stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184400,1335419986,1523,1523,1523,1523,16766
20230926,184300,1335419986,1523,1523,1523,1523,0
20230926,184200,1335419986,1523,1523,1523,1523,0
20230926,184100,1335419986,1523,1523,1523,1523,0
20230926,184000,1335419986,1523,1523,1523,1523,0
20230926,183900,1335419986,1523,1523,1523,1523,0
20230926,183800,1335419986,1523,1523,1523,1523,0
20230926,183700,1335419986,1523,1523,1523,1523,0
20230926,183600,1335419986,1523,1523,1523,1523,0
20230926,183500,1335419986,1523,1523,1523,1523,0
20230926,183400,1335419986,1523,1523,1523,1523,0
20230926,183300,1335419986,1523,1523,1523,1523,0
20230926,183200,1335419986,1523,1523,1523,1523,0
20230926,183100,1335419986,1523,1523,1523,1523,0
20230926,183000,1335419986,1523,1523,1523,1523,0
20230926,182900,1335419986,1523,1523,1523,1523,0
20230926,182800,1335419986,1523,1523,1523,1523,0
20230926,182700,1335419986,1523,1523,1523,1523,0
20230926,182600,1335419986,1523,1523,1523,1523,0
20230926,182500,1335419986,1523,1523,1523,1523,0
20230926,182400,1335419986,1523,1523,1523,1523,0
20230926,182300,1335419986,1523,1523,1523,1523,0
20230926,182200,1335419986,1523,1523,1523,1523,0
20230926,182100,1335419986,1523,1523,1523,1523,0
20230926,182000,1335419986,1523,1523,1523,1523,0
20230926,181900,1335419986,1523,1523,1523,1523,0
20230926,181800,1335419986,1523,1523,1523,1523,0
20230926,181700,1335419986,1523,1523,1523,1523,0
20230926,181600,1335419986,1523,1523,1523,1523,0
20230926,181500,1335419986,1523,1523,1523,1523,0
20230926,181400,1335419986,1523,1523,1523,1523,16766
20230926,181300,1335419986,1523,1523,1523,1523,0
20230926,181200,1335419986,1523,1523,1523,1523,0
20230926,181100,1335419986,1523,1523,1523,1523,0
20230926,181000,1335419986,1523,1523,1523,1523,0
20230926,180900,1335419986,1523,1523,1523,1523,0
20230926,180800,1335419986,1523,1523,1523,1523,0
20230926,180700,1335419986,1523,1523,1523,1523,0
20230926,180600,1335419986,1523,1523,1523,1523,0
20230926,180500,1335419986,1523,1523,1523,1523,0
20230926,180400,1335419986,1523,1523,1523,1523,0
20230926,180300,1335419986,1523,1523,1523,1523,0
20230926,180200,1335419986,1523,1523,1523,1523,0
20230926,180100,1335419986,1523,1523,1523,1523,0
20230926,180000,1335419986,1523,1523,1523,1523,0
20230926,175900,1335419986,1523,1523,1523,1523,0
20230926,175800,1335419986,1523,1523,1523,1523,0
20230926,175700,1335419986,1523,1523,1523,1523,0
20230926,175600,1335419986,1523,1523,1523,1523,0
20230926,175500,1335419986,1523,1523,1523,1523,0
20230926,175400,1335419986,1523,1523,1523,1523,0
20230926,175300,1335419986,1523,1523,1523,1523,0
20230926,175200,1335419986,1523,1523,1523,1523,0
20230926,175100,1335419986,1523,1523,1523,1523,0
20230926,175000,1335419986,1523,1523,1523,1523,0
20230926,174900,1335419986,1523,1523,1523,1523,0
20230926,174800,1335419986,1523,1523,1523,1523,0
20230926,174700,1335419986,1523,1523,1523,1523,0
20230926,174600,1335419986,1523,1523,1523,1523,0
20230926,174500,1335419986,1523,1523,1523,1523,0
20230926,174400,1335419986,1523,1523,1523,1523,16766
20230926,174300,1335419986,1523,1523,1523,1523,0
20230926,174200,1335419986,1523,1523,1523,1523,0
20230926,174100,1335419986,1523,1523,1523,1523,0
20230926,174000,1335419986,1523,1523,1523,1523,0
20230926,173900,1335419986,1523,1523,1523,1523,0
20230926,173800,1335419986,1523,1523,1523,1523,0
20230926,173700,1335419986,1523,1523,1523,1523,0
20230926,173600,1335419986,1523,1523,1523,1523,0
20230926,173500,1335419986,1523,1523,1523,1523,0
20230926,173400,1335419986,1523,1523,1523,1523,0
20230926,173300,1335419986,1523,1523,1523,1523,0
20230926,173200,1335419986,1523,1523,1523,1523,0
20230926,173100,1335419986,1523,1523,1523,1523,0
20230926,173000,1335419986,1523,1523,1523,1523,0
20230926,172900,1335419986,1523,1523,1523,1523,0
20230926,172800,1335419986,1523,1523,1523,1523,0
20230926,172700,1335419986,1523,1523,1523,1523,0
20230926,172600,1335419986,1523,1523,1523,1523,0
20230926,172500,1335419986,1523,1523,1523,1523,0
20230926,172400,1335419986,1523,1523,1523,1523,0
20230926,172300,1335419986,1523,1523,1523,1523,0
20230926,172200,1335419986,1523,1523,1523,1523,0
20230926,172100,1335419986,1523,1523,1523,1523,0
20230926,172000,1335419986,1523,1523,1523,1523,0
20230926,171900,1335419986,1523,1523,1523,1523,0
20230926,171800,1335419986,1523,1523,1523,1523,0
20230926,171700,1335419986,1523,1523,1523,1523,0
20230926,171600,1335419986,1523,1523,1523,1523,0
20230926,171500,1335419986,1523,1523,1523,1523,0
20230926,171400,1335419986,1523,1523,1523,1523,16766
20230926,171300,1335419986,1523,1523,1523,1523,0
20230926,171200,1335419986,1523,1523,1523,1523,0
20230926,171100,1335419986,1523,1523,1523,1523,0
20230926,171000,1335419986,1523,1523,1523,1523,0
20230926,170900,1335419986,1523,1523,1523,1523,0
20230926,170800,1335419986,1523,1523,1523,1523,0
20230926,170700,1335419986,1523,1523,1523,1523,0
20230926,170600,1335419986,1523,1523,1523,1523,0
20230926,170500,1335419986,1523,1523,1523,1523,0
20230926,170400,1335419986,1523,1523,1523,1523,0
20230926,170300,1335419986,1523,1523,1523,1523,0
20230926,170200,1335419986,1523,1523,1523,1523,0
20230926,170100,1335419986,1523,1523,1523,1523,0
20230926,170000,1335419986,1523,1523,1523,1523,0
20230926,165900,1335419986,1523,1523,1523,1523,0
20230926,165800,1335419986,1523,1523,1523,1523,0
20230926,165700,1335419986,1523,1523,1523,1523,0
20230926,165600,1335419986,1523,1523,1523,1523,0
20230926,165500,1335419986,1523,1523,1523,1523,0
20230926,165400,1335419986,1523,1523,1523,1523,0
20230926,165300,1335419986,1523,1523,1523,1523,0
20230926,165200,1335419986,1523,1523,1523,1523,0
20230926,165100,1335419986,1523,1523,1523,1523,0
20230926,165000,1335419986,1523,1523,1523,1523,0
20230926,164900,1335419986,1523,1523,1523,1523,0
20230926,164800,1335419986,1523,1523,1523,1523,0
20230926,164700,1335419986,1523,1523,1523,1523,0
20230926,164600,1335419986,1523,1523,1523,1523,0
20230926,164500,1335419986,1523,1523,1523,1523,0
20230926,164400,1335419986,1523,1523,1523,1523,16766
20230926,164300,1335419986,1523,1523,1523,1523,0
20230926,164200,1335419986,1523,1523,1523,1523,0
20230926,164100,1335419986,1523,1523,1523,1523,0
20230926,164000,1335419986,1523,1523,1523,1523,0
20230926,163900,1335419986,1523,1523,1523,1523,0
20230926,163800,1335419986,1523,1523,1523,1523,0
20230926,163700,1335419986,1523,1523,1523,1523,0
20230926,163600,1335419986,1523,1523,1523,1523,0
20230926,163500,1335419986,1523,1523,1523,1523,0
20230926,163400,1335419986,1523,1523,1523,1523,0
20230926,163300,1335419986,1523,1523,1523,1523,0
20230926,163200,1335419986,1523,1523,1523,1523,0
20230926,163100,1335419986,1523,1523,1523,1523,0
20230926,163000,1335419986,1523,1523,1523,1523,0
20230926,162900,1335419986,1523,1523,1523,1523,0
20230926,162800,1335419986,1523,1523,1523,1523,0
20230926,162700,1335419986,1523,1523,1523,1523,0
20230926,162600,1335419986,1523,1523,1523,1523,0
20230926,162500,1335419986,1523,1523,1523,1523,0
20230926,162400,1335419986,1523,1523,1523,1523,0
20230926,162300,1335419986,1523,1523,1523,1523,0
20230926,162200,1335419986,1523,1523,1523,1523,0
20230926,162100,1335419986,1523,1523,1523,1523,0
20230926,162000,1335419986,1523,1523,1523,1523,0
20230926,161900,1335419986,1523,1523,1523,1523,0
20230926,161800,1335419986,1523,1523,1523,1523,0
20230926,161700,1335419986,1523,1523,1523,1523,0
20230926,161600,1335419986,1523,1523,1523,1523,0
20230926,161500,1335419986,1523,1523,1523,1523,0
20230926,161400,1335419986,1523,1523,1523,1523,16766
20230926,161300,1335419986,1523,1523,1523,1523,0
20230926,161200,1335419986,1523,1523,1523,1523,0
20230926,161100,1335419986,1523,1523,1523,1523,0
20230926,161000,1335419986,1523,1523,1523,1523,0
20230926,160900,1335419986,1523,1523,1523,1523,0
20230926,160800,1335419986,1523,1523,1523,1523,0
20230926,160700,1335419986,1523,1523,1523,1523,0
20230926,160600,1335419986,1523,1523,1523,1523,0
20230926,160500,1335419986,1523,1523,1523,1523,0
20230926,160400,1335419986,1523,1523,1523,1523,0
20230926,160300,1335419986,1523,1523,1523,1523,0
20230926,160200,1335419986,1523,1523,1523,1523,0
20230926,160100,1335419986,1523,1523,1523,1523,0
20230926,160000,1335419986,1523,1523,1523,1523,0
20230926,155900,1335419986,1523,1523,1523,1523,0
20230926,155800,1335419986,1523,1523,1523,1523,0
20230926,155700,1335419986,1523,1523,1523,1523,0
20230926,155600,1335419986,1523,1523,1523,1523,0
20230926,155500,1335419986,1523,1523,1523,1523,0
20230926,155400,1335419986,1523,1523,1523,1523,0
20230926,155300,1335419986,1523,1523,1523,1523,0
20230926,155200,1335419986,1523,1523,1523,1523,0
20230926,155100,1335419986,1523,1523,1523,1523,0
20230926,155000,1335419986,1523,1523,1523,1523,0
20230926,154900,1335419986,1523,1523,1523,1523,0
20230926,154800,1335419986,1523,1523,1523,1523,0
20230926,154700,1335419986,1523,1523,1523,1523,0
20230926,154600,1335419986,1523,1523,1523,1523,0
20230926,154500,1335419986,1523,1523,1523,1523,0
20230926,154400,1335419986,1523,1523,1523,1523,16766
20230926,154300,1335419986,1523,1523,1523,1523,0
20230926,154200,1335419986,1523,1523,1523,1523,0
20230926,154100,1335419986,1523,1523,1523,1523,0
20230926,154000,1335419986,1523,1523,1523,1523,0
20230926,153900,1335419986,1523,1523,1523,1523,0
20230926,153800,1335419986,1523,1523,1523,1523,0
20230926,153700,1335419986,1523,1523,1523,1523,0
20230926,153600,1335419986,1523,1523,1523,1523,0
20230926,153500,1335419986,1523,1523,1523,1523,0
20230926,153400,1335419986,1523,1523,1523,1523,0
20230926,153300,1335419986,1523,1523,1523,1523,0
20230926,153200,1335419986,1523,1523,1523,1523,0
20230926,153100,1335419986,1523,1523,1523,1523,0
20230926,153000,1335419986,1523,1523,1523,1523,16766
20230926,152900,1309885368,1535,1535,1535,1535,0
20230926,152800,1309885368,1535,1535,1535,1535,0
20230926,152700,1309885368,1535,1535,1535,1535,0
20230926,152600,1309885368,1535,1535,1535,1535,0
20230926,152500,1309885368,1535,1535,1535,1535,0
20230926,152400,1309885368,1535,1535,1535,1535,0
20230926,152300,1309885368,1535,1535,1535,1535,0
20230926,152200,1309885368,1535,1535,1535,1535,0
20230926,152100,1309885368,1535,1535,1535,1535,0
20230926,152000,1309885368,1535,1535,1535,1535,0
20230926,151900,1309885368,1535,1533,1535,1533,3048
20230926,151800,1305207232,1536,1535,1536,1533,1130
20230926,151700,1303474290,1536,1535,1539,1535,724
20230926,151600,1302362259,1536,1538,1540,1536,1159
20230926,151500,1300581399,1540,1537,1540,1537,101
20230926,151400,1300426053,1538,1538,1540,1537,788
20230926,151300,1299214129,1540,1540,1540,1538,1388
20230926,151200,1297078225,1540,1539,1540,1539,600
20230926,151100,1296154272,1540,1540,1540,1538,456
20230926,151000,1295452740,1540,1540,1541,1540,5746
20230926,150900,1286602351,1543,1540,1543,1537,3921
20230926,150800,1280570173,1540,1537,1540,1536,2209
20230926,150700,1277174920,1540,1541,1543,1539,1963
20230926,150600,1274151645,1543,1540,1543,1540,11322
20230926,150500,1256715748,1543,1541,1543,1540,499
20230926,150400,1255947212,1543,1543,1543,1543,1
20230926,150300,1255945669,1543,1540,1544,1540,607
20230926,150200,1255010688,1541,1545,1545,1541,1958
20230926,150100,1251992110,1545,1554,1554,1545,2657
20230926,150000,1247882095,1548,1548,1548,1548,1
20230926,145900,1247880547,1554,1558,1558,1547,11098
20230926,145800,1230638887,1558,1558,1558,1557,1908
20230926,145700,1227666776,1559,1559,1559,1559,0
20230926,145600,1227666776,1559,1558,1559,1558,913
20230926,145500,1226244319,1559,1558,1559,1558,648
20230926,145400,1225234731,1559,1558,1559,1558,2002
20230926,145300,1222115613,1559,1559,1559,1559,800
20230926,145200,1220868413,1559,1559,1560,1558,3549
20230926,145100,1215338116,1560,1560,1565,1559,1863
20230926,145000,1212432140,1565,1565,1566,1560,1015
20230926,144900,1210845064,1566,1566,1566,1565,1402
20230926,144800,1208649732,1566,1565,1566,1565,151
20230926,144700,1208413415,1565,1560,1565,1560,2
20230926,144600,1208410290,1565,1560,1565,1560,14
20230926,144500,1208388440,1565,1565,1565,1560,888
20230926,144400,1206999220,1566,1565,1566,1565,25
20230926,144300,1206960094,1565,1565,1566,1559,1872
20230926,144200,1204033361,1565,1559,1565,1559,2002
20230926,144100,1200904343,1559,1562,1563,1558,16354
20230926,144000,1175396822,1563,1562,1563,1562,1752
20230926,143900,1172660196,1563,1563,1563,1563,0
20230926,143800,1172660196,1563,1564,1564,1563,4221
20230926,143700,1166062161,1566,1566,1566,1566,0
20230926,143600,1166062161,1566,1566,1566,1564,647
20230926,143500,1165050247,1565,1565,1566,1565,501
20230926,143400,1164266181,1566,1564,1566,1564,23
20230926,143300,1164230205,1566,1564,1566,1564,561
20230926,143200,1163352797,1565,1567,1567,1565,11066
20230926,143100,1146017773,1568,1568,1569,1567,5774
20230926,143000,1136964269,1568,1568,1569,1567,938
20230926,142900,1135493484,1569,1569,1569,1569,808
20230926,142800,1134225732,1571,1571,1571,1571,65
20230926,142700,1134123617,1571,1571,1571,1569,4
20230926,142600,1134117335,1571,1571,1571,1571,24
20230926,142500,1134079631,1573,1571,1573,1571,201
20230926,142400,1133763858,1571,1571,1571,1571,529
20230926,142300,1132932799,1571,1570,1571,1570,1598
20230926,142200,1130423938,1570,1569,1570,1569,6300
20230926,142100,1120535058,1564,1569,1569,1564,2514
20230926,142000,1116601312,1566,1566,1566,1566,589
20230926,141900,1115678938,1566,1566,1566,1566,323
20230926,141800,1115173120,1569,1566,1569,1566,136
20230926,141700,1114960123,1569,1569,1569,1569,0
20230926,141600,1114960123,1569,1569,1569,1569,10
20230926,141500,1114944433,1565,1566,1569,1565,832
20230926,141400,1113641549,1569,1569,1569,1569,1699
20230926,141300,1110975818,1569,1569,1569,1569,0
20230926,141200,1110975818,1569,1568,1569,1568,50
20230926,141100,1110897417,1568,1568,1569,1568,3
20230926,141000,1110892712,1569,1569,1569,1569,0
20230926,140900,1110892712,1569,1569,1569,1569,0
20230926,140800,1110892712,1569,1569,1569,1569,0
20230926,140700,1110892712,1569,1569,1569,1569,301
20230926,140600,1110420443,1570,1570,1570,1570,1
20230926,140500,1110418873,1565,1566,1566,1565,1020
20230926,140400,1108822278,1570,1570,1570,1570,57
20230926,140300,1108732788,1570,1569,1570,1564,4778
20230926,140200,1101250719,1567,1567,1567,1565,545
20230926,140100,1100396806,1565,1568,1568,1565,2694
20230926,140000,1096176743,1569,1570,1570,1569,6001
20230926,135900,1086757161,1571,1572,1572,1571,2172
20230926,135800,1083344243,1570,1569,1570,1566,7577
20230926,135700,1071472146,1570,1571,1572,1570,1082
20230926,135600,1069772931,1571,1572,1572,1571,663
20230926,135500,1068731356,1573,1572,1573,1572,2502
20230926,135400,1064796210,1573,1573,1573,1572,1639
20230926,135300,1062218216,1574,1572,1574,1572,265
20230926,135200,1061801534,1572,1570,1572,1570,402
20230926,135100,1061170389,1570,1568,1570,1568,103
20230926,135000,1061008881,1572,1568,1572,1567,176
20230926,134900,1060733013,1572,1568,1573,1568,515
20230926,134800,1059925474,1568,1575,1576,1568,4235
20230926,134700,1053272487,1576,1574,1577,1574,4636
20230926,134600,1045971044,1569,1573,1574,1569,155
20230926,134500,1045727100,1574,1570,1574,1568,8456
20230926,134400,1032443969,1568,1567,1569,1567,8535
20230926,134300,1019062205,1567,1568,1568,1567,367
20230926,134200,1018486812,1568,1562,1568,1562,4034
20230926,134100,1012169863,1562,1562,1564,1562,663
20230926,134000,1011134245,1562,1558,1562,1558,4135
20230926,133900,1004685054,1558,1558,1558,1558,500
20230926,133800,1003906054,1558,1555,1558,1555,1130
20230926,133700,1002148098,1555,1558,1558,1555,100
20230926,133600,1001992498,1558,1558,1558,1558,872
20230926,133500,1000633922,1558,1558,1558,1557,104
20230926,133400,1000471892,1557,1554,1557,1554,1479
20230926,133300,998169956,1557,1557,1557,1557,0
20230926,133200,998169956,1557,1557,1557,1557,87
20230926,133100,998034497,1557,1557,1557,1557,0
20230926,133000,998034497,1557,1557,1557,1557,0
20230926,132900,998034497,1557,1556,1557,1556,122
20230926,132800,997844545,1557,1551,1557,1551,252
20230926,132700,997452537,1557,1557,1557,1557,0
20230926,132600,997452537,1557,1557,1557,1557,0
20230926,132500,997452537,1557,1553,1557,1553,781
20230926,132400,996239640,1553,1558,1558,1553,1417
20230926,132300,994037592,1558,1558,1558,1558,2
20230926,132200,994034476,1557,1558,1558,1557,618
20230926,132100,993071634,1559,1559,1559,1559,4315
20230926,132000,986344549,1559,1559,1559,1559,1723
20230926,131900,983658392,1564,1564,1564,1564,3
20230926,131800,983653700,1565,1565,1565,1565,0
20230926,131700,983653700,1565,1562,1565,1559,6301
20230926,131600,973827649,1565,1565,1565,1565,6
20230926,131500,973818259,1565,1562,1565,1558,7466
20230926,131400,962176875,1562,1560,1562,1560,661
20230926,131300,961145248,1561,1559,1561,1559,1506
20230926,131200,958796209,1559,1559,1559,1559,0
20230926,131100,958796209,1559,1552,1559,1552,103
20230926,131000,958636340,1559,1560,1560,1559,6
20230926,130900,958626981,1560,1552,1560,1551,4701
20230926,130800,951322486,1551,1555,1555,1551,392
20230926,130700,950714095,1559,1559,1559,1559,521
20230926,130600,949901856,1559,1559,1559,1558,531
20230926,130500,949074527,1559,1559,1559,1559,0
20230926,130400,949074527,1559,1557,1559,1557,1643
20230926,130300,946515276,1557,1553,1557,1552,657
20230926,130200,945495542,1552,1552,1552,1552,5
20230926,130100,945487782,1552,1554,1554,1552,165
20230926,130000,945231660,1557,1557,1557,1557,3
20230926,125900,945226989,1559,1559,1559,1559,1
20230926,125800,945225430,1557,1559,1559,1557,134
20230926,125700,945016788,1557,1558,1559,1557,2207
20230926,125600,941580461,1558,1559,1561,1558,618
20230926,125500,940617035,1559,1559,1561,1559,1527
20230926,125400,938235491,1559,1555,1559,1555,1395
20230926,125300,936065959,1554,1553,1554,1553,750
20230926,125200,934901110,1553,1553,1554,1553,582
20230926,125100,933997263,1553,1551,1553,1551,195
20230926,125000,933694816,1550,1550,1550,1550,1212
20230926,124900,931816216,1550,1547,1550,1545,341
20230926,124800,931288765,1550,1550,1550,1550,0
20230926,124700,931288765,1550,1547,1550,1547,101
20230926,124600,931132515,1550,1550,1550,1550,0
20230926,124500,931132515,1550,1550,1550,1550,0
20230926,124400,931132515,1550,1550,1550,1550,0
20230926,124300,931132515,1550,1550,1550,1550,0
20230926,124200,931132515,1550,1549,1550,1549,51
20230926,124100,931053504,1550,1550,1550,1550,0
20230926,124000,931053504,1550,1550,1550,1550,0
20230926,123900,931053504,1550,1543,1550,1543,1058
20230926,123800,929420172,1545,1543,1545,1543,23
20230926,123700,929384681,1544,1543,1544,1542,592
20230926,123600,928471269,1545,1543,1545,1543,27
20230926,123500,928429604,1543,1543,1545,1543,616
20230926,123400,927479075,1545,1545,1545,1545,82
20230926,123300,927352385,1548,1549,1550,1545,527
20230926,123200,926537635,1550,1546,1550,1546,1058
20230926,123100,924900772,1548,1548,1548,1548,912
20230926,123000,923488996,1550,1550,1550,1550,1
20230926,122900,923487446,1548,1548,1548,1548,70
20230926,122800,923379086,1546,1550,1550,1546,3907
20230926,122700,917331096,1549,1549,1549,1549,1098
20230926,122600,915630294,1549,1549,1549,1548,296
20230926,122500,915172083,1549,1547,1549,1547,92
20230926,122400,915029757,1549,1547,1549,1547,2
20230926,122300,915026661,1549,1549,1549,1549,15
20230926,122200,915003426,1549,1549,1549,1549,0
20230926,122100,915003426,1549,1549,1549,1549,0
20230926,122000,915003426,1549,1548,1549,1548,1000
20230926,121900,913454503,1548,1545,1548,1545,10
20230926,121800,913439044,1543,1543,1546,1543,25
20230926,121700,913400461,1543,1543,1543,1543,24
20230926,121600,913363429,1542,1548,1549,1542,654
20230926,121500,912352433,1549,1549,1549,1549,0
20230926,121400,912352433,1549,1548,1549,1548,508
20230926,121300,911566035,1548,1548,1548,1548,0
20230926,121200,911566035,1548,1548,1548,1548,0
20230926,121100,911566035,1548,1548,1548,1548,0
20230926,121000,911566035,1548,1548,1548,1548,4
20230926,120900,911559843,1550,1550,1550,1550,15
20230926,120800,911536593,1550,1549,1550,1538,1335
20230926,120700,909473473,1549,1541,1549,1541,113
20230926,120600,909299324,1551,1551,1551,1551,1
20230926,120500,909297773,1551,1541,1551,1541,529
20230926,120400,908482484,1551,1551,1551,1551,5
20230926,120300,908474729,1541,1539,1541,1539,8422
20230926,120200,895511587,1539,1539,1539,1539,216
20230926,120100,895179163,1539,1538,1539,1538,8850
20230926,120000,881567772,1538,1538,1538,1538,0
20230926,115900,881567772,1538,1538,1538,1538,1
20230926,115800,881566234,1538,1538,1538,1538,1671
20230926,115700,878996236,1538,1538,1538,1538,1
20230926,115600,878994698,1537,1538,1538,1537,1847
20230926,115500,876155268,1538,1538,1538,1538,60
20230926,115400,876062988,1538,1538,1538,1538,206
20230926,115300,875746160,1539,1539,1539,1539,101
20230926,115200,875590721,1539,1539,1539,1538,203
20230926,115100,875278504,1538,1538,1538,1538,401
20230926,115000,874661766,1539,1541,1541,1539,186
20230926,114900,874375510,1539,1539,1539,1539,81
20230926,114800,874250851,1541,1540,1541,1540,2
20230926,114700,874247770,1541,1542,1544,1540,630
20230926,114600,873277002,1541,1541,1541,1541,0
20230926,114500,873277002,1541,1541,1541,1541,1
20230926,114400,873275461,1544,1544,1544,1544,1
20230926,114300,873273917,1540,1540,1540,1540,1000
20230926,114200,871733917,1544,1544,1544,1544,374
20230926,114100,871156461,1544,1548,1548,1539,7915
20230926,114000,858942117,1556,1551,1556,1548,1417
20230926,113900,856748133,1561,1561,1561,1561,0
20230926,113800,856748133,1561,1561,1561,1561,0
20230926,113700,856748133,1561,1561,1561,1561,0
20230926,113600,856748133,1561,1551,1561,1551,163
20230926,113500,856495310,1561,1552,1561,1551,101
20230926,113400,856338623,1562,1558,1562,1558,42
20230926,113300,856273116,1559,1559,1559,1559,0
20230926,113200,856273116,1559,1557,1559,1549,189
20230926,113100,855978645,1559,1559,1559,1558,537
20230926,113000,855141923,1560,1562,1562,1560,3283
20230926,112900,850019087,1562,1565,1565,1562,233
20230926,112800,849654445,1566,1566,1566,1566,36
20230926,112700,849598069,1566,1566,1566,1566,13
20230926,112600,849577711,1567,1567,1567,1567,0
20230926,112500,849577711,1567,1567,1568,1567,91
20230926,112400,849435099,1568,1562,1568,1562,400
20230926,112300,848808841,1568,1567,1568,1567,100
20230926,112200,848652042,1569,1569,1569,1569,2
20230926,112100,848648904,1560,1560,1560,1560,0
20230926,112000,848648904,1560,1570,1570,1560,4380
20230926,111900,841792265,1570,1567,1570,1567,83
20230926,111800,841662186,1572,1561,1572,1560,5965
20230926,111700,832296291,1572,1571,1573,1570,3188
20230926,111600,827282482,1573,1563,1574,1563,1334
20230926,111500,825184218,1563,1558,1563,1558,103
20230926,111400,825023734,1558,1558,1558,1558,0
20230926,111300,825023734,1558,1560,1575,1544,596
20230926,111200,824098796,1557,1558,1575,1557,5133
20230926,111100,816061013,1558,1551,1558,1551,53
20230926,111000,815978796,1550,1547,1550,1547,1908
20230926,110900,813023706,1547,1547,1547,1547,9
20230926,110800,813009783,1548,1542,1548,1542,2253
20230926,110700,809530004,1543,1543,1543,1543,54
20230926,110600,809446682,1542,1542,1542,1542,402
20230926,110500,808826798,1542,1542,1542,1542,401
20230926,110400,808208456,1539,1538,1542,1538,1501
20230926,110300,805895917,1538,1538,1538,1538,276
20230926,110200,805471429,1538,1539,1539,1538,1000
20230926,110100,803933352,1539,1539,1539,1539,1321
20230926,110000,801900333,1538,1540,1540,1538,1864
20230926,105900,799033487,1544,1544,1544,1544,0
20230926,105800,799033487,1544,1543,1544,1543,200
20230926,105700,798724777,1538,1538,1538,1538,0
20230926,105600,798724777,1538,1539,1539,1538,1135
20230926,105500,796979021,1540,1541,1541,1540,1765
20230926,105400,794260877,1541,1544,1544,1541,929
20230926,105300,792827329,1544,1544,1544,1544,340
20230926,105200,792302369,1544,1542,1544,1541,7843
20230926,105100,780208143,1542,1542,1542,1542,2103
20230926,105000,776965317,1542,1543,1543,1542,1349
20230926,104900,774884360,1543,1550,1550,1543,502
20230926,104800,774109767,1542,1544,1544,1542,2000
20230926,104700,771023575,1544,1556,1556,1544,1973
20230926,104600,767977080,1546,1546,1546,1546,3422
20230926,104500,762686668,1559,1559,1559,1559,0
20230926,104400,762686668,1559,1546,1559,1546,21
20230926,104300,762654189,1546,1549,1549,1546,1000
20230926,104200,761107493,1563,1549,1563,1548,871
20230926,104100,759756817,1548,1555,1555,1548,1934
20230926,104000,756757711,1557,1561,1564,1557,3012
20230926,103900,752059778,1564,1563,1566,1561,3496
20230926,103800,746596555,1566,1565,1568,1565,1856
20230926,103700,743689528,1568,1561,1568,1561,4867
20230926,103600,736074866,1561,1560,1561,1560,5058
20230926,103500,728181875,1560,1561,1562,1560,1382
20230926,103400,726024346,1561,1555,1561,1555,4412
20230926,103300,719147922,1555,1553,1555,1553,1743
20230926,103200,716437703,1553,1552,1555,1552,1184
20230926,103100,714599048,1552,1549,1552,1549,810
20230926,103000,713342350,1549,1547,1550,1547,360
20230926,102900,712784616,1547,1547,1547,1547,1065
20230926,102800,711137061,1546,1545,1546,1545,405
20230926,102700,710511236,1545,1545,1545,1545,101
20230926,102600,710355191,1544,1541,1544,1541,47
20230926,102500,710282629,1539,1537,1539,1537,1614
20230926,102400,707798685,1540,1532,1540,1532,1495
20230926,102300,705498276,1532,1532,1533,1532,1333
20230926,102200,703455920,1532,1525,1533,1525,710
20230926,102100,702373102,1525,1527,1529,1525,3663
20230926,102000,696773574,1525,1525,1527,1525,314
20230926,101900,696294721,1525,1524,1525,1524,156
20230926,101800,696056825,1524,1524,1524,1524,13
20230926,101700,696037013,1527,1522,1527,1522,1515
20230926,101600,693730695,1523,1523,1523,1523,1
20230926,101500,693729172,1521,1521,1521,1521,591
20230926,101400,692830261,1520,1519,1520,1519,541
20230926,101300,692008475,1519,1518,1519,1518,1569
20230926,101200,689626215,1519,1519,1519,1518,1362
20230926,101100,687557338,1523,1518,1523,1518,31
20230926,101000,687510173,1518,1526,1526,1518,6935
20230926,100900,676964273,1528,1526,1528,1525,472
20230926,100800,676244111,1528,1528,1528,1528,0
20230926,100700,676244111,1528,1526,1528,1526,6
20230926,100600,676234945,1526,1518,1526,1518,1246
20230926,100500,674335830,1518,1518,1518,1517,520
20230926,100400,673546500,1518,1515,1518,1515,2176
20230926,100300,670244247,1515,1514,1515,1514,838
20230926,100200,668975286,1511,1512,1512,1511,308
20230926,100100,668509798,1511,1512,1515,1505,5882
20230926,100000,659634668,1515,1509,1515,1506,13429
20230926,095900,639394780,1508,1520,1520,1508,10392
20230926,095800,623693023,1520,1525,1526,1520,10466
20230926,095700,607746343,1525,1528,1528,1524,3343
20230926,095600,602645501,1529,1530,1530,1529,4157
20230926,095500,596285441,1526,1542,1542,1526,4461
20230926,095400,589416118,1541,1540,1541,1540,3690
20230926,095300,583733018,1540,1530,1540,1529,1824
20230926,095200,580934072,1530,1547,1551,1530,3128
20230926,095100,576114116,1548,1555,1555,1548,16008
20230926,095000,551283975,1560,1560,1560,1554,1698
20230926,094900,548640882,1560,1561,1561,1560,206
20230926,094800,548319371,1562,1563,1563,1562,600
20230926,094700,547381671,1563,1559,1564,1555,2211
20230926,094600,543942171,1559,1566,1566,1559,2094
20230926,094500,540662974,1559,1559,1566,1559,753
20230926,094400,539484840,1559,1555,1559,1555,2947
20230926,094300,534891071,1557,1557,1557,1555,1046
20230926,094200,533263937,1557,1560,1560,1557,1942
20230926,094100,530237203,1560,1564,1564,1559,583
20230926,094000,529325584,1565,1559,1565,1559,7199
20230926,093900,518079442,1559,1558,1571,1558,678
20230926,093800,517017981,1559,1562,1562,1559,3457
20230926,093700,511624904,1561,1573,1573,1559,12387
20230926,093600,492264714,1576,1580,1580,1572,9200
20230926,093500,477768774,1582,1582,1582,1579,4979
20230926,093400,469900448,1583,1587,1595,1583,3436
20230926,093300,464457122,1596,1593,1601,1585,30210
20230926,093200,416375082,1602,1600,1612,1593,53060
20230926,093100,331467166,1599,1588,1600,1588,22935
20230926,093000,294842439,1588,1593,1595,1588,16779
20230926,092900,268130337,1593,1598,1599,1590,20617
20230926,092800,235278569,1599,1582,1599,1581,23043
20230926,092700,198599826,1582,1572,1582,1572,16446
20230926,092600,172669110,1575,1578,1578,1563,5512
20230926,092500,163999173,1578,1574,1579,1574,10867
20230926,092400,146860670,1574,1553,1574,1553,5964
20230926,092300,137486068,1553,1547,1570,1547,19703
20230926,092200,106833576,1547,1543,1547,1543,801
20230926,092100,105596241,1543,1545,1547,1542,7300
20230926,092000,94311996,1545,1542,1547,1542,740
20230926,091900,93170464,1542,1528,1542,1528,20693
20230926,091800,61382766,1529,1523,1529,1523,5256
20230926,091700,53367460,1523,1521,1523,1521,62
20230926,091600,53273084,1521,1520,1521,1520,114
20230926,091500,53099779,1520,1518,1520,1518,10
20230926,091400,53084595,1518,1511,1518,1511,3
20230926,091300,53080048,1520,1519,1520,1519,992
20230926,091200,51572258,1519,1506,1519,1506,721
20230926,091100,50483565,1510,1511,1511,1510,5
20230926,091000,50476012,1510,1510,1510,1510,1
20230926,090900,50474502,1511,1512,1512,1506,358
20230926,090800,49933621,1512,1517,1517,1512,1114
20230926,090700,48244193,1517,1517,1520,1517,4099
20230926,090600,42019872,1517,1500,1520,1500,4115
20230926,090500,35783962,1500,1496,1500,1495,8792
20230926,090400,22622707,1496,1503,1503,1495,4763
20230926,090300,15479290,1503,1507,1513,1503,4731
20230926,090200,8362486,1505,1505,1514,1505,299
20230926,090100,7912482,1514,1517,1517,1505,2341
20230926,090000,4386720,1520,1520,1520,1520,2886