stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,185700,844452737,1550,1550,1550,1550,53639
20230915,185600,844452737,1550,1550,1550,1550,0
20230915,185500,844452737,1550,1550,1550,1550,0
20230915,185400,844452737,1550,1550,1550,1550,0
20230915,185300,844452737,1550,1550,1550,1550,0
20230915,185200,844452737,1550,1550,1550,1550,0
20230915,185100,844452737,1550,1550,1550,1550,0
20230915,185000,844452737,1550,1550,1550,1550,0
20230915,184900,844452737,1550,1550,1550,1550,0
20230915,184800,844452737,1550,1550,1550,1550,0
20230915,184700,844452737,1550,1550,1550,1550,0
20230915,184600,844452737,1550,1550,1550,1550,0
20230915,184500,844452737,1550,1550,1550,1550,0
20230915,184400,844452737,1550,1550,1550,1550,0
20230915,184300,844452737,1550,1550,1550,1550,0
20230915,184200,844452737,1550,1550,1550,1550,0
20230915,184100,844452737,1550,1550,1550,1550,0
20230915,184000,844452737,1550,1550,1550,1550,0
20230915,183900,844452737,1550,1550,1550,1550,0
20230915,183800,844452737,1550,1550,1550,1550,0
20230915,183700,844452737,1550,1550,1550,1550,0
20230915,183600,844452737,1550,1550,1550,1550,0
20230915,183500,844452737,1550,1550,1550,1550,0
20230915,183400,844452737,1550,1550,1550,1550,0
20230915,183300,844452737,1550,1550,1550,1550,0
20230915,183200,844452737,1550,1550,1550,1550,0
20230915,183100,844452737,1550,1550,1550,1550,0
20230915,183000,844452737,1550,1550,1550,1550,0
20230915,182900,844452737,1550,1550,1550,1550,0
20230915,182800,844452737,1550,1550,1550,1550,0
20230915,182700,844452737,1550,1550,1550,1550,53639
20230915,182600,844452737,1550,1550,1550,1550,0
20230915,182500,844452737,1550,1550,1550,1550,0
20230915,182400,844452737,1550,1550,1550,1550,0
20230915,182300,844452737,1550,1550,1550,1550,0
20230915,182200,844452737,1550,1550,1550,1550,0
20230915,182100,844452737,1550,1550,1550,1550,0
20230915,182000,844452737,1550,1550,1550,1550,0
20230915,181900,844452737,1550,1550,1550,1550,0
20230915,181800,844452737,1550,1550,1550,1550,0
20230915,181700,844452737,1550,1550,1550,1550,0
20230915,181600,844452737,1550,1550,1550,1550,0
20230915,181500,844452737,1550,1550,1550,1550,0
20230915,181400,844452737,1550,1550,1550,1550,0
20230915,181300,844452737,1550,1550,1550,1550,0
20230915,181200,844452737,1550,1550,1550,1550,0
20230915,181100,844452737,1550,1550,1550,1550,0
20230915,181000,844452737,1550,1550,1550,1550,0
20230915,180900,844452737,1550,1550,1550,1550,0
20230915,180800,844452737,1550,1550,1550,1550,0
20230915,180700,844452737,1550,1550,1550,1550,0
20230915,180600,844452737,1550,1550,1550,1550,0
20230915,180500,844452737,1550,1550,1550,1550,0
20230915,180400,844452737,1550,1550,1550,1550,0
20230915,180300,844452737,1550,1550,1550,1550,0
20230915,180200,844452737,1550,1550,1550,1550,0
20230915,180100,844452737,1550,1550,1550,1550,0
20230915,180000,844452737,1550,1550,1550,1550,0
20230915,175900,844452737,1550,1550,1550,1550,0
20230915,175800,844452737,1550,1550,1550,1550,0
20230915,175700,844452737,1550,1550,1550,1550,53639
20230915,175600,844452737,1550,1550,1550,1550,0
20230915,175500,844452737,1550,1550,1550,1550,0
20230915,175400,844452737,1550,1550,1550,1550,0
20230915,175300,844452737,1550,1550,1550,1550,0
20230915,175200,844452737,1550,1550,1550,1550,0
20230915,175100,844452737,1550,1550,1550,1550,0
20230915,175000,844452737,1550,1550,1550,1550,0
20230915,174900,844452737,1550,1550,1550,1550,0
20230915,174800,844452737,1550,1550,1550,1550,0
20230915,174700,844452737,1550,1550,1550,1550,0
20230915,174600,844452737,1550,1550,1550,1550,0
20230915,174500,844452737,1550,1550,1550,1550,0
20230915,174400,844452737,1550,1550,1550,1550,0
20230915,174300,844452737,1550,1550,1550,1550,0
20230915,174200,844452737,1550,1550,1550,1550,0
20230915,174100,844452737,1550,1550,1550,1550,0
20230915,174000,844452737,1550,1550,1550,1550,0
20230915,173900,844452737,1550,1550,1550,1550,0
20230915,173800,844452737,1550,1550,1550,1550,0
20230915,173700,844452737,1550,1550,1550,1550,0
20230915,173600,844452737,1550,1550,1550,1550,0
20230915,173500,844452737,1550,1550,1550,1550,0
20230915,173400,844452737,1550,1550,1550,1550,0
20230915,173300,844452737,1550,1550,1550,1550,0
20230915,173200,844452737,1550,1550,1550,1550,0
20230915,173100,844452737,1550,1550,1550,1550,0
20230915,173000,844452737,1550,1550,1550,1550,0
20230915,172900,844452737,1550,1550,1550,1550,0
20230915,172800,844452737,1550,1550,1550,1550,0
20230915,172700,844452737,1550,1550,1550,1550,53639
20230915,172600,844452737,1550,1550,1550,1550,0
20230915,172500,844452737,1550,1550,1550,1550,0
20230915,172400,844452737,1550,1550,1550,1550,0
20230915,172300,844452737,1550,1550,1550,1550,0
20230915,172200,844452737,1550,1550,1550,1550,0
20230915,172100,844452737,1550,1550,1550,1550,0
20230915,172000,844452737,1550,1550,1550,1550,0
20230915,171900,844452737,1550,1550,1550,1550,0
20230915,171800,844452737,1550,1550,1550,1550,0
20230915,171700,844452737,1550,1550,1550,1550,0
20230915,171600,844452737,1550,1550,1550,1550,0
20230915,171500,844452737,1550,1550,1550,1550,0
20230915,171400,844452737,1550,1550,1550,1550,0
20230915,171300,844452737,1550,1550,1550,1550,0
20230915,171200,844452737,1550,1550,1550,1550,0
20230915,171100,844452737,1550,1550,1550,1550,0
20230915,171000,844452737,1550,1550,1550,1550,0
20230915,170900,844452737,1550,1550,1550,1550,0
20230915,170800,844452737,1550,1550,1550,1550,0
20230915,170700,844452737,1550,1550,1550,1550,0
20230915,170600,844452737,1550,1550,1550,1550,0
20230915,170500,844452737,1550,1550,1550,1550,0
20230915,170400,844452737,1550,1550,1550,1550,0
20230915,170300,844452737,1550,1550,1550,1550,0
20230915,170200,844452737,1550,1550,1550,1550,0
20230915,170100,844452737,1550,1550,1550,1550,0
20230915,170000,844452737,1550,1550,1550,1550,0
20230915,165900,844452737,1550,1550,1550,1550,0
20230915,165800,844452737,1550,1550,1550,1550,0
20230915,165700,844452737,1550,1550,1550,1550,53639
20230915,165600,844452737,1550,1550,1550,1550,0
20230915,165500,844452737,1550,1550,1550,1550,0
20230915,165400,844452737,1550,1550,1550,1550,0
20230915,165300,844452737,1550,1550,1550,1550,0
20230915,165200,844452737,1550,1550,1550,1550,0
20230915,165100,844452737,1550,1550,1550,1550,0
20230915,165000,844452737,1550,1550,1550,1550,0
20230915,164900,844452737,1550,1550,1550,1550,0
20230915,164800,844452737,1550,1550,1550,1550,0
20230915,164700,844452737,1550,1550,1550,1550,0
20230915,164600,844452737,1550,1550,1550,1550,0
20230915,164500,844452737,1550,1550,1550,1550,0
20230915,164400,844452737,1550,1550,1550,1550,0
20230915,164300,844452737,1550,1550,1550,1550,0
20230915,164200,844452737,1550,1550,1550,1550,0
20230915,164100,844452737,1550,1550,1550,1550,0
20230915,164000,844452737,1550,1550,1550,1550,0
20230915,163900,844452737,1550,1550,1550,1550,0
20230915,163800,844452737,1550,1550,1550,1550,0
20230915,163700,844452737,1550,1550,1550,1550,0
20230915,163600,844452737,1550,1550,1550,1550,0
20230915,163500,844452737,1550,1550,1550,1550,0
20230915,163400,844452737,1550,1550,1550,1550,0
20230915,163300,844452737,1550,1550,1550,1550,0
20230915,163200,844452737,1550,1550,1550,1550,0
20230915,163100,844452737,1550,1550,1550,1550,0
20230915,163000,844452737,1550,1550,1550,1550,0
20230915,162900,844452737,1550,1550,1550,1550,0
20230915,162800,844452737,1550,1550,1550,1550,0
20230915,162700,844452737,1550,1550,1550,1550,53639
20230915,162600,844452737,1550,1550,1550,1550,0
20230915,162500,844452737,1550,1550,1550,1550,0
20230915,162400,844452737,1550,1550,1550,1550,0
20230915,162300,844452737,1550,1550,1550,1550,0
20230915,162200,844452737,1550,1550,1550,1550,0
20230915,162100,844452737,1550,1550,1550,1550,0
20230915,162000,844452737,1550,1550,1550,1550,0
20230915,161900,844452737,1550,1550,1550,1550,0
20230915,161800,844452737,1550,1550,1550,1550,0
20230915,161700,844452737,1550,1550,1550,1550,0
20230915,161600,844452737,1550,1550,1550,1550,0
20230915,161500,844452737,1550,1550,1550,1550,0
20230915,161400,844452737,1550,1550,1550,1550,0
20230915,161300,844452737,1550,1550,1550,1550,0
20230915,161200,844452737,1550,1550,1550,1550,0
20230915,161100,844452737,1550,1550,1550,1550,0
20230915,161000,844452737,1550,1550,1550,1550,0
20230915,160900,844452737,1550,1550,1550,1550,0
20230915,160800,844452737,1550,1550,1550,1550,0
20230915,160700,844452737,1550,1550,1550,1550,0
20230915,160600,844452737,1550,1550,1550,1550,0
20230915,160500,844452737,1550,1550,1550,1550,0
20230915,160400,844452737,1550,1550,1550,1550,0
20230915,160300,844452737,1550,1550,1550,1550,0
20230915,160200,844452737,1550,1550,1550,1550,0
20230915,160100,844452737,1550,1550,1550,1550,0
20230915,160000,844452737,1550,1550,1550,1550,0
20230915,155900,844452737,1550,1550,1550,1550,0
20230915,155800,844452737,1550,1550,1550,1550,0
20230915,155700,844452737,1550,1550,1550,1550,53639
20230915,155600,844452737,1550,1550,1550,1550,0
20230915,155500,844452737,1550,1550,1550,1550,0
20230915,155400,844452737,1550,1550,1550,1550,0
20230915,155300,844452737,1550,1550,1550,1550,0
20230915,155200,844452737,1550,1550,1550,1550,0
20230915,155100,844452737,1550,1550,1550,1550,0
20230915,155000,844452737,1550,1550,1550,1550,0
20230915,154900,844452737,1550,1550,1550,1550,0
20230915,154800,844452737,1550,1550,1550,1550,0
20230915,154700,844452737,1550,1550,1550,1550,0
20230915,154600,844452737,1550,1550,1550,1550,0
20230915,154500,844452737,1550,1550,1550,1550,0
20230915,154400,844452737,1550,1550,1550,1550,0
20230915,154300,844452737,1550,1550,1550,1550,0
20230915,154200,844452737,1550,1550,1550,1550,0
20230915,154100,844452737,1550,1550,1550,1550,0
20230915,154000,844452737,1550,1550,1550,1550,0
20230915,153900,844452737,1550,1550,1550,1550,0
20230915,153800,844452737,1550,1550,1550,1550,0
20230915,153700,844452737,1550,1550,1550,1550,0
20230915,153600,844452737,1550,1550,1550,1550,0
20230915,153500,844452737,1550,1550,1550,1550,0
20230915,153400,844452737,1550,1550,1550,1550,0
20230915,153300,844452737,1550,1550,1550,1550,0
20230915,153200,844452737,1550,1550,1550,1550,0
20230915,153100,844452737,1550,1550,1550,1550,0
20230915,153000,844452737,1550,1550,1550,1550,53639
20230915,152900,761312287,1529,1529,1529,1529,0
20230915,152800,761312287,1529,1529,1529,1529,0
20230915,152700,761312287,1529,1529,1529,1529,0
20230915,152600,761312287,1529,1529,1529,1529,0
20230915,152500,761312287,1529,1529,1529,1529,0
20230915,152400,761312287,1529,1529,1529,1529,0
20230915,152300,761312287,1529,1529,1529,1529,0
20230915,152200,761312287,1529,1529,1529,1529,0
20230915,152100,761312287,1529,1529,1529,1529,0
20230915,152000,761312287,1529,1529,1529,1529,0
20230915,151900,761312287,1529,1524,1529,1524,971
20230915,151800,759831632,1524,1528,1529,1524,1370
20230915,151700,757738611,1529,1529,1529,1528,409
20230915,151600,757113655,1528,1529,1529,1528,268
20230915,151500,756704147,1528,1529,1529,1528,11
20230915,151400,756687338,1528,1528,1529,1528,3215
20230915,151300,751774817,1528,1527,1528,1527,889
20230915,151200,750417185,1527,1527,1527,1527,5
20230915,151100,750409550,1525,1525,1525,1524,1080
20230915,151000,748762630,1526,1527,1527,1526,202
20230915,150900,748454377,1526,1526,1526,1526,1805
20230915,150800,745699947,1528,1528,1528,1528,0
20230915,150700,745699947,1528,1528,1528,1528,0
20230915,150600,745699947,1528,1528,1528,1528,5
20230915,150500,745692307,1528,1528,1528,1528,0
20230915,150400,745692307,1528,1528,1528,1528,0
20230915,150300,745692307,1528,1525,1528,1525,2955
20230915,150200,741183929,1528,1525,1528,1525,11
20230915,150100,741167151,1526,1526,1526,1525,14632
20230915,150000,718838739,1526,1526,1526,1526,19
20230915,145900,718809745,1526,1526,1526,1526,10
20230915,145800,718794485,1526,1526,1526,1526,0
20230915,145700,718794485,1526,1526,1526,1526,0
20230915,145600,718794485,1526,1526,1526,1526,0
20230915,145500,718794485,1526,1525,1526,1525,1078
20230915,145400,717150534,1526,1526,1526,1526,1771
20230915,145300,714447988,1526,1525,1526,1525,1998
20230915,145200,711399840,1525,1526,1526,1525,56
20230915,145100,711314435,1525,1522,1525,1522,4376
20230915,145000,704643230,1522,1522,1522,1522,150
20230915,144900,704414930,1521,1521,1521,1521,1000
20230915,144800,702893930,1522,1522,1522,1522,0
20230915,144700,702893930,1522,1522,1522,1522,50
20230915,144600,702817830,1522,1524,1524,1522,114
20230915,144500,702644320,1524,1524,1524,1524,1
20230915,144400,702642796,1524,1524,1524,1524,916
20230915,144300,701246812,1524,1522,1524,1522,500
20230915,144200,700485476,1522,1521,1522,1520,1601
20230915,144100,698051163,1521,1521,1521,1521,0
20230915,144000,698051163,1521,1521,1521,1521,0
20230915,143900,698051163,1521,1521,1521,1521,0
20230915,143800,698051163,1521,1521,1521,1521,1
20230915,143700,698049642,1521,1521,1521,1521,0
20230915,143600,698049642,1521,1521,1521,1521,0
20230915,143500,698049642,1521,1521,1521,1521,0
20230915,143400,698049642,1521,1521,1521,1521,1
20230915,143300,698048121,1522,1522,1522,1522,0
20230915,143200,698048121,1522,1522,1522,1522,5
20230915,143100,698040511,1520,1520,1520,1520,50
20230915,143000,697964511,1521,1521,1521,1521,96
20230915,142900,697818495,1521,1521,1521,1521,150
20230915,142800,697590345,1521,1522,1522,1521,759
20230915,142700,696435901,1521,1521,1521,1521,700
20230915,142600,695371201,1521,1521,1521,1521,1467
20230915,142500,693139894,1521,1521,1521,1521,0
20230915,142400,693139894,1521,1521,1521,1521,0
20230915,142300,693139894,1521,1521,1521,1521,15
20230915,142200,693117079,1521,1521,1521,1521,600
20230915,142100,692204479,1521,1522,1522,1521,15
20230915,142000,692181659,1522,1522,1522,1522,0
20230915,141900,692181659,1522,1522,1522,1522,50
20230915,141800,692105559,1524,1521,1524,1521,6
20230915,141700,692096418,1521,1524,1524,1521,495
20230915,141600,691342308,1524,1521,1524,1520,197
20230915,141500,691042669,1521,1524,1524,1521,160
20230915,141400,690799219,1520,1520,1520,1520,0
20230915,141300,690799219,1520,1522,1522,1520,6800
20230915,141200,680461037,1523,1523,1523,1523,200
20230915,141100,680156437,1523,1524,1524,1523,660
20230915,141000,679150657,1525,1524,1525,1524,546
20230915,140900,678318503,1524,1524,1524,1524,0
20230915,140800,678318503,1524,1524,1524,1524,0
20230915,140700,678318503,1524,1524,1524,1524,20
20230915,140600,678288023,1523,1523,1523,1523,1
20230915,140500,678286500,1523,1526,1526,1523,2548
20230915,140400,674401679,1526,1527,1527,1526,1298
20230915,140300,672420128,1527,1527,1527,1527,1668
20230915,140200,669873092,1526,1526,1526,1526,33
20230915,140100,669822734,1526,1526,1526,1526,1360
20230915,140000,667747374,1527,1526,1527,1526,53
20230915,135900,667666446,1527,1526,1527,1526,466
20230915,135800,666955329,1526,1526,1526,1526,60
20230915,135700,666863769,1525,1524,1525,1524,2217
20230915,135600,663482962,1524,1524,1524,1524,55
20230915,135500,663399142,1525,1525,1525,1525,564
20230915,135400,662539042,1525,1525,1525,1525,78
20230915,135300,662420092,1525,1524,1525,1523,1344
20230915,135200,660371755,1524,1524,1524,1524,10
20230915,135100,660356515,1524,1524,1524,1524,531
20230915,135000,659547271,1524,1524,1524,1524,1
20230915,134900,659545747,1524,1524,1524,1524,0
20230915,134800,659545747,1524,1524,1524,1524,444
20230915,134700,658869091,1524,1524,1524,1524,25
20230915,134600,658830991,1523,1523,1523,1523,657
20230915,134500,657830380,1523,1523,1523,1523,0
20230915,134400,657830380,1523,1523,1523,1523,328
20230915,134300,657330836,1523,1523,1523,1523,0
20230915,134200,657330836,1523,1523,1523,1523,3
20230915,134100,657326267,1523,1523,1523,1523,0
20230915,134000,657326267,1523,1522,1523,1522,27
20230915,133900,657285172,1522,1522,1522,1522,2
20230915,133800,657282128,1522,1522,1522,1522,200
20230915,133700,656977728,1522,1521,1522,1521,120
20230915,133600,656795158,1520,1520,1520,1520,1265
20230915,133500,654872358,1520,1520,1520,1520,0
20230915,133400,654872358,1520,1522,1522,1520,389
20230915,133300,654280789,1522,1522,1522,1522,2
20230915,133200,654277745,1522,1522,1522,1522,0
20230915,133100,654277745,1522,1522,1522,1522,0
20230915,133000,654277745,1522,1522,1522,1522,5
20230915,132900,654270135,1522,1522,1522,1522,172
20230915,132800,654008351,1522,1522,1522,1522,0
20230915,132700,654008351,1522,1522,1522,1522,321
20230915,132600,653519789,1522,1522,1522,1522,0
20230915,132500,653519789,1522,1522,1522,1522,1000
20230915,132400,651997789,1522,1522,1522,1522,0
20230915,132300,651997789,1522,1522,1522,1522,54
20230915,132200,651915601,1523,1523,1523,1523,1
20230915,132100,651914078,1522,1522,1522,1522,63
20230915,132000,651818192,1522,1522,1522,1522,0
20230915,131900,651818192,1522,1522,1522,1522,0
20230915,131800,651818192,1522,1523,1523,1522,12
20230915,131700,651799926,1523,1523,1523,1523,0
20230915,131600,651799926,1523,1523,1523,1523,11
20230915,131500,651783173,1522,1522,1522,1522,0
20230915,131400,651783173,1522,1522,1522,1522,3
20230915,131300,651778607,1522,1522,1522,1522,0
20230915,131200,651778607,1522,1522,1522,1522,0
20230915,131100,651778607,1522,1522,1522,1522,0
20230915,131000,651778607,1522,1522,1522,1522,1502
20230915,130900,649492563,1522,1522,1522,1522,24
20230915,130800,649456035,1522,1521,1522,1521,1010
20230915,130700,647919628,1522,1522,1522,1522,0
20230915,130600,647919628,1522,1522,1522,1522,0
20230915,130500,647919628,1522,1522,1522,1522,0
20230915,130400,647919628,1522,1522,1522,1522,50
20230915,130300,647843528,1522,1522,1522,1522,1
20230915,130200,647842006,1522,1522,1522,1522,5
20230915,130100,647834396,1522,1522,1522,1522,0
20230915,130000,647834396,1522,1522,1522,1522,1
20230915,125900,647832874,1521,1521,1521,1521,10
20230915,125800,647817664,1521,1522,1522,1521,153
20230915,125700,647584851,1522,1522,1522,1522,5
20230915,125600,647577241,1522,1521,1522,1521,252
20230915,125500,647193924,1521,1521,1521,1521,448
20230915,125400,646512516,1522,1522,1522,1521,1618
20230915,125300,644051531,1522,1522,1522,1522,15
20230915,125200,644028701,1522,1522,1522,1522,2
20230915,125100,644025657,1522,1522,1522,1522,0
20230915,125000,644025657,1522,1522,1522,1522,100
20230915,124900,643873457,1522,1522,1522,1522,50
20230915,124800,643797357,1522,1520,1523,1520,505
20230915,124700,643029747,1520,1523,1523,1520,5431
20230915,124600,634766751,1523,1523,1523,1523,100
20230915,124500,634614451,1523,1524,1524,1523,1063
20230915,124400,632995184,1524,1525,1525,1524,651
20230915,124300,632002855,1526,1526,1526,1526,618
20230915,124200,631059787,1527,1527,1527,1527,0
20230915,124100,631059787,1527,1527,1527,1527,268
20230915,124000,630650551,1527,1528,1528,1527,133
20230915,123900,630447330,1528,1528,1528,1528,273
20230915,123800,630030186,1528,1528,1528,1528,29
20230915,123700,629985874,1528,1528,1528,1528,301
20230915,123600,629525946,1528,1528,1528,1528,258
20230915,123500,629131722,1528,1528,1528,1528,69
20230915,123400,629026290,1528,1528,1528,1528,1
20230915,123300,629024762,1529,1531,1531,1529,1528
20230915,123200,626687868,1531,1531,1531,1531,3
20230915,123100,626683275,1530,1530,1530,1530,295
20230915,123000,626231925,1529,1529,1529,1529,0
20230915,122900,626231925,1529,1529,1529,1529,536
20230915,122800,625412381,1530,1530,1530,1530,0
20230915,122700,625412381,1530,1529,1530,1529,15
20230915,122600,625389441,1529,1529,1529,1529,3
20230915,122500,625384854,1530,1530,1530,1530,0
20230915,122400,625384854,1530,1530,1530,1530,0
20230915,122300,625384854,1530,1530,1530,1528,3
20230915,122200,625380266,1528,1528,1528,1528,0
20230915,122100,625380266,1528,1528,1528,1528,0
20230915,122000,625380266,1528,1528,1528,1527,671
20230915,121900,624354991,1528,1528,1528,1528,350
20230915,121800,623820191,1528,1528,1528,1528,531
20230915,121700,623008823,1528,1528,1528,1528,13
20230915,121600,622988959,1529,1529,1529,1529,0
20230915,121500,622988959,1529,1529,1529,1529,20
20230915,121400,622958379,1530,1530,1530,1530,0
20230915,121300,622958379,1530,1530,1530,1530,1
20230915,121200,622956849,1530,1530,1530,1530,0
20230915,121100,622956849,1530,1530,1530,1530,0
20230915,121000,622956849,1530,1530,1530,1530,1
20230915,120900,622955319,1525,1525,1525,1525,0
20230915,120800,622955319,1525,1525,1525,1525,109
20230915,120700,622789094,1525,1527,1527,1525,186
20230915,120600,622505348,1527,1528,1528,1527,200
20230915,120500,622199943,1529,1529,1529,1528,101
20230915,120400,622045551,1530,1530,1530,1530,0
20230915,120300,622045551,1530,1530,1530,1530,300
20230915,120200,621586551,1531,1531,1531,1531,0
20230915,120100,621586551,1531,1531,1531,1531,7
20230915,120000,621575834,1531,1531,1531,1531,0
20230915,115900,621575834,1531,1531,1531,1531,0
20230915,115800,621575834,1531,1531,1531,1531,13
20230915,115700,621555931,1531,1531,1531,1531,3
20230915,115600,621551338,1531,1530,1531,1530,702
20230915,115500,620476590,1530,1530,1530,1530,3
20230915,115400,620472000,1530,1530,1530,1530,32
20230915,115300,620423040,1531,1531,1531,1531,2
20230915,115200,620419978,1531,1532,1532,1531,57
20230915,115100,620332656,1533,1533,1533,1533,2
20230915,115000,620329590,1533,1533,1533,1533,0
20230915,114900,620329590,1533,1533,1533,1533,0
20230915,114800,620329590,1533,1534,1534,1533,215
20230915,114700,619999781,1535,1535,1535,1535,1
20230915,114600,619998246,1535,1535,1535,1535,86
20230915,114500,619866236,1535,1535,1535,1535,0
20230915,114400,619866236,1535,1535,1535,1535,16
20230915,114300,619841676,1535,1537,1537,1535,5102
20230915,114200,612004970,1537,1537,1537,1537,240
20230915,114100,611636090,1537,1537,1537,1537,661
20230915,114000,610620133,1538,1538,1538,1538,0
20230915,113900,610620133,1538,1538,1538,1538,0
20230915,113800,610620133,1538,1538,1538,1538,432
20230915,113700,609955717,1537,1537,1537,1537,0
20230915,113600,609955717,1537,1537,1537,1537,125
20230915,113500,609763592,1537,1536,1537,1536,1197
20230915,113400,607924995,1536,1536,1536,1536,0
20230915,113300,607924995,1536,1536,1536,1536,0
20230915,113200,607924995,1536,1538,1538,1536,2259
20230915,113100,604453282,1538,1537,1538,1537,222
20230915,113000,604111976,1539,1537,1539,1537,143
20230915,112900,603892085,1537,1537,1537,1537,65
20230915,112800,603792180,1539,1539,1539,1539,201
20230915,112700,603482841,1539,1539,1539,1539,40
20230915,112600,603421281,1537,1539,1539,1537,10677
20230915,112500,586990178,1539,1539,1539,1539,1603
20230915,112400,584523161,1539,1540,1540,1539,1400
20230915,112300,582368511,1540,1540,1540,1540,390
20230915,112200,581767911,1540,1539,1540,1539,818
20230915,112100,580508958,1540,1538,1540,1538,972
20230915,112000,579012801,1539,1539,1539,1538,1004
20230915,111900,577468553,1539,1536,1539,1536,2276
20230915,111800,573969281,1537,1536,1537,1536,206
20230915,111700,573652764,1536,1538,1539,1536,2691
20230915,111600,569515409,1538,1536,1538,1536,1581
20230915,111500,567084739,1537,1537,1537,1536,4659
20230915,111400,559924516,1537,1537,1537,1536,453
20230915,111300,559228258,1536,1534,1537,1534,2143
20230915,111200,555936710,1534,1534,1536,1534,1254
20230915,111100,554012772,1534,1534,1534,1534,220
20230915,111000,553675292,1534,1532,1534,1532,122
20230915,110900,553488382,1532,1532,1532,1532,140
20230915,110800,553273902,1534,1534,1534,1534,20
20230915,110700,553243222,1534,1534,1534,1534,92
20230915,110600,553102094,1532,1531,1535,1531,5732
20230915,110500,544315725,1531,1531,1531,1531,1156
20230915,110400,542545889,1530,1529,1530,1529,1409
20230915,110300,540390260,1530,1530,1530,1530,0
20230915,110200,540390260,1530,1526,1530,1526,665
20230915,110100,539373290,1526,1526,1526,1526,27
20230915,110000,539332088,1525,1525,1525,1525,486
20230915,105900,538590938,1525,1526,1526,1525,80
20230915,105800,538468888,1526,1526,1526,1526,90
20230915,105700,538331548,1525,1525,1525,1525,0
20230915,105600,538331548,1525,1530,1530,1525,3745
20230915,105500,532605479,1530,1530,1531,1530,288
20230915,105400,532164799,1530,1529,1530,1529,150
20230915,105300,531935349,1529,1530,1530,1529,504
20230915,105200,531164682,1529,1528,1529,1528,2860
20230915,105100,526791843,1529,1529,1529,1529,0
20230915,105000,526791843,1529,1528,1529,1528,327
20230915,104900,526292082,1524,1524,1524,1524,0
20230915,104800,526292082,1524,1524,1524,1524,505
20230915,104700,525522462,1524,1524,1524,1524,47
20230915,104600,525450834,1525,1525,1525,1525,296
20230915,104500,524999434,1525,1525,1525,1525,495
20230915,104400,524244559,1525,1525,1525,1525,0
20230915,104300,524244559,1525,1525,1525,1525,101
20230915,104200,524090534,1525,1525,1525,1525,311
20230915,104100,523616259,1525,1527,1527,1525,89
20230915,104000,523480524,1527,1527,1527,1526,1551
20230915,103900,521113191,1527,1528,1528,1527,429
20230915,103800,520457680,1528,1528,1528,1528,100
20230915,103700,520304880,1529,1529,1529,1529,0
20230915,103600,520304880,1529,1529,1529,1527,381
20230915,103500,519722457,1529,1529,1529,1529,311
20230915,103400,519246938,1526,1527,1527,1526,50
20230915,103300,519170618,1526,1526,1526,1526,100
20230915,103200,519018018,1525,1525,1525,1525,5
20230915,103100,519010393,1525,1525,1525,1525,50
20230915,103000,518934143,1525,1525,1525,1525,2
20230915,102900,518931093,1523,1523,1523,1523,1
20230915,102800,518929570,1523,1529,1529,1523,5426
20230915,102700,510649452,1529,1529,1529,1529,681
20230915,102600,509608203,1530,1530,1530,1530,1
20230915,102500,509606673,1530,1530,1530,1530,259
20230915,102400,509210403,1529,1529,1529,1529,676
20230915,102300,508176799,1530,1530,1530,1530,2195
20230915,102200,504818449,1530,1530,1530,1530,430
20230915,102100,504160549,1530,1530,1530,1530,910
20230915,102000,502768249,1529,1530,1530,1529,931
20230915,101900,501343929,1530,1529,1530,1529,2530
20230915,101800,497473121,1529,1520,1529,1520,9926
20230915,101700,482369961,1520,1520,1520,1520,0
20230915,101600,482369961,1520,1518,1520,1518,1783
20230915,101500,479661601,1518,1518,1518,1518,1354
20230915,101400,477606229,1518,1516,1518,1516,3475
20230915,101300,472334555,1516,1515,1516,1515,322
20230915,101200,471846724,1515,1517,1517,1515,721
20230915,101100,470754226,1516,1516,1517,1516,105
20230915,101000,470595045,1516,1516,1516,1516,3
20230915,100900,470590497,1516,1516,1516,1516,1478
20230915,100800,468349849,1516,1517,1517,1516,588
20230915,100700,467458395,1518,1518,1518,1518,310
20230915,100600,466987815,1518,1518,1518,1518,37
20230915,100500,466931649,1518,1518,1518,1518,57
20230915,100400,466845123,1519,1519,1519,1519,0
20230915,100300,466845123,1519,1519,1519,1519,1
20230915,100200,466843604,1519,1519,1519,1519,21
20230915,100100,466811705,1519,1519,1519,1519,3
20230915,100000,466807148,1515,1516,1516,1515,536
20230915,095900,465995028,1516,1515,1517,1515,3032
20230915,095800,461401545,1515,1516,1516,1513,6009
20230915,095700,452303201,1516,1517,1517,1515,1234
20230915,095600,450432343,1517,1519,1519,1517,224
20230915,095500,450092323,1516,1520,1520,1516,2474
20230915,095400,446338949,1520,1521,1522,1520,475
20230915,095300,445616676,1520,1520,1521,1520,2923
20230915,095200,441172902,1520,1521,1521,1520,32
20230915,095100,441124257,1521,1521,1521,1521,4
20230915,095000,441118173,1519,1521,1522,1519,2303
20230915,094900,437617639,1523,1524,1524,1523,4083
20230915,094800,431399178,1524,1528,1528,1524,1595
20230915,094700,428968353,1528,1529,1529,1528,14
20230915,094600,428946959,1528,1518,1528,1518,3138
20230915,094500,424170471,1518,1518,1518,1518,27
20230915,094400,424129485,1519,1518,1519,1518,213
20230915,094300,423806138,1518,1519,1519,1517,96
20230915,094200,423660492,1518,1522,1522,1518,1385
20230915,094100,421557976,1518,1521,1524,1518,3899
20230915,094000,415631588,1526,1523,1526,1520,9204
20230915,093900,401618974,1524,1527,1527,1524,721
20230915,093800,400520137,1524,1524,1527,1524,552
20230915,093700,399677913,1525,1524,1526,1524,156
20230915,093600,399440033,1526,1525,1526,1525,884
20230915,093500,398091862,1526,1525,1526,1524,882
20230915,093400,396747509,1525,1527,1527,1525,819
20230915,093300,395496948,1527,1526,1527,1525,3660
20230915,093200,389911785,1526,1525,1526,1525,109
20230915,093100,389745553,1525,1529,1529,1525,963
20230915,093000,388274450,1530,1530,1532,1530,1360
20230915,092900,386193378,1529,1534,1534,1528,4967
20230915,092800,378590280,1535,1538,1538,1531,5303
20230915,092700,370453270,1539,1542,1542,1537,4583
20230915,092600,363396472,1542,1546,1546,1542,4536
20230915,092500,356394866,1547,1556,1577,1544,41870
20230915,092400,291053078,1556,1518,1556,1517,92018
20230915,092300,150369386,1520,1518,1520,1518,1906
20230915,092200,147475170,1519,1519,1519,1519,10
20230915,092100,147459980,1518,1520,1523,1518,3187
20230915,092000,142617011,1521,1522,1522,1521,273
20230915,091900,142201611,1524,1524,1524,1524,754
20230915,091800,141052515,1520,1523,1524,1520,1155
20230915,091700,139294716,1523,1525,1525,1523,4517
20230915,091600,132406758,1525,1525,1526,1524,8280
20230915,091500,119775502,1526,1518,1526,1513,9590
20230915,091400,105185924,1518,1516,1518,1515,1679
20230915,091300,102640624,1516,1520,1520,1512,1701
20230915,091200,100063598,1520,1527,1527,1520,11611
20230915,091100,82390649,1526,1527,1527,1519,11465
20230915,091000,64913852,1527,1505,1528,1504,14506
20230915,090900,42873621,1507,1499,1507,1498,11465
20230915,090800,25662782,1499,1499,1499,1498,2408
20230915,090700,22053730,1499,1487,1499,1487,8382
20230915,090600,9553301,1485,1485,1485,1485,10
20230915,090500,9538451,1488,1488,1488,1488,589
20230915,090400,8662019,1488,1482,1488,1482,2303
20230915,090300,5246293,1482,1481,1488,1481,1137
20230915,090200,3561265,1481,1481,1481,1481,0
20230915,090100,3561265,1481,1488,1488,1481,67
20230915,090000,3461925,1489,1489,1489,1489,2325