554825250,1559,1553,1562,1538,8186
20230925,124100,542109618,1550,1534,1550,1525,8219
20230925,124000,529510931,1536,1556,1556,1515,14601
20230925,123900,507074474,1558,1558,1570,1558,26636
20230925,123800,465411997,1558,1544,1562,1544,22660
20230925,123700,430148710,1544,1540,1545,1537,10197
20230925,123600,414449747,1540,1529,1540,1529,17143
20230925,123500,388166486,1529,1514,1533,1514,11580
20230925,123400,370519329,1514,1511,1520,1511,6408
20230925,123300,360817411,1510,1508,1510,1508,3189
20230925,123200,356003275,1509,1500,1510,1500,3634
20230925,123100,350541111,1500,1495,1500,1495,1573
20230925,123000,348185895,1495,1495,1495,1495,733
20230925,122900,347090060,1495,1488,1495,1480,11737
20230925,122800,329631286,1487,1487,1487,1486,2021
20230925,122700,326627199,1487,1482,1487,1482,1253
20230925,122600,324770248,1487,1487,1487,1487,0
20230925,122500,324770248,1487,1487,1487,1487,1
20230925,122400,324768761,1482,1482,1482,1482,1
20230925,122300,324767279,1487,1482,1487,1482,55
20230925,122200,324685744,1487,1487,1487,1487,13
20230925,122100,324666413,1488,1488,1488,1488,0
20230925,122000,324666413,1488,1488,1488,1488,0
20230925,121900,324666413,1488,1488,1488,1488,0
20230925,121800,324666413,1488,1488,1488,1488,80
20230925,121700,324547373,1488,1488,1488,1488,0
20230925,121600,324547373,1488,1488,1488,1488,0
20230925,121500,324547373,1488,1487,1488,1487,48
20230925,121400,324475990,1488,1488,1488,1488,0
20230925,121300,324475990,1488,1488,1488,1488,0
20230925,121200,324475990,1488,1488,1488,1488,0
20230925,121100,324475990,1488,1488,1488,1488,0
20230925,121000,324475990,1488,1488,1488,1488,0
20230925,120900,324475990,1488,1488,1488,1488,0
20230925,120800,324475990,1488,1488,1488,1488,0
20230925,120700,324475990,1488,1488,1488,1488,0
20230925,120600,324475990,1488,1488,1488,1488,1
20230925,120500,324474502,1488,1488,1488,1488,0
20230925,120400,324474502,1488,1488,1488,1488,28
20230925,120300,324432838,1489,1489,1489,1489,200
20230925,120200,324135038,1489,1489,1489,1489,2
20230925,120100,324132060,1478,1481,1481,1478,1218
20230925,120000,322330801,1481,1481,1481,1481,400
20230925,115900,321738401,1481,1481,1481,1481,1
20230925,115800,321736920,1481,1488,1488,1481,1008
20230925,115700,320238065,1481,1481,1481,1481,1
20230925,115600,320236584,1488,1486,1488,1486,1400
20230925,115500,318154119,1486,1486,1486,1486,0
20230925,115400,318154119,1486,1486,1486,1486,1
20230925,115300,318152633,1478,1478,1478,1478,2
20230925,115200,318149677,1478,1478,1478,1478,0
20230925,115100,318149677,1478,1478,1478,1478,0
20230925,115000,318149677,1478,1478,1478,1478,981
20230925,114900,316699759,1487,1487,1487,1487,0
20230925,114800,316699759,1487,1487,1487,1487,1
20230925,114700,316698272,1487,1487,1487,1487,0
20230925,114600,316698272,1487,1488,1488,1478,113
20230925,114500,316530338,1480,1480,1480,1480,0
20230925,114400,316530338,1480,1480,1480,1480,100
20230925,114300,316382338,1488,1488,1488,1488,0
20230925,114200,316382338,1488,1488,1488,1488,0
20230925,114100,316382338,1488,1488,1488,1488,0
20230925,114000,316382338,1488,1488,1488,1488,0
20230925,113900,316382338,1488,1488,1488,1488,2
20230925,113800,316379362,1489,1489,1489,1489,0
20230925,113700,316379362,1489,1473,1489,1471,1705
20230925,113600,313861735,1473,1475,1475,1473,86
20230925,113500,313734935,1488,1488,1488,1488,0
20230925,113400,313734935,1488,1488,1488,1488,11
20230925,113300,313718567,1489,1489,1489,1489,0
20230925,113200,313718567,1489,1489,1489,1489,0
20230925,113100,313718567,1489,1487,1489,1487,2
20230925,113000,313715591,1479,1479,1479,1479,0
20230925,112900,313715591,1479,1474,1479,1474,217
20230925,112800,313395708,1473,1474,1474,1473,388
20230925,112700,312823896,1479,1479,1479,1479,0
20230925,112600,312823896,1479,1478,1479,1474,439
20230925,112500,312175657,1478,1478,1478,1478,67
20230925,112400,312076631,1479,1479,1479,1479,20
20230925,112300,312047051,1479,1479,1479,1479,0
20230925,112200,312047051,1479,1479,1479,1479,0
20230925,112100,312047051,1479,1479,1479,1479,10
20230925,112000,312032261,1479,1479,1479,1479,1
20230925,111900,312030782,1479,1491,1491,1479,551
20230925,111800,311211961,1493,1493,1493,1493,0
20230925,111700,311211961,1493,1493,1493,1493,0
20230925,111600,311211961,1493,1493,1493,1493,0
20230925,111500,311211961,1493,1474,1493,1474,2816
20230925,111400,307061102,1474,1474,1474,1474,58
20230925,111300,306975610,1474,1474,1474,1474,132
20230925,111200,306781042,1474,1474,1474,1474,0
20230925,111100,306781042,1474,1474,1474,1474,19
20230925,111000,306753036,1473,1482,1482,1473,28
20230925,110900,306711749,1482,1482,1482,1482,200
20230925,110800,306415349,1482,1482,1482,1482,25
20230925,110700,306378299,1482,1482,1482,1482,9
20230925,110600,306364961,1471,1470,1471,1470,21
20230925,110500,306334075,1471,1476,1476,1471,2077
20230925,110400,303278549,1483,1483,1483,1483,0
20230925,110300,303278549,1483,1483,1483,1483,42
20230925,110200,303216263,1483,1483,1483,1483,1
20230925,110100,303214780,1483,1485,1485,1472,1945
20230925,110000,300347470,1490,1490,1490,1490,0
20230925,105900,300347470,1490,1490,1490,1490,2
20230925,105800,300344490,1491,1491,1491,1491,3
20230925,105700,300340017,1494,1494,1494,1494,0
20230925,105600,300340017,1494,1494,1494,1494,1
20230925,105500,300338523,1494,1494,1494,1494,1
20230925,105400,300337029,1486,1496,1496,1486,2
20230925,105300,300334047,1486,1487,1487,1486,200
20230925,105200,300036697,1499,1499,1499,1499,0
20230925,105100,300036697,1499,1499,1499,1499,0
20230925,105000,300036697,1499,1499,1499,1499,0
20230925,104900,300036697,1499,1499,1499,1499,0
20230925,104800,300036697,1499,1499,1499,1499,0
20230925,104700,300036697,1499,1499,1499,1499,0
20230925,104600,300036697,1499,1499,1499,1499,0
20230925,104500,300036697,1499,1499,1499,1499,0
20230925,104400,300036697,1499,1499,1499,1499,0
20230925,104300,300036697,1499,1499,1499,1499,0
20230925,104200,300036697,1499,1500,1500,1499,12
20230925,104100,300018699,1502,1501,1503,1488,705
20230925,104000,298960427,1500,1500,1501,1500,102
20230925,103900,298807426,1501,1500,1501,1499,2511
20230925,103800,295039268,1500,1499,1501,1499,2001
20230925,103700,292037974,1500,1467,1500,1467,5437
20230925,103600,283940537,1477,1475,1477,1475,4000
20230925,103500,278036101,1475,1472,1475,1472,1000
20230925,103400,276563311,1472,1471,1472,1465,1387
20230925,103300,274525227,1465,1465,1465,1465,1628
20230925,103200,272140207,1465,1467,1467,1465,541
20230925,103100,271347639,1472,1473,1473,1472,11
20230925,103000,271331446,1473,1473,1473,1473,1
20230925,102900,271329973,1473,1473,1473,1473,0
20230925,102800,271329973,1473,1470,1473,1470,580
20230925,102700,270475916,1473,1473,1473,1473,0
20230925,102600,270475916,1473,1464,1473,1464,501
20230925,102500,269742443,1464,1464,1464,1464,11
20230925,102400,269726339,1473,1473,1473,1473,500
20230925,102300,268989839,1473,1473,1473,1473,1
20230925,102200,268988366,1464,1465,1465,1464,66
20230925,102100,268891691,1475,1464,1475,1464,400
20230925,102000,268303353,1464,1465,1465,1464,336
20230925,101900,267811399,1474,1474,1474,1474,7
20230925,101800,267801081,1475,1475,1475,1475,0
20230925,101700,267801081,1475,1472,1475,1472,402
20230925,101600,267208962,1463,1463,1463,1463,0
20230925,101500,267208962,1463,1463,1463,1463,795
20230925,101400,266045877,1470,1470,1470,1470,2
20230925,101300,266042937,1472,1472,1472,1472,0
20230925,101200,266042937,1472,1463,1472,1463,30
20230925,101100,265999038,1473,1473,1473,1473,1
20230925,101000,265997565,1470,1470,1470,1470,980
20230925,100900,264556965,1474,1474,1474,1474,5
20230925,100800,264549595,1475,1475,1475,1475,186
20230925,100700,264275245,1474,1470,1474,1470,368
20230925,100600,263733952,1470,1462,1470,1462,1263
20230925,100500,261885118,1462,1464,1464,1462,1101
20230925,100400,260275454,1462,1464,1464,1462,651
20230925,100300,259322692,1464,1464,1464,1464,700
20230925,100200,258297892,1465,1466,1466,1465,121
20230925,100100,258120626,1465,1465,1465,1465,1007
20230925,100000,256645371,1464,1464,1464,1464,5327
20230925,095900,248846643,1463,1463,1463,1463,2612
20230925,095800,245025287,1463,1463,1463,1463,13
20230925,095700,245006268,1462,1462,1462,1462,53
20230925,095600,244928782,1462,1462,1462,1462,0
20230925,095500,244928782,1462,1462,1462,1462,0
20230925,095400,244928782,1462,1462,1462,1462,0
20230925,095300,244928782,1462,1459,1462,1457,1640
20230925,095200,242537450,1459,1462,1462,1459,98
20230925,095100,242394465,1462,1462,1462,1462,0
20230925,095000,242394465,1462,1462,1462,1462,0
20230925,094900,242394465,1462,1462,1462,1462,1
20230925,094800,242393003,1462,1457,1462,1456,6898
20230925,094700,232343851,1456,1460,1460,1456,2500
20230925,094600,228699057,1460,1463,1463,1460,210
20230925,094500,228392427,1463,1457,1464,1457,344
20230925,094400,227889604,1465,1464,1465,1456,2247
20230925,094300,224610620,1464,1465,1465,1460,1295
20230925,094200,222718187,1465,1470,1470,1456,2082
20230925,094100,219685907,1457,1467,1473,1457,9182
20230925,094000,206281058,1473,1469,1473,1468,1311
20230925,093900,204356141,1475,1471,1475,1469,308
20230925,093800,203903168,1475,1473,1475,1472,1652
20230925,093700,201470951,1475,1474,1475,1474,161
20230925,093600,201233494,1475,1475,1475,1475,728
20230925,093500,200159694,1475,1475,1475,1475,23
20230925,093400,200125769,1475,1471,1475,1471,876
20230925,093300,198836683,1471,1470,1471,1470,312
20230925,093200,198377842,1470,1470,1470,1470,10
20230925,093100,198363142,1470,1469,1470,1469,501
20230925,093000,197627172,1470,1466,1470,1466,1407
20230925,092900,195564155,1466,1458,1466,1458,4
20230925,092800,195558302,1471,1459,1471,1456,2204
20230925,092700,192346449,1473,1466,1474,1459,2161
20230925,092600,189183857,1471,1466,1471,1466,2385
20230925,092500,185687395,1466,1466,1466,1458,1802
20230925,092400,183057730,1460,1460,1466,1458,2780
20230925,092300,179000316,1466,1458,1466,1456,1032
20230925,092200,177496398,1466,1458,1466,1458,10765
20230925,092100,161764059,1458,1455,1458,1452,7033
20230925,092000,151542477,1456,1457,1457,1455,2232
20230925,091900,148293323,1458,1457,1458,1457,1011
20230925,091800,146820293,1458,1463,1464,1457,9388
20230925,091700,133124903,1464,1464,1464,1463,832
20230925,091600,131907455,1465,1470,1470,1464,1391
20230925,091500,129866553,1470,1465,1470,1463,998
20230925,091400,128405089,1465,1475,1475,1450,30533
20230925,091300,83686541,1476,1482,1482,1476,128
20230925,091200,83497607,1482,1485,1485,1482,37
20230925,091100,83442749,1487,1482,1487,1473,2748
20230925,091000,79383849,1489,1478,1489,1474,1387
20230925,090900,77333297,1477,1491,1492,1477,25992
20230925,090800,38882406,1492,1493,1493,1490,711
20230925,090700,37822158,1493,1490,1493,1490,286
20230925,090600,37395645,1492,1490,1492,1490,823
20230925,090500,36169281,1492,1491,1492,1491,201
20230925,090400,35869519,1492,1481,1492,1480,1567
20230925,090300,33548920,1493,1478,1493,1477,3448
20230925,090200,28445872,1485,1485,1485,1477,7913
20230925,090100,16734641,1481,1492,1492,1480,5844
20230925,090000,8040223,1492,1495,1495,1491,4265