stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185900,526405359,1719,1719,1719,1719,2250
20230925,185800,526405359,1719,1719,1719,1719,0
20230925,185700,526405359,1719,1719,1719,1719,0
20230925,185600,526405359,1719,1719,1719,1719,0
20230925,185500,526405359,1719,1719,1719,1719,0
20230925,185400,526405359,1719,1719,1719,1719,0
20230925,185300,526405359,1719,1719,1719,1719,0
20230925,185200,526405359,1719,1719,1719,1719,0
20230925,185100,526405359,1719,1719,1719,1719,0
20230925,185000,526405359,1719,1719,1719,1719,0
20230925,184900,526405359,1719,1719,1719,1719,0
20230925,184800,526405359,1719,1719,1719,1719,0
20230925,184700,526405359,1719,1719,1719,1719,0
20230925,184600,526405359,1719,1719,1719,1719,0
20230925,184500,526405359,1719,1719,1719,1719,0
20230925,184400,526405359,1719,1719,1719,1719,0
20230925,184300,526405359,1719,1719,1719,1719,0
20230925,184200,526405359,1719,1719,1719,1719,0
20230925,184100,526405359,1719,1719,1719,1719,0
20230925,184000,526405359,1719,1719,1719,1719,0
20230925,183900,526405359,1719,1719,1719,1719,0
20230925,183800,526405359,1719,1719,1719,1719,0
20230925,183700,526405359,1719,1719,1719,1719,0
20230925,183600,526405359,1719,1719,1719,1719,0
20230925,183500,526405359,1719,1719,1719,1719,0
20230925,183400,526405359,1719,1719,1719,1719,0
20230925,183300,526405359,1719,1719,1719,1719,0
20230925,183200,526405359,1719,1719,1719,1719,0
20230925,183100,526405359,1719,1719,1719,1719,0
20230925,183000,526405359,1719,1719,1719,1719,0
20230925,182900,526405359,1719,1719,1719,1719,2250
20230925,182800,526405359,1719,1719,1719,1719,0
20230925,182700,526405359,1719,1719,1719,1719,0
20230925,182600,526405359,1719,1719,1719,1719,0
20230925,182500,526405359,1719,1719,1719,1719,0
20230925,182400,526405359,1719,1719,1719,1719,0
20230925,182300,526405359,1719,1719,1719,1719,0
20230925,182200,526405359,1719,1719,1719,1719,0
20230925,182100,526405359,1719,1719,1719,1719,0
20230925,182000,526405359,1719,1719,1719,1719,0
20230925,181900,526405359,1719,1719,1719,1719,0
20230925,181800,526405359,1719,1719,1719,1719,0
20230925,181700,526405359,1719,1719,1719,1719,0
20230925,181600,526405359,1719,1719,1719,1719,0
20230925,181500,526405359,1719,1719,1719,1719,0
20230925,181400,526405359,1719,1719,1719,1719,0
20230925,181300,526405359,1719,1719,1719,1719,0
20230925,181200,526405359,1719,1719,1719,1719,0
20230925,181100,526405359,1719,1719,1719,1719,0
20230925,181000,526405359,1719,1719,1719,1719,0
20230925,180900,526405359,1719,1719,1719,1719,0
20230925,180800,526405359,1719,1719,1719,1719,0
20230925,180700,526405359,1719,1719,1719,1719,0
20230925,180600,526405359,1719,1719,1719,1719,0
20230925,180500,526405359,1719,1719,1719,1719,0
20230925,180400,526405359,1719,1719,1719,1719,0
20230925,180300,526405359,1719,1719,1719,1719,0
20230925,180200,526405359,1719,1719,1719,1719,0
20230925,180100,526405359,1719,1719,1719,1719,0
20230925,180000,526405359,1719,1719,1719,1719,0
20230925,175900,526405359,1719,1719,1719,1719,2250
20230925,175800,526405359,1719,1719,1719,1719,0
20230925,175700,526405359,1719,1719,1719,1719,0
20230925,175600,526405359,1719,1719,1719,1719,0
20230925,175500,526405359,1719,1719,1719,1719,0
20230925,175400,526405359,1719,1719,1719,1719,0
20230925,175300,526405359,1719,1719,1719,1719,0
20230925,175200,526405359,1719,1719,1719,1719,0
20230925,175100,526405359,1719,1719,1719,1719,0
20230925,175000,526405359,1719,1719,1719,1719,0
20230925,174900,526405359,1719,1719,1719,1719,0
20230925,174800,526405359,1719,1719,1719,1719,0
20230925,174700,526405359,1719,1719,1719,1719,0
20230925,174600,526405359,1719,1719,1719,1719,0
20230925,174500,526405359,1719,1719,1719,1719,0
20230925,174400,526405359,1719,1719,1719,1719,0
20230925,174300,526405359,1719,1719,1719,1719,0
20230925,174200,526405359,1719,1719,1719,1719,0
20230925,174100,526405359,1719,1719,1719,1719,0
20230925,174000,526405359,1719,1719,1719,1719,0
20230925,173900,526405359,1719,1719,1719,1719,0
20230925,173800,526405359,1719,1719,1719,1719,0
20230925,173700,526405359,1719,1719,1719,1719,0
20230925,173600,526405359,1719,1719,1719,1719,0
20230925,173500,526405359,1719,1719,1719,1719,0
20230925,173400,526405359,1719,1719,1719,1719,0
20230925,173300,526405359,1719,1719,1719,1719,0
20230925,173200,526405359,1719,1719,1719,1719,0
20230925,173100,526405359,1719,1719,1719,1719,0
20230925,173000,526405359,1719,1719,1719,1719,0
20230925,172900,526405359,1719,1719,1719,1719,2250
20230925,172800,526405359,1719,1719,1719,1719,0
20230925,172700,526405359,1719,1719,1719,1719,0
20230925,172600,526405359,1719,1719,1719,1719,0
20230925,172500,526405359,1719,1719,1719,1719,0
20230925,172400,526405359,1719,1719,1719,1719,0
20230925,172300,526405359,1719,1719,1719,1719,0
20230925,172200,526405359,1719,1719,1719,1719,0
20230925,172100,526405359,1719,1719,1719,1719,0
20230925,172000,526405359,1719,1719,1719,1719,0
20230925,171900,526405359,1719,1719,1719,1719,0
20230925,171800,526405359,1719,1719,1719,1719,0
20230925,171700,526405359,1719,1719,1719,1719,0
20230925,171600,526405359,1719,1719,1719,1719,0
20230925,171500,526405359,1719,1719,1719,1719,0
20230925,171400,526405359,1719,1719,1719,1719,0
20230925,171300,526405359,1719,1719,1719,1719,0
20230925,171200,526405359,1719,1719,1719,1719,0
20230925,171100,526405359,1719,1719,1719,1719,0
20230925,171000,526405359,1719,1719,1719,1719,0
20230925,170900,526405359,1719,1719,1719,1719,0
20230925,170800,526405359,1719,1719,1719,1719,0
20230925,170700,526405359,1719,1719,1719,1719,0
20230925,170600,526405359,1719,1719,1719,1719,0
20230925,170500,526405359,1719,1719,1719,1719,0
20230925,170400,526405359,1719,1719,1719,1719,0
20230925,170300,526405359,1719,1719,1719,1719,0
20230925,170200,526405359,1719,1719,1719,1719,0
20230925,170100,526405359,1719,1719,1719,1719,0
20230925,170000,526405359,1719,1719,1719,1719,0
20230925,165900,526405359,1719,1719,1719,1719,2250
20230925,165800,526405359,1719,1719,1719,1719,0
20230925,165700,526405359,1719,1719,1719,1719,0
20230925,165600,526405359,1719,1719,1719,1719,0
20230925,165500,526405359,1719,1719,1719,1719,0
20230925,165400,526405359,1719,1719,1719,1719,0
20230925,165300,526405359,1719,1719,1719,1719,0
20230925,165200,526405359,1719,1719,1719,1719,0
20230925,165100,526405359,1719,1719,1719,1719,0
20230925,165000,526405359,1719,1719,1719,1719,0
20230925,164900,526405359,1719,1719,1719,1719,0
20230925,164800,526405359,1719,1719,1719,1719,0
20230925,164700,526405359,1719,1719,1719,1719,0
20230925,164600,526405359,1719,1719,1719,1719,0
20230925,164500,526405359,1719,1719,1719,1719,0
20230925,164400,526405359,1719,1719,1719,1719,0
20230925,164300,526405359,1719,1719,1719,1719,0
20230925,164200,526405359,1719,1719,1719,1719,0
20230925,164100,526405359,1719,1719,1719,1719,0
20230925,164000,526405359,1719,1719,1719,1719,0
20230925,163900,526405359,1719,1719,1719,1719,0
20230925,163800,526405359,1719,1719,1719,1719,0
20230925,163700,526405359,1719,1719,1719,1719,0
20230925,163600,526405359,1719,1719,1719,1719,0
20230925,163500,526405359,1719,1719,1719,1719,0
20230925,163400,526405359,1719,1719,1719,1719,0
20230925,163300,526405359,1719,1719,1719,1719,0
20230925,163200,526405359,1719,1719,1719,1719,0
20230925,163100,526405359,1719,1719,1719,1719,0
20230925,163000,526405359,1719,1719,1719,1719,0
20230925,162900,526405359,1719,1719,1719,1719,2250
20230925,162800,526405359,1719,1719,1719,1719,0
20230925,162700,526405359,1719,1719,1719,1719,0
20230925,162600,526405359,1719,1719,1719,1719,0
20230925,162500,526405359,1719,1719,1719,1719,0
20230925,162400,526405359,1719,1719,1719,1719,0
20230925,162300,526405359,1719,1719,1719,1719,0
20230925,162200,526405359,1719,1719,1719,1719,0
20230925,162100,526405359,1719,1719,1719,1719,0
20230925,162000,526405359,1719,1719,1719,1719,0
20230925,161900,526405359,1719,1719,1719,1719,0
20230925,161800,526405359,1719,1719,1719,1719,0
20230925,161700,526405359,1719,1719,1719,1719,0
20230925,161600,526405359,1719,1719,1719,1719,0
20230925,161500,526405359,1719,1719,1719,1719,0
20230925,161400,526405359,1719,1719,1719,1719,0
20230925,161300,526405359,1719,1719,1719,1719,0
20230925,161200,526405359,1719,1719,1719,1719,0
20230925,161100,526405359,1719,1719,1719,1719,0
20230925,161000,526405359,1719,1719,1719,1719,0
20230925,160900,526405359,1719,1719,1719,1719,0
20230925,160800,526405359,1719,1719,1719,1719,0
20230925,160700,526405359,1719,1719,1719,1719,0
20230925,160600,526405359,1719,1719,1719,1719,0
20230925,160500,526405359,1719,1719,1719,1719,0
20230925,160400,526405359,1719,1719,1719,1719,0
20230925,160300,526405359,1719,1719,1719,1719,0
20230925,160200,526405359,1719,1719,1719,1719,0
20230925,160100,526405359,1719,1719,1719,1719,0
20230925,160000,526405359,1719,1719,1719,1719,0
20230925,155900,526405359,1719,1719,1719,1719,2250
20230925,155800,526405359,1719,1719,1719,1719,0
20230925,155700,526405359,1719,1719,1719,1719,0
20230925,155600,526405359,1719,1719,1719,1719,0
20230925,155500,526405359,1719,1719,1719,1719,0
20230925,155400,526405359,1719,1719,1719,1719,0
20230925,155300,526405359,1719,1719,1719,1719,0
20230925,155200,526405359,1719,1719,1719,1719,0
20230925,155100,526405359,1719,1719,1719,1719,0
20230925,155000,526405359,1719,1719,1719,1719,0
20230925,154900,526405359,1719,1719,1719,1719,0
20230925,154800,526405359,1719,1719,1719,1719,0
20230925,154700,526405359,1719,1719,1719,1719,0
20230925,154600,526405359,1719,1719,1719,1719,0
20230925,154500,526405359,1719,1719,1719,1719,0
20230925,154400,526405359,1719,1719,1719,1719,0
20230925,154300,526405359,1719,1719,1719,1719,0
20230925,154200,526405359,1719,1719,1719,1719,0
20230925,154100,526405359,1719,1719,1719,1719,0
20230925,154000,526405359,1719,1719,1719,1719,0
20230925,153900,526405359,1719,1719,1719,1719,0
20230925,153800,526405359,1719,1719,1719,1719,0
20230925,153700,526405359,1719,1719,1719,1719,0
20230925,153600,526405359,1719,1719,1719,1719,0
20230925,153500,526405359,1719,1719,1719,1719,0
20230925,153400,526405359,1719,1719,1719,1719,0
20230925,153300,526405359,1719,1719,1719,1719,0
20230925,153200,526405359,1719,1719,1719,1719,0
20230925,153100,526405359,1719,1719,1719,1719,0
20230925,153000,526405359,1719,1719,1719,1719,2250
20230925,152900,522537609,1719,1719,1719,1719,0
20230925,152800,522537609,1719,1719,1719,1719,0
20230925,152700,522537609,1719,1719,1719,1719,0
20230925,152600,522537609,1719,1719,1719,1719,0
20230925,152500,522537609,1719,1719,1719,1719,0
20230925,152400,522537609,1719,1719,1719,1719,0
20230925,152300,522537609,1719,1719,1719,1719,0
20230925,152200,522537609,1719,1719,1719,1719,0
20230925,152100,522537609,1719,1719,1719,1719,0
20230925,152000,522537609,1719,1719,1719,1719,0
20230925,151900,522537609,1719,1719,1720,1713,868
20230925,151800,521046008,1719,1719,1719,1719,207
20230925,151700,520690175,1719,1719,1719,1719,200
20230925,151600,520346375,1719,1718,1719,1718,1020
20230925,151500,518593015,1716,1714,1716,1714,1790
20230925,151400,515522623,1713,1713,1713,1713,2000
20230925,151300,512096623,1718,1718,1718,1718,500
20230925,151200,511237623,1718,1718,1718,1718,0
20230925,151100,511237623,1718,1714,1718,1714,1323
20230925,151000,508968709,1718,1718,1718,1718,0
20230925,150900,508968709,1718,1718,1718,1718,1
20230925,150800,508966991,1718,1718,1718,1718,2
20230925,150700,508963555,1716,1712,1716,1711,1130
20230925,150600,507029275,1716,1714,1716,1711,1021
20230925,150500,505282185,1716,1716,1716,1716,1013
20230925,150400,503543877,1716,1716,1716,1716,0
20230925,150300,503543877,1716,1715,1716,1715,1772
20230925,150200,500503126,1716,1716,1716,1711,262
20230925,150100,500054534,1716,1716,1716,1716,69
20230925,150000,499936130,1716,1716,1717,1716,654
20230925,145900,498813350,1718,1718,1718,1718,0
20230925,145800,498813350,1718,1718,1718,1713,2201
20230925,145700,495039388,1719,1719,1719,1719,4
20230925,145600,495032512,1719,1719,1719,1719,1
20230925,145500,495030793,1718,1718,1718,1718,1000
20230925,145400,493312793,1718,1718,1718,1718,0
20230925,145300,493312793,1718,1718,1718,1718,1
20230925,145200,493311075,1718,1716,1718,1715,231
20230925,145100,492914816,1718,1718,1718,1718,5
20230925,145000,492906226,1719,1719,1719,1719,0
20230925,144900,492906226,1719,1719,1719,1719,1
20230925,144800,492904507,1718,1718,1718,1718,101
20230925,144700,492730989,1715,1715,1715,1715,200
20230925,144600,492387989,1718,1718,1718,1718,0
20230925,144500,492387989,1718,1718,1718,1718,8
20230925,144400,492374245,1718,1718,1718,1715,601
20230925,144300,491342639,1718,1719,1719,1718,1001
20230925,144200,489622920,1720,1718,1720,1718,2200
20230925,144100,485842920,1718,1722,1722,1718,799
20230925,144000,484470080,1722,1722,1722,1722,0
20230925,143900,484470080,1722,1722,1722,1722,0
20230925,143800,484470080,1722,1722,1722,1722,0
20230925,143700,484470080,1722,1722,1722,1722,4000
20230925,143600,477582080,1720,1720,1720,1720,2
20230925,143500,477578640,1720,1720,1720,1720,500
20230925,143400,476718640,1720,1720,1720,1720,20
20230925,143300,476684240,1720,1722,1722,1720,3005
20230925,143200,471514543,1722,1722,1722,1722,365
20230925,143100,470886013,1722,1722,1722,1722,159
20230925,143000,470612215,1722,1722,1722,1722,662
20230925,142900,469472251,1723,1723,1723,1723,0
20230925,142800,469472251,1723,1723,1723,1723,742
20230925,142700,468193785,1723,1725,1725,1723,1000
20230925,142600,466470627,1722,1722,1722,1722,0
20230925,142500,466470627,1722,1722,1722,1722,500
20230925,142400,465609627,1723,1723,1723,1723,1441
20230925,142300,463126784,1722,1723,1723,1722,333
20230925,142200,462553191,1723,1722,1723,1722,273
20230925,142100,462083070,1723,1724,1724,1723,313
20230925,142000,461543769,1724,1724,1724,1724,0
20230925,141900,461543769,1724,1724,1724,1724,1
20230925,141800,461542045,1722,1722,1722,1722,0
20230925,141700,461542045,1722,1722,1722,1722,469
20230925,141600,460734427,1725,1726,1726,1725,84
20230925,141500,460589507,1726,1726,1726,1726,4
20230925,141400,460582603,1726,1726,1726,1726,1
20230925,141300,460580877,1726,1726,1726,1726,506
20230925,141200,459707521,1726,1726,1726,1726,5000
20230925,141100,451077521,1728,1728,1728,1728,12
20230925,141000,451056785,1728,1728,1728,1728,0
20230925,140900,451056785,1728,1728,1728,1728,518
20230925,140800,450161681,1727,1726,1727,1726,561
20230925,140700,449192855,1727,1724,1727,1723,1714
20230925,140600,446239559,1728,1728,1728,1728,1700
20230925,140500,443301959,1728,1728,1728,1728,0
20230925,140400,443301959,1728,1728,1728,1728,65
20230925,140300,443189639,1728,1728,1728,1728,0
20230925,140200,443189639,1728,1727,1728,1727,1957
20230925,140100,439809189,1726,1726,1726,1726,500
20230925,140000,438946189,1728,1728,1728,1728,0
20230925,135900,438946189,1728,1728,1728,1728,0
20230925,135800,438946189,1728,1728,1728,1728,0
20230925,135700,438946189,1728,1728,1728,1728,0
20230925,135600,438946189,1728,1728,1728,1728,610
20230925,135500,437892109,1728,1728,1728,1728,200
20230925,135400,437546509,1728,1729,1729,1728,251
20230925,135300,437112730,1729,1729,1729,1729,10
20230925,135200,437095440,1730,1730,1730,1730,3
20230925,135100,437090250,1728,1725,1728,1725,4269
20230925,135000,429719276,1722,1722,1722,1722,0
20230925,134900,429719276,1722,1722,1722,1722,200
20230925,134800,429374876,1723,1723,1723,1723,0
20230925,134700,429374876,1723,1723,1723,1723,3262
20230925,134600,423754450,1723,1723,1723,1723,848
20230925,134500,422293346,1726,1726,1726,1726,3
20230925,134400,422288168,1726,1726,1726,1726,0
20230925,134300,422288168,1726,1726,1726,1726,100
20230925,134200,422115568,1727,1727,1727,1727,0
20230925,134100,422115568,1727,1727,1727,1727,0
20230925,134000,422115568,1727,1727,1727,1727,1
20230925,133900,422113841,1728,1728,1728,1728,0
20230925,133800,422113841,1728,1728,1728,1728,100
20230925,133700,421941041,1728,1728,1728,1728,135
20230925,133600,421707761,1731,1731,1731,1731,0
20230925,133500,421707761,1731,1731,1731,1731,0
20230925,133400,421707761,1731,1731,1731,1731,5
20230925,133300,421699106,1728,1729,1729,1728,500
20230925,133200,420835097,1731,1731,1731,1731,0
20230925,133100,420835097,1731,1731,1731,1731,0
20230925,133000,420835097,1731,1731,1731,1731,10
20230925,132900,420817787,1731,1731,1731,1731,40
20230925,132800,420748547,1728,1728,1728,1728,0
20230925,132700,420748547,1728,1728,1728,1728,0
20230925,132600,420748547,1728,1728,1728,1728,21
20230925,132500,420712259,1728,1728,1728,1728,1
20230925,132400,420710531,1728,1728,1728,1728,0
20230925,132300,420710531,1728,1728,1728,1728,0
20230925,132200,420710531,1728,1728,1728,1728,75
20230925,132100,420580931,1728,1728,1728,1728,1
20230925,132000,420579203,1728,1728,1728,1728,0
20230925,131900,420579203,1728,1728,1728,1728,100
20230925,131800,420406403,1725,1725,1725,1725,0
20230925,131700,420406403,1725,1725,1725,1725,2
20230925,131600,420402953,1725,1726,1726,1725,2441
20230925,131500,416191645,1725,1725,1725,1725,0
20230925,131400,416191645,1725,1725,1725,1725,0
20230925,131300,416191645,1725,1725,1725,1725,0
20230925,131200,416191645,1725,1725,1725,1725,719
20230925,131100,414951370,1725,1725,1725,1725,0
20230925,131000,414951370,1725,1725,1725,1725,0
20230925,130900,414951370,1725,1725,1725,1725,0
20230925,130800,414951370,1725,1725,1725,1725,0
20230925,130700,414951370,1725,1725,1725,1725,999
20230925,130600,413228095,1731,1731,1731,1731,2
20230925,130500,413224633,1731,1731,1731,1731,0
20230925,130400,413224633,1731,1731,1731,1731,0
20230925,130300,413224633,1731,1730,1731,1725,84
20230925,130200,413079327,1725,1725,1725,1725,0
20230925,130100,413079327,1725,1726,1726,1725,463
20230925,130000,412280523,1731,1723,1731,1723,5312
20230925,125900,403114417,1723,1726,1726,1723,2000
20230925,125800,399668013,1726,1726,1726,1726,0
20230925,125700,399668013,1726,1726,1726,1726,25
20230925,125600,399624863,1724,1724,1724,1724,0
20230925,125500,399624863,1724,1724,1724,1724,2
20230925,125400,399621415,1724,1734,1734,1724,2501
20230925,125300,395297739,1732,1732,1732,1732,0
20230925,125200,395297739,1732,1738,1738,1732,1156
20230925,125100,393295541,1738,1729,1738,1729,5279
20230925,125000,384150674,1729,1729,1729,1729,0
20230925,124900,384150674,1729,1729,1729,1729,0
20230925,124800,384150674,1729,1729,1729,1729,8
20230925,124700,384136842,1729,1729,1729,1729,0
20230925,124600,384136842,1729,1729,1729,1729,1
20230925,124500,384135113,1729,1729,1729,1729,0
20230925,124400,384135113,1729,1729,1729,1729,0
20230925,124300,384135113,1729,1729,1729,1729,1
20230925,124200,384133384,1728,1722,1728,1722,5077
20230925,124100,375385818,1720,1720,1720,1720,0
20230925,124000,375385818,1720,1720,1720,1720,100
20230925,123900,375213818,1720,1720,1720,1720,0
20230925,123800,375213818,1720,1720,1720,1720,0
20230925,123700,375213818,1720,1720,1720,1720,0
20230925,123600,375213818,1720,1722,1722,1720,648
20230925,123500,374098053,1722,1722,1722,1722,0
20230925,123400,374098053,1722,1722,1722,1722,0
20230925,123300,374098053,1722,1722,1722,1722,0
20230925,123200,374098053,1722,1721,1722,1721,1394
20230925,123100,371698085,1722,1722,1722,1722,120
20230925,123000,371491445,1722,1722,1722,1722,130
20230925,122900,371267585,1722,1722,1722,1722,1
20230925,122800,371265863,1722,1722,1722,1722,118
20230925,122700,371062667,1722,1722,1722,1722,0
20230925,122600,371062667,1722,1722,1722,1722,0
20230925,122500,371062667,1722,1722,1722,1722,101
20230925,122400,370888745,1722,1722,1722,1722,0
20230925,122300,370888745,1722,1722,1722,1722,2
20230925,122200,370885301,1722,1722,1722,1722,2
20230925,122100,370881857,1722,1722,1722,1722,134
20230925,122000,370651109,1723,1723,1723,1723,150
20230925,121900,370392659,1723,1723,1723,1723,0
20230925,121800,370392659,1723,1723,1723,1723,0
20230925,121700,370392659,1723,1723,1723,1723,1090
20230925,121600,368514589,1725,1725,1725,1725,0
20230925,121500,368514589,1725,1725,1725,1725,5
20230925,121400,368505964,1720,1720,1720,1720,0
20230925,121300,368505964,1720,1720,1720,1720,0
20230925,121200,368505964,1720,1720,1720,1720,50
20230925,121100,368419964,1714,1714,1714,1714,0
20230925,121000,368419964,1714,1724,1724,1714,2608
20230925,120900,363942198,1724,1724,1724,1724,0
20230925,120800,363942198,1724,1720,1724,1720,62
20230925,120700,363835546,1720,1724,1724,1719,1166
20230925,120600,361831186,1727,1719,1727,1707,13032
20230925,120500,339524844,1725,1725,1725,1725,0
20230925,120400,339524844,1725,1725,1725,1725,2
20230925,120300,339521394,1725,1725,1725,1725,1
20230925,120200,339519669,1725,1725,1725,1725,0
20230925,120100,339519669,1725,1725,1725,1725,66
20230925,120000,339405819,1725,1725,1725,1725,0
20230925,115900,339405819,1725,1725,1725,1725,0
20230925,115800,339405819,1725,1725,1725,1725,2
20230925,115700,339402369,1728,1728,1728,1728,0
20230925,115600,339402369,1728,1720,1728,1720,863
20230925,115500,337918001,1723,1723,1723,1723,1
20230925,115400,337916278,1723,1723,1723,1723,6
20230925,115300,337905940,1725,1725,1725,1725,193
20230925,115200,337573015,1725,1725,1725,1725,0
20230925,115100,337573015,1725,1725,1725,1725,11
20230925,115000,337554040,1725,1725,1725,1725,309
20230925,114900,337021015,1728,1728,1728,1728,0
20230925,114800,337021015,1728,1728,1728,1728,10
20230925,114700,337003735,1728,1728,1728,1728,0
20230925,114600,337003735,1728,1728,1728,1728,1
20230925,114500,337002007,1728,1728,1728,1728,0
20230925,114400,337002007,1728,1728,1728,1728,0
20230925,114300,337002007,1728,1728,1728,1728,0
20230925,114200,337002007,1728,1728,1728,1728,1
20230925,114100,337000279,1728,1728,1728,1728,0
20230925,114000,337000279,1728,1728,1728,1728,0
20230925,113900,337000279,1728,1728,1728,1728,30
20230925,113800,336948439,1725,1715,1725,1715,2280
20230925,113700,333028287,1719,1722,1723,1709,6125
20230925,113600,322520336,1721,1721,1721,1721,0
20230925,113500,322520336,1721,1721,1721,1721,199
20230925,113400,322177857,1721,1721,1721,1721,0
20230925,113300,322177857,1721,1721,1721,1721,32
20230925,113200,322122785,1721,1714,1721,1714,5381
20230925,113100,312884997,1714,1714,1714,1714,236
20230925,113000,312480493,1714,1715,1715,1714,135
20230925,112900,312249034,1716,1716,1716,1716,0
20230925,112800,312249034,1716,1717,1717,1716,1193
20230925,112700,310201289,1717,1717,1717,1717,1
20230925,112600,310199572,1717,1717,1718,1717,265
20230925,112500,309744564,1717,1717,1717,1717,39
20230925,112400,309677601,1717,1716,1717,1716,19
20230925,112300,309644983,1717,1717,1717,1716,518
20230925,112200,308756085,1718,1718,1718,1718,0
20230925,112100,308756085,1718,1718,1718,1718,0
20230925,112000,308756085,1718,1718,1718,1718,0
20230925,111900,308756085,1718,1718,1718,1718,10
20230925,111800,308738905,1718,1719,1719,1718,106
20230925,111700,308556796,1719,1719,1719,1719,0
20230925,111600,308556796,1719,1719,1719,1719,0
20230925,111500,308556796,1719,1719,1719,1719,0
20230925,111400,308556796,1719,1719,1719,1719,7
20230925,111300,308544763,1719,1719,1719,1719,0
20230925,111200,308544763,1719,1719,1719,1719,0
20230925,111100,308544763,1719,1719,1719,1719,309
20230925,111000,308013592,1719,1719,1719,1719,100
20230925,110900,307841692,1719,1720,1720,1719,83
20230925,110800,307698962,1720,1720,1720,1720,1
20230925,110700,307697242,1720,1720,1720,1720,1
20230925,110600,307695522,1720,1720,1720,1720,1190
20230925,110500,305648722,1720,1722,1722,1720,32
20230925,110400,305593666,1722,1722,1722,1722,0
20230925,110300,305593666,1722,1722,1722,1722,350
20230925,110200,304990966,1722,1722,1722,1722,203
20230925,110100,304641400,1717,1717,1717,1717,0
20230925,110000,304641400,1717,1717,1717,1717,7
20230925,105900,304629381,1717,1717,1717,1717,502
20230925,105800,303767447,1717,1717,1717,1717,0
20230925,105700,303767447,1717,1717,1717,1717,0
20230925,105600,303767447,1717,1717,1717,1717,0
20230925,105500,303767447,1717,1717,1717,1717,300
20230925,105400,303252347,1717,1717,1717,1717,0
20230925,105300,303252347,1717,1717,1717,1717,0
20230925,105200,303252347,1717,1717,1717,1717,0
20230925,105100,303252347,1717,1719,1719,1717,346
20230925,105000,302658200,1720,1720,1720,1720,0
20230925,104900,302658200,1720,1720,1720,1720,97
20230925,104800,302491360,1720,1720,1720,1720,44
20230925,104700,302415680,1724,1724,1724,1724,12
20230925,104600,302394992,1724,1724,1724,1724,0
20230925,104500,302394992,1724,1724,1724,1724,0
20230925,104400,302394992,1724,1724,1724,1724,0
20230925,104300,302394992,1724,1719,1724,1717,4802
20230925,104200,294137873,1718,1720,1720,1714,2346
20230925,104100,290112049,1720,1720,1720,1720,0
20230925,104000,290112049,1720,1720,1720,1720,500
20230925,103900,289252049,1721,1721,1721,1721,0
20230925,103800,289252049,1721,1721,1721,1721,0
20230925,103700,289252049,1721,1721,1721,1721,1
20230925,103600,289250328,1722,1722,1722,1722,0
20230925,103500,289250328,1722,1722,1722,1722,4
20230925,103400,289243440,1719,1722,1722,1710,4440
20230925,103300,281620070,1722,1722,1722,1722,599
20230925,103200,280588592,1722,1722,1722,1722,1000
20230925,103100,278866592,1725,1725,1725,1725,10
20230925,103000,278849342,1722,1722,1722,1722,0
20230925,102900,278849342,1722,1723,1723,1722,161
20230925,102800,278572099,1722,1724,1724,1722,1030
20230925,102700,276797753,1725,1730,1730,1725,4217
20230925,102600,269523418,1726,1727,1727,1726,1000
20230925,102500,267797416,1727,1728,1728,1727,1696
20230925,102400,264866828,1733,1733,1733,1733,31
20230925,102300,264813105,1733,1733,1733,1733,5
20230925,102200,264804440,1733,1733,1733,1733,36
20230925,102100,264742052,1729,1733,1733,1729,1441
20230925,102000,262249363,1729,1729,1733,1729,1129
20230925,101900,260297202,1729,1729,1729,1729,500
20230925,101800,259432702,1734,1730,1734,1730,125
20230925,101700,259216352,1730,1732,1735,1730,1041
20230925,101600,257415220,1732,1730,1733,1730,5559
20230925,101500,247786546,1730,1730,1730,1730,0
20230925,101400,247786546,1730,1731,1731,1730,229
20230925,101300,247390347,1731,1731,1731,1731,0
20230925,101200,247390347,1731,1731,1731,1731,0
20230925,101100,247390347,1731,1731,1731,1731,28
20230925,101000,247341879,1727,1729,1729,1727,2000
20230925,100900,243887001,1729,1727,1729,1727,2626
20230925,100800,239350069,1727,1727,1727,1727,0
20230925,100700,239350069,1727,1727,1727,1727,0
20230925,100600,239350069,1727,1727,1727,1727,0
20230925,100500,239350069,1727,1725,1727,1725,36
20230925,100400,239287909,1724,1724,1724,1724,0
20230925,100300,239287909,1724,1725,1725,1724,21
20230925,100200,239251704,1724,1725,1725,1724,1030
20230925,100100,237475954,1725,1725,1725,1725,2887
20230925,100000,232495879,1727,1727,1727,1727,0
20230925,095900,232495879,1727,1732,1732,1727,70
20230925,095800,232374883,1732,1732,1732,1732,50
20230925,095700,232288283,1733,1733,1733,1733,0
20230925,095600,232288283,1733,1733,1733,1733,1153
20230925,095500,230290134,1735,1736,1736,1735,3000
20230925,095400,225084342,1735,1730,1735,1730,3490
20230925,095300,219040012,1730,1729,1730,1729,11503
20230925,095200,199139922,1729,1729,1729,1729,1520
20230925,095100,196511842,1727,1723,1727,1723,2561
20230925,095000,192090465,1723,1723,1723,1723,8
20230925,094900,192076681,1725,1729,1729,1725,2288
20230925,094800,188125561,1728,1729,1729,1726,3698
20230925,094700,181736501,1707,1726,1726,1707,10500
20230925,094600,163749951,1726,1726,1726,1726,0
20230925,094500,163749951,1726,1728,1729,1726,75
20230925,094400,163620494,1723,1723,1725,1720,9258
20230925,094300,147669112,1722,1718,1723,1717,5045
20230925,094200,138992847,1723,1723,1723,1717,2934
20230925,094100,133949265,1720,1721,1724,1720,1450
20230925,094000,131455125,1722,1725,1725,1722,147
20230925,093900,131201988,1728,1723,1728,1723,3764
20230925,093800,124712982,1720,1727,1727,1720,7384
20230925,093700,111999736,1728,1729,1729,1728,76
20230925,093600,111868352,1729,1729,1729,1729,10
20230925,093500,111851062,1730,1727,1730,1727,4009
20230925,093400,104924002,1728,1728,1729,1728,444
20230925,093300,104156755,1729,1729,1729,1728,506
20230925,093200,103282381,1729,1730,1730,1729,3156
20230925,093100,97824301,1731,1733,1733,1731,1187
20230925,093000,95768532,1734,1736,1736,1734,4324
20230925,092900,88266292,1736,1736,1736,1736,17
20230925,092800,88236780,1736,1736,1736,1736,0
20230925,092700,88236780,1736,1738,1738,1736,1835
20230925,092600,85051218,1738,1742,1742,1735,3805
20230925,092500,78435761,1743,1745,1745,1743,399
20230925,092400,77740017,1749,1751,1751,1746,6221
20230925,092300,66856046,1751,1753,1753,1751,410
20230925,092200,66138076,1750,1750,1750,1750,0
20230925,092100,66138076,1750,1749,1750,1749,2888
20230925,092000,61085656,1749,1749,1749,1748,2334
20230925,091900,57005704,1748,1748,1748,1748,98
20230925,091800,56834400,1746,1746,1746,1746,8
20230925,091700,56820432,1746,1746,1746,1746,202
20230925,091600,56467740,1744,1747,1747,1744,1026
20230925,091500,54678365,1748,1749,1749,1748,912
20230925,091400,53083873,1747,1747,1747,1747,0
20230925,091300,53083873,1747,1754,1754,1747,2438
20230925,091200,48817367,1754,1760,1760,1754,9153
20230925,091100,32759664,1760,1758,1763,1758,539
20230925,091000,31810128,1758,1761,1761,1758,2713
20230925,090900,27039498,1760,1760,1760,1760,167
20230925,090800,26745578,1760,1760,1760,1760,313
20230925,090700,26194698,1763,1752,1763,1752,3539
20230925,090600,19977917,1752,1753,1753,1752,728
20230925,090500,18702233,1760,1760,1760,1760,0
20230925,090400,18702233,1760,1760,1760,1760,8
20230925,090300,18688153,1760,1760,1760,1760,9
20230925,090200,18672313,1763,1763,1763,1763,0
20230925,090100,18672313,1763,1753,1763,1744,2374
20230925,090000,14513331,1753,1760,1763,1753,8247