stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,204500,1144177872,1771,1771,1771,1771,4570
20230926,204400,1144177872,1771,1771,1771,1771,0
20230926,204300,1144177872,1771,1771,1771,1771,0
20230926,204200,1144177872,1771,1771,1771,1771,0
20230926,204100,1144177872,1771,1771,1771,1771,0
20230926,204000,1144177872,1771,1771,1771,1771,0
20230926,203900,1144177872,1771,1771,1771,1771,0
20230926,203800,1144177872,1771,1771,1771,1771,0
20230926,203700,1144177872,1771,1771,1771,1771,0
20230926,203600,1144177872,1771,1771,1771,1771,0
20230926,203500,1144177872,1771,1771,1771,1771,0
20230926,203400,1144177872,1771,1771,1771,1771,0
20230926,203300,1144177872,1771,1771,1771,1771,0
20230926,203200,1144177872,1771,1771,1771,1771,0
20230926,203100,1144177872,1771,1771,1771,1771,0
20230926,203000,1144177872,1771,1771,1771,1771,0
20230926,202900,1144177872,1771,1771,1771,1771,0
20230926,202800,1144177872,1771,1771,1771,1771,0
20230926,202700,1144177872,1771,1771,1771,1771,0
20230926,202600,1144177872,1771,1771,1771,1771,0
20230926,202500,1144177872,1771,1771,1771,1771,0
20230926,202400,1144177872,1771,1771,1771,1771,0
20230926,202300,1144177872,1771,1771,1771,1771,0
20230926,202200,1144177872,1771,1771,1771,1771,0
20230926,202100,1144177872,1771,1771,1771,1771,0
20230926,202000,1144177872,1771,1771,1771,1771,0
20230926,201900,1144177872,1771,1771,1771,1771,0
20230926,201800,1144177872,1771,1771,1771,1771,0
20230926,201700,1144177872,1771,1771,1771,1771,0
20230926,201600,1144177872,1771,1771,1771,1771,0
20230926,201500,1144177872,1771,1771,1771,1771,4570
20230926,201400,1144177872,1771,1771,1771,1771,0
20230926,201300,1144177872,1771,1771,1771,1771,0
20230926,201200,1144177872,1771,1771,1771,1771,0
20230926,201100,1144177872,1771,1771,1771,1771,0
20230926,201000,1144177872,1771,1771,1771,1771,0
20230926,200900,1144177872,1771,1771,1771,1771,0
20230926,200800,1144177872,1771,1771,1771,1771,0
20230926,200700,1144177872,1771,1771,1771,1771,0
20230926,200600,1144177872,1771,1771,1771,1771,0
20230926,200500,1144177872,1771,1771,1771,1771,0
20230926,200400,1144177872,1771,1771,1771,1771,0
20230926,200300,1144177872,1771,1771,1771,1771,0
20230926,200200,1144177872,1771,1771,1771,1771,0
20230926,200100,1144177872,1771,1771,1771,1771,0
20230926,200000,1144177872,1771,1771,1771,1771,0
20230926,195900,1144177872,1771,1771,1771,1771,0
20230926,195800,1144177872,1771,1771,1771,1771,0
20230926,195700,1144177872,1771,1771,1771,1771,0
20230926,195600,1144177872,1771,1771,1771,1771,0
20230926,195500,1144177872,1771,1771,1771,1771,0
20230926,195400,1144177872,1771,1771,1771,1771,0
20230926,195300,1144177872,1771,1771,1771,1771,0
20230926,195200,1144177872,1771,1771,1771,1771,0
20230926,195100,1144177872,1771,1771,1771,1771,0
20230926,195000,1144177872,1771,1771,1771,1771,0
20230926,194900,1144177872,1771,1771,1771,1771,0
20230926,194800,1144177872,1771,1771,1771,1771,0
20230926,194700,1144177872,1771,1771,1771,1771,0
20230926,194600,1144177872,1771,1771,1771,1771,0
20230926,194500,1144177872,1771,1771,1771,1771,4570
20230926,194400,1144177872,1771,1771,1771,1771,0
20230926,194300,1144177872,1771,1771,1771,1771,0
20230926,194200,1144177872,1771,1771,1771,1771,0
20230926,194100,1144177872,1771,1771,1771,1771,0
20230926,194000,1144177872,1771,1771,1771,1771,0
20230926,193900,1144177872,1771,1771,1771,1771,0
20230926,193800,1144177872,1771,1771,1771,1771,0
20230926,193700,1144177872,1771,1771,1771,1771,0
20230926,193600,1144177872,1771,1771,1771,1771,0
20230926,193500,1144177872,1771,1771,1771,1771,0
20230926,193400,1144177872,1771,1771,1771,1771,0
20230926,193300,1144177872,1771,1771,1771,1771,0
20230926,193200,1144177872,1771,1771,1771,1771,0
20230926,193100,1144177872,1771,1771,1771,1771,0
20230926,193000,1144177872,1771,1771,1771,1771,0
20230926,192900,1144177872,1771,1771,1771,1771,0
20230926,192800,1144177872,1771,1771,1771,1771,0
20230926,192700,1144177872,1771,1771,1771,1771,0
20230926,192600,1144177872,1771,1771,1771,1771,0
20230926,192500,1144177872,1771,1771,1771,1771,0
20230926,192400,1144177872,1771,1771,1771,1771,0
20230926,192300,1144177872,1771,1771,1771,1771,0
20230926,192200,1144177872,1771,1771,1771,1771,0
20230926,192100,1144177872,1771,1771,1771,1771,0
20230926,192000,1144177872,1771,1771,1771,1771,0
20230926,191900,1144177872,1771,1771,1771,1771,0
20230926,191800,1144177872,1771,1771,1771,1771,0
20230926,191700,1144177872,1771,1771,1771,1771,0
20230926,191600,1144177872,1771,1771,1771,1771,0
20230926,191500,1144177872,1771,1771,1771,1771,4570
20230926,191400,1144177872,1771,1771,1771,1771,0
20230926,191300,1144177872,1771,1771,1771,1771,0
20230926,191200,1144177872,1771,1771,1771,1771,0
20230926,191100,1144177872,1771,1771,1771,1771,0
20230926,191000,1144177872,1771,1771,1771,1771,0
20230926,190900,1144177872,1771,1771,1771,1771,0
20230926,190800,1144177872,1771,1771,1771,1771,0
20230926,190700,1144177872,1771,1771,1771,1771,0
20230926,190600,1144177872,1771,1771,1771,1771,0
20230926,190500,1144177872,1771,1771,1771,1771,0
20230926,190400,1144177872,1771,1771,1771,1771,0
20230926,190300,1144177872,1771,1771,1771,1771,0
20230926,190200,1144177872,1771,1771,1771,1771,0
20230926,190100,1144177872,1771,1771,1771,1771,0
20230926,190000,1144177872,1771,1771,1771,1771,0
20230926,185900,1144177872,1771,1771,1771,1771,0
20230926,185800,1144177872,1771,1771,1771,1771,0
20230926,185700,1144177872,1771,1771,1771,1771,0
20230926,185600,1144177872,1771,1771,1771,1771,0
20230926,185500,1144177872,1771,1771,1771,1771,0
20230926,185400,1144177872,1771,1771,1771,1771,0
20230926,185300,1144177872,1771,1771,1771,1771,0
20230926,185200,1144177872,1771,1771,1771,1771,0
20230926,185100,1144177872,1771,1771,1771,1771,0
20230926,185000,1144177872,1771,1771,1771,1771,0
20230926,184900,1144177872,1771,1771,1771,1771,0
20230926,184800,1144177872,1771,1771,1771,1771,0
20230926,184700,1144177872,1771,1771,1771,1771,0
20230926,184600,1144177872,1771,1771,1771,1771,0
20230926,184500,1144177872,1771,1771,1771,1771,4570
20230926,184400,1144177872,1771,1771,1771,1771,0
20230926,184300,1144177872,1771,1771,1771,1771,0
20230926,184200,1144177872,1771,1771,1771,1771,0
20230926,184100,1144177872,1771,1771,1771,1771,0
20230926,184000,1144177872,1771,1771,1771,1771,0
20230926,183900,1144177872,1771,1771,1771,1771,0
20230926,183800,1144177872,1771,1771,1771,1771,0
20230926,183700,1144177872,1771,1771,1771,1771,0
20230926,183600,1144177872,1771,1771,1771,1771,0
20230926,183500,1144177872,1771,1771,1771,1771,0
20230926,183400,1144177872,1771,1771,1771,1771,0
20230926,183300,1144177872,1771,1771,1771,1771,0
20230926,183200,1144177872,1771,1771,1771,1771,0
20230926,183100,1144177872,1771,1771,1771,1771,0
20230926,183000,1144177872,1771,1771,1771,1771,0
20230926,182900,1144177872,1771,1771,1771,1771,0
20230926,182800,1144177872,1771,1771,1771,1771,0
20230926,182700,1144177872,1771,1771,1771,1771,0
20230926,182600,1144177872,1771,1771,1771,1771,0
20230926,182500,1144177872,1771,1771,1771,1771,0
20230926,182400,1144177872,1771,1771,1771,1771,0
20230926,182300,1144177872,1771,1771,1771,1771,0
20230926,182200,1144177872,1771,1771,1771,1771,0
20230926,182100,1144177872,1771,1771,1771,1771,0
20230926,182000,1144177872,1771,1771,1771,1771,0
20230926,181900,1144177872,1771,1771,1771,1771,0
20230926,181800,1144177872,1771,1771,1771,1771,0
20230926,181700,1144177872,1771,1771,1771,1771,0
20230926,181600,1144177872,1771,1771,1771,1771,0
20230926,181500,1144177872,1771,1771,1771,1771,4570
20230926,181400,1144177872,1771,1771,1771,1771,0
20230926,181300,1144177872,1771,1771,1771,1771,0
20230926,181200,1144177872,1771,1771,1771,1771,0
20230926,181100,1144177872,1771,1771,1771,1771,0
20230926,181000,1144177872,1771,1771,1771,1771,0
20230926,180900,1144177872,1771,1771,1771,1771,0
20230926,180800,1144177872,1771,1771,1771,1771,0
20230926,180700,1144177872,1771,1771,1771,1771,0
20230926,180600,1144177872,1771,1771,1771,1771,0
20230926,180500,1144177872,1771,1771,1771,1771,0
20230926,180400,1144177872,1771,1771,1771,1771,0
20230926,180300,1144177872,1771,1771,1771,1771,0
20230926,180200,1144177872,1771,1771,1771,1771,0
20230926,180100,1144177872,1771,1771,1771,1771,0
20230926,180000,1144177872,1771,1771,1771,1771,0
20230926,175900,1144177872,1771,1771,1771,1771,0
20230926,175800,1144177872,1771,1771,1771,1771,0
20230926,175700,1144177872,1771,1771,1771,1771,0
20230926,175600,1144177872,1771,1771,1771,1771,0
20230926,175500,1144177872,1771,1771,1771,1771,0
20230926,175400,1144177872,1771,1771,1771,1771,0
20230926,175300,1144177872,1771,1771,1771,1771,0
20230926,175200,1144177872,1771,1771,1771,1771,0
20230926,175100,1144177872,1771,1771,1771,1771,0
20230926,175000,1144177872,1771,1771,1771,1771,0
20230926,174900,1144177872,1771,1771,1771,1771,0
20230926,174800,1144177872,1771,1771,1771,1771,0
20230926,174700,1144177872,1771,1771,1771,1771,0
20230926,174600,1144177872,1771,1771,1771,1771,0
20230926,174500,1144177872,1771,1771,1771,1771,4570
20230926,174400,1144177872,1771,1771,1771,1771,0
20230926,174300,1144177872,1771,1771,1771,1771,0
20230926,174200,1144177872,1771,1771,1771,1771,0
20230926,174100,1144177872,1771,1771,1771,1771,0
20230926,174000,1144177872,1771,1771,1771,1771,0
20230926,173900,1144177872,1771,1771,1771,1771,0
20230926,173800,1144177872,1771,1771,1771,1771,0
20230926,173700,1144177872,1771,1771,1771,1771,0
20230926,173600,1144177872,1771,1771,1771,1771,0
20230926,173500,1144177872,1771,1771,1771,1771,0
20230926,173400,1144177872,1771,1771,1771,1771,0
20230926,173300,1144177872,1771,1771,1771,1771,0
20230926,173200,1144177872,1771,1771,1771,1771,0
20230926,173100,1144177872,1771,1771,1771,1771,0
20230926,173000,1144177872,1771,1771,1771,1771,0
20230926,172900,1144177872,1771,1771,1771,1771,0
20230926,172800,1144177872,1771,1771,1771,1771,0
20230926,172700,1144177872,1771,1771,1771,1771,0
20230926,172600,1144177872,1771,1771,1771,1771,0
20230926,172500,1144177872,1771,1771,1771,1771,0
20230926,172400,1144177872,1771,1771,1771,1771,0
20230926,172300,1144177872,1771,1771,1771,1771,0
20230926,172200,1144177872,1771,1771,1771,1771,0
20230926,172100,1144177872,1771,1771,1771,1771,0
20230926,172000,1144177872,1771,1771,1771,1771,0
20230926,171900,1144177872,1771,1771,1771,1771,0
20230926,171800,1144177872,1771,1771,1771,1771,0
20230926,171700,1144177872,1771,1771,1771,1771,0
20230926,171600,1144177872,1771,1771,1771,1771,0
20230926,171500,1144177872,1771,1771,1771,1771,4570
20230926,171400,1144177872,1771,1771,1771,1771,0
20230926,171300,1144177872,1771,1771,1771,1771,0
20230926,171200,1144177872,1771,1771,1771,1771,0
20230926,171100,1144177872,1771,1771,1771,1771,0
20230926,171000,1144177872,1771,1771,1771,1771,0
20230926,170900,1144177872,1771,1771,1771,1771,0
20230926,170800,1144177872,1771,1771,1771,1771,0
20230926,170700,1144177872,1771,1771,1771,1771,0
20230926,170600,1144177872,1771,1771,1771,1771,0
20230926,170500,1144177872,1771,1771,1771,1771,0
20230926,170400,1144177872,1771,1771,1771,1771,0
20230926,170300,1144177872,1771,1771,1771,1771,0
20230926,170200,1144177872,1771,1771,1771,1771,0
20230926,170100,1144177872,1771,1771,1771,1771,0
20230926,170000,1144177872,1771,1771,1771,1771,0
20230926,165900,1144177872,1771,1771,1771,1771,0
20230926,165800,1144177872,1771,1771,1771,1771,0
20230926,165700,1144177872,1771,1771,1771,1771,0
20230926,165600,1144177872,1771,1771,1771,1771,0
20230926,165500,1144177872,1771,1771,1771,1771,0
20230926,165400,1144177872,1771,1771,1771,1771,0
20230926,165300,1144177872,1771,1771,1771,1771,0
20230926,165200,1144177872,1771,1771,1771,1771,0
20230926,165100,1144177872,1771,1771,1771,1771,0
20230926,165000,1144177872,1771,1771,1771,1771,0
20230926,164900,1144177872,1771,1771,1771,1771,0
20230926,164800,1144177872,1771,1771,1771,1771,0
20230926,164700,1144177872,1771,1771,1771,1771,0
20230926,164600,1144177872,1771,1771,1771,1771,0
20230926,164500,1144177872,1771,1771,1771,1771,4570
20230926,164400,1144177872,1771,1771,1771,1771,0
20230926,164300,1144177872,1771,1771,1771,1771,0
20230926,164200,1144177872,1771,1771,1771,1771,0
20230926,164100,1144177872,1771,1771,1771,1771,0
20230926,164000,1144177872,1771,1771,1771,1771,0
20230926,163900,1144177872,1771,1771,1771,1771,0
20230926,163800,1144177872,1771,1771,1771,1771,0
20230926,163700,1144177872,1771,1771,1771,1771,0
20230926,163600,1144177872,1771,1771,1771,1771,0
20230926,163500,1144177872,1771,1771,1771,1771,0
20230926,163400,1144177872,1771,1771,1771,1771,0
20230926,163300,1144177872,1771,1771,1771,1771,0
20230926,163200,1144177872,1771,1771,1771,1771,0
20230926,163100,1144177872,1771,1771,1771,1771,0
20230926,163000,1144177872,1771,1771,1771,1771,0
20230926,162900,1144177872,1771,1771,1771,1771,0
20230926,162800,1144177872,1771,1771,1771,1771,0
20230926,162700,1144177872,1771,1771,1771,1771,0
20230926,162600,1144177872,1771,1771,1771,1771,0
20230926,162500,1144177872,1771,1771,1771,1771,0
20230926,162400,1144177872,1771,1771,1771,1771,0
20230926,162300,1144177872,1771,1771,1771,1771,0
20230926,162200,1144177872,1771,1771,1771,1771,0
20230926,162100,1144177872,1771,1771,1771,1771,0
20230926,162000,1144177872,1771,1771,1771,1771,0
20230926,161900,1144177872,1771,1771,1771,1771,0
20230926,161800,1144177872,1771,1771,1771,1771,0
20230926,161700,1144177872,1771,1771,1771,1771,0
20230926,161600,1144177872,1771,1771,1771,1771,0
20230926,161500,1144177872,1771,1771,1771,1771,4570
20230926,161400,1144177872,1771,1771,1771,1771,0
20230926,161300,1144177872,1771,1771,1771,1771,0
20230926,161200,1144177872,1771,1771,1771,1771,0
20230926,161100,1144177872,1771,1771,1771,1771,0
20230926,161000,1144177872,1771,1771,1771,1771,0
20230926,160900,1144177872,1771,1771,1771,1771,0
20230926,160800,1144177872,1771,1771,1771,1771,0
20230926,160700,1144177872,1771,1771,1771,1771,0
20230926,160600,1144177872,1771,1771,1771,1771,0
20230926,160500,1144177872,1771,1771,1771,1771,0
20230926,160400,1144177872,1771,1771,1771,1771,0
20230926,160300,1144177872,1771,1771,1771,1771,0
20230926,160200,1144177872,1771,1771,1771,1771,0
20230926,160100,1144177872,1771,1771,1771,1771,0
20230926,160000,1144177872,1771,1771,1771,1771,0
20230926,155900,1144177872,1771,1771,1771,1771,0
20230926,155800,1144177872,1771,1771,1771,1771,0
20230926,155700,1144177872,1771,1771,1771,1771,0
20230926,155600,1144177872,1771,1771,1771,1771,0
20230926,155500,1144177872,1771,1771,1771,1771,0
20230926,155400,1144177872,1771,1771,1771,1771,0
20230926,155300,1144177872,1771,1771,1771,1771,0
20230926,155200,1144177872,1771,1771,1771,1771,0
20230926,155100,1144177872,1771,1771,1771,1771,0
20230926,155000,1144177872,1771,1771,1771,1771,0
20230926,154900,1144177872,1771,1771,1771,1771,0
20230926,154800,1144177872,1771,1771,1771,1771,0
20230926,154700,1144177872,1771,1771,1771,1771,0
20230926,154600,1144177872,1771,1771,1771,1771,0
20230926,154500,1144177872,1771,1771,1771,1771,4570
20230926,154400,1144177872,1771,1771,1771,1771,0
20230926,154300,1144177872,1771,1771,1771,1771,0
20230926,154200,1144177872,1771,1771,1771,1771,0
20230926,154100,1144177872,1771,1771,1771,1771,0
20230926,154000,1144177872,1771,1771,1771,1771,0
20230926,153900,1144177872,1771,1771,1771,1771,0
20230926,153800,1144177872,1771,1771,1771,1771,0
20230926,153700,1144177872,1771,1771,1771,1771,0
20230926,153600,1144177872,1771,1771,1771,1771,0
20230926,153500,1144177872,1771,1771,1771,1771,0
20230926,153400,1144177872,1771,1771,1771,1771,0
20230926,153300,1144177872,1771,1771,1771,1771,0
20230926,153200,1144177872,1771,1771,1771,1771,0
20230926,153100,1144177872,1771,1771,1771,1771,0
20230926,153000,1144177872,1771,1771,1771,1771,4570
20230926,152900,1136084402,1783,1783,1783,1783,0
20230926,152800,1136084402,1783,1783,1783,1783,0
20230926,152700,1136084402,1783,1783,1783,1783,0
20230926,152600,1136084402,1783,1783,1783,1783,0
20230926,152500,1136084402,1783,1783,1783,1783,0
20230926,152400,1136084402,1783,1783,1783,1783,0
20230926,152300,1136084402,1783,1783,1783,1783,0
20230926,152200,1136084402,1783,1783,1783,1783,0
20230926,152100,1136084402,1783,1783,1783,1783,0
20230926,152000,1136084402,1783,1783,1783,1783,0
20230926,151900,1136084402,1783,1784,1784,1773,1282
20230926,151800,1133807343,1785,1780,1785,1774,185
20230926,151700,1133478962,1780,1780,1780,1780,10030
20230926,151600,1115625562,1780,1780,1780,1780,1
20230926,151500,1115623782,1774,1777,1777,1773,25518
20230926,151400,1070330347,1780,1780,1780,1780,28
20230926,151300,1070280507,1780,1775,1780,1775,2006
20230926,151200,1066719827,1775,1775,1775,1775,535
20230926,151100,1065770202,1775,1775,1777,1775,241
20230926,151000,1065342405,1775,1777,1777,1775,5863
20230926,150900,1054935550,1776,1776,1776,1776,0
20230926,150800,1054935550,1776,1780,1780,1776,7243
20230926,150700,1042054848,1783,1785,1785,1783,5748
20230926,150600,1031800678,1785,1786,1786,1785,893
20230926,150500,1030206613,1799,1799,1799,1799,0
20230926,150400,1030206613,1799,1799,1799,1799,20
20230926,150300,1030170633,1799,1799,1799,1799,277
20230926,150200,1029672310,1799,1799,1799,1799,555
20230926,150100,1028673865,1799,1799,1799,1799,0
20230926,150000,1028673865,1799,1799,1799,1799,0
20230926,145900,1028673865,1799,1799,1799,1799,0
20230926,145800,1028673865,1799,1783,1799,1778,13204
20230926,145700,1004998089,1784,1786,1786,1784,522
20230926,145600,1004066393,1790,1790,1790,1790,0
20230926,145500,1004066393,1790,1791,1791,1790,4276
20230926,145400,996411981,1799,1799,1799,1799,0
20230926,145300,996411981,1799,1799,1799,1799,0
20230926,145200,996411981,1799,1799,1799,1799,172
20230926,145100,996102553,1799,1799,1799,1799,0
20230926,145000,996102553,1799,1799,1799,1799,0
20230926,144900,996102553,1799,1799,1799,1799,0
20230926,144800,996102553,1799,1797,1799,1797,417
20230926,144700,995352784,1797,1797,1797,1797,8215
20230926,144600,980590429,1799,1801,1801,1799,1533
20230926,144500,977831692,1800,1800,1800,1800,0
20230926,144400,977831692,1800,1800,1800,1800,0
20230926,144300,977831692,1800,1800,1800,1800,1072
20230926,144200,975902092,1800,1801,1801,1796,7210
20230926,144100,962937218,1809,1801,1809,1800,1002
20230926,144000,961132676,1809,1809,1809,1809,177
20230926,143900,960812483,1800,1800,1800,1800,16618
20230926,143800,930900083,1800,1800,1800,1800,0
20230926,143700,930900083,1800,1800,1800,1800,0
20230926,143600,930900083,1800,1800,1800,1800,0
20230926,143500,930900083,1800,1800,1800,1800,0
20230926,143400,930900083,1800,1800,1800,1800,0
20230926,143300,930900083,1800,1800,1800,1800,0
20230926,143200,930900083,1800,1800,1800,1800,2621
20230926,143100,926182283,1795,1795,1795,1795,0
20230926,143000,926182283,1795,1795,1795,1795,50
20230926,142900,926092533,1800,1800,1800,1800,0
20230926,142800,926092533,1800,1800,1800,1800,0
20230926,142700,926092533,1800,1800,1800,1800,0
20230926,142600,926092533,1800,1800,1800,1800,0
20230926,142500,926092533,1800,1800,1800,1800,0
20230926,142400,926092533,1800,1800,1800,1800,2600
20230926,142300,921412533,1796,1796,1796,1796,0
20230926,142200,921412533,1796,1799,1799,1796,108
20230926,142100,921218440,1800,1800,1800,1800,0
20230926,142000,921218440,1800,1800,1800,1800,0
20230926,141900,921218440,1800,1800,1800,1800,0
20230926,141800,921218440,1800,1800,1800,1800,0
20230926,141700,921218440,1800,1800,1800,1800,0
20230926,141600,921218440,1800,1800,1800,1800,33
20230926,141500,921159040,1800,1800,1800,1800,1
20230926,141400,921157240,1798,1798,1798,1798,0
20230926,141300,921157240,1798,1798,1798,1798,1
20230926,141200,921155442,1798,1800,1800,1798,123
20230926,141100,920934088,1800,1800,1800,1800,0
20230926,141000,920934088,1800,1800,1800,1800,150
20230926,140900,920664088,1800,1800,1800,1800,0
20230926,140800,920664088,1800,1800,1800,1800,0
20230926,140700,920664088,1800,1800,1800,1800,0
20230926,140600,920664088,1800,1800,1800,1800,0
20230926,140500,920664088,1800,1800,1800,1800,0
20230926,140400,920664088,1800,1800,1800,1800,0
20230926,140300,920664088,1800,1800,1800,1800,0
20230926,140200,920664088,1800,1800,1800,1800,510
20230926,140100,919746088,1800,1800,1800,1800,0
20230926,140000,919746088,1800,1800,1801,1800,167
20230926,135900,919445432,1800,1800,1800,1800,1419
20230926,135800,916891232,1798,1798,1798,1798,10
20230926,135700,916873252,1800,1800,1800,1800,1
20230926,135600,916871452,1791,1791,1791,1791,0
20230926,135500,916871452,1791,1791,1791,1791,0
20230926,135400,916871452,1791,1791,1791,1791,1260
20230926,135300,914614792,1802,1802,1802,1802,0
20230926,135200,914614792,1802,1802,1802,1802,0
20230926,135100,914614792,1802,1802,1802,1802,0
20230926,135000,914614792,1802,1802,1802,1802,402
20230926,134900,913890388,1801,1801,1801,1801,0
20230926,134800,913890388,1801,1801,1801,1801,0
20230926,134700,913890388,1801,1801,1801,1801,0
20230926,134600,913890388,1801,1801,1801,1801,0
20230926,134500,913890388,1801,1801,1801,1801,0
20230926,134400,913890388,1801,1799,1801,1799,6046
20230926,134300,903008815,1798,1798,1798,1798,18
20230926,134200,902976451,1798,1798,1798,1798,0
20230926,134100,902976451,1798,1798,1798,1798,0
20230926,134000,902976451,1798,1798,1798,1798,15
20230926,133900,902949481,1799,1799,1799,1799,0
20230926,133800,902949481,1799,1799,1799,1799,0
20230926,133700,902949481,1799,1796,1799,1796,284
20230926,133600,902439045,1796,1796,1796,1796,0
20230926,133500,902439045,1796,1790,1796,1790,10914
20230926,133400,882861532,1789,1789,1789,1789,0
20230926,133300,882861532,1789,1789,1789,1789,0
20230926,133200,882861532,1789,1783,1789,1783,1537
20230926,133100,880120329,1783,1785,1785,1782,4016
20230926,133000,872958779,1785,1785,1785,1785,0
20230926,132900,872958779,1785,1785,1785,1785,3
20230926,132800,872953424,1785,1785,1785,1785,16
20230926,132700,872924864,1785,1785,1785,1785,0
20230926,132600,872924864,1785,1785,1785,1785,0
20230926,132500,872924864,1785,1785,1785,1785,4
20230926,132400,872917724,1785,1785,1785,1785,0
20230926,132300,872917724,1785,1785,1785,1785,0
20230926,132200,872917724,1785,1785,1785,1785,2000
20230926,132100,869347724,1779,1784,1784,1779,13031
20230926,132000,846147535,1786,1786,1786,1786,0
20230926,131900,846147535,1786,1786,1786,1786,0
20230926,131800,846147535,1786,1787,1787,1786,5807
20230926,131700,835775783,1785,1785,1785,1785,1501
20230926,131600,833096498,1786,1786,1786,1786,0
20230926,131500,833096498,1786,1786,1786,1786,2067
20230926,131400,829404836,1786,1786,1786,1786,0
20230926,131300,829404836,1786,1786,1786,1786,0
20230926,131200,829404836,1786,1786,1786,1786,0
20230926,131100,829404836,1786,1786,1786,1786,0
20230926,131000,829404836,1786,1787,1787,1786,726
20230926,130900,828107672,1789,1789,1789,1789,0
20230926,130800,828107672,1789,1789,1789,1789,0
20230926,130700,828107672,1789,1789,1789,1789,0
20230926,130600,828107672,1789,1789,1789,1789,0
20230926,130500,828107672,1789,1789,1789,1789,0
20230926,130400,828107672,1789,1789,1789,1789,0
20230926,130300,828107672,1789,1789,1789,1789,0
20230926,130200,828107672,1789,1789,1789,1789,0
20230926,130100,828107672,1789,1789,1789,1789,398
20230926,130000,827395650,1789,1789,1789,1789,0
20230926,125900,827395650,1789,1789,1789,1789,14
20230926,125800,827370604,1781,1781,1781,1781,0
20230926,125700,827370604,1781,1781,1781,1781,890
20230926,125600,825785514,1781,1781,1781,1781,0
20230926,125500,825785514,1781,1784,1784,1781,3200
20230926,125400,820084811,1785,1785,1785,1785,1386
20230926,125300,817610801,1788,1788,1788,1788,0
20230926,125200,817610801,1788,1788,1788,1788,0
20230926,125100,817610801,1788,1788,1788,1788,635
20230926,125000,816475421,1788,1788,1788,1788,0
20230926,124900,816475421,1788,1788,1788,1788,0
20230926,124800,816475421,1788,1790,1790,1788,1051
20230926,124700,814594253,1790,1790,1790,1790,0
20230926,124600,814594253,1790,1790,1790,1790,2
20230926,124500,814590673,1790,1790,1790,1790,19
20230926,124400,814556663,1790,1790,1790,1790,19
20230926,124300,814522653,1790,1790,1790,1790,506
20230926,124200,813616913,1791,1790,1791,1790,10
20230926,124100,813599008,1790,1791,1791,1790,109
20230926,124000,813403798,1790,1790,1790,1790,33
20230926,123900,813344728,1791,1791,1791,1791,0
20230926,123800,813344728,1791,1791,1791,1791,0
20230926,123700,813344728,1791,1791,1791,1791,0
20230926,123600,813344728,1791,1791,1791,1791,0
20230926,123500,813344728,1791,1791,1791,1791,0
20230926,123400,813344728,1791,1791,1791,1791,0
20230926,123300,813344728,1791,1791,1791,1791,5
20230926,123200,813335773,1791,1791,1791,1791,0
20230926,123100,813335773,1791,1782,1791,1782,6
20230926,123000,813325036,1791,1791,1791,1791,0
20230926,122900,813325036,1791,1791,1791,1791,0
20230926,122800,813325036,1791,1791,1791,1791,0
20230926,122700,813325036,1791,1791,1791,1791,22
20230926,122600,813285634,1782,1782,1782,1782,492
20230926,122500,812408890,1791,1791,1791,1791,0
20230926,122400,812408890,1791,1791,1791,1791,0
20230926,122300,812408890,1791,1791,1791,1791,0
20230926,122200,812408890,1791,1791,1791,1791,5
20230926,122100,812399935,1781,1781,1781,1781,0
20230926,122000,812399935,1781,1781,1781,1781,0
20230926,121900,812399935,1781,1781,1781,1781,0
20230926,121800,812399935,1781,1781,1781,1781,50
20230926,121700,812310885,1791,1791,1791,1791,0
20230926,121600,812310885,1791,1791,1791,1791,0
20230926,121500,812310885,1791,1780,1791,1780,23
20230926,121400,812269703,1791,1791,1791,1791,0
20230926,121300,812269703,1791,1791,1791,1791,0
20230926,121200,812269703,1791,1791,1791,1791,0
20230926,121100,812269703,1791,1791,1791,1791,0
20230926,121000,812269703,1791,1791,1791,1791,0
20230926,120900,812269703,1791,1791,1791,1791,5
20230926,120800,812260748,1791,1791,1791,1791,0
20230926,120700,812260748,1791,1791,1791,1791,16
20230926,120600,812232092,1792,1792,1792,1792,0
20230926,120500,812232092,1792,1792,1792,1792,0
20230926,120400,812232092,1792,1790,1792,1790,22
20230926,120300,812192684,1790,1778,1790,1778,10000
20230926,120200,794303442,1770,1770,1770,1770,1123
20230926,120100,792315732,1790,1790,1790,1790,0
20230926,120000,792315732,1790,1769,1790,1769,40
20230926,115900,792244258,1759,1759,1759,1759,0
20230926,115800,792244258,1759,1759,1759,1759,0
20230926,115700,792244258,1759,1759,1759,1759,95
20230926,115600,792077153,1769,1769,1769,1769,0
20230926,115500,792077153,1769,1768,1769,1768,11
20230926,115400,792057696,1758,1758,1758,1758,0
20230926,115300,792057696,1758,1759,1759,1758,739
20230926,115200,790758524,1758,1758,1758,1758,0
20230926,115100,790758524,1758,1758,1758,1758,10
20230926,115000,790740944,1758,1758,1758,1758,337
20230926,114900,790148498,1758,1758,1758,1758,0
20230926,114800,790148498,1758,1762,1762,1758,765
20230926,114700,788803388,1761,1761,1761,1761,253
20230926,114600,788357855,1760,1760,1760,1760,0
20230926,114500,788357855,1760,1760,1760,1760,0
20230926,114400,788357855,1760,1760,1760,1760,0
20230926,114300,788357855,1760,1761,1761,1760,23
20230926,114200,788317365,1760,1760,1760,1760,0
20230926,114100,788317365,1760,1757,1760,1757,2191
20230926,114000,784466925,1757,1757,1757,1757,28
20230926,113900,784417729,1743,1743,1743,1743,0
20230926,113800,784417729,1743,1742,1743,1740,2056
20230926,113700,780835649,1742,1757,1759,1742,1892
20230926,113600,777532071,1750,1750,1750,1750,1000
20230926,113500,775782071,1750,1760,1760,1750,6863
20230926,113400,763760968,1762,1762,1762,1762,0
20230926,113300,763760968,1762,1762,1762,1762,0
20230926,113200,763760968,1762,1762,1762,1762,0
20230926,113100,763760968,1762,1762,1762,1762,0
20230926,113000,763760968,1762,1762,1762,1762,0
20230926,112900,763760968,1762,1762,1762,1762,0
20230926,112800,763760968,1762,1762,1762,1762,0
20230926,112700,763760968,1762,1762,1762,1762,10
20230926,112600,763743348,1762,1762,1762,1762,1
20230926,112500,763741586,1750,1761,1761,1750,9042
20230926,112400,747882991,1769,1768,1769,1768,2
20230926,112300,747879454,1769,1769,1769,1769,0
20230926,112200,747879454,1769,1769,1769,1769,0
20230926,112100,747879454,1769,1769,1769,1769,40
20230926,112000,747808694,1769,1777,1777,1769,17638
20230926,111900,716587838,1790,1795,1795,1790,692
20230926,111800,715347908,1795,1795,1795,1795,12
20230926,111700,715326368,1771,1771,1771,1771,3596
20230926,111600,708957852,1771,1771,1771,1771,0
20230926,111500,708957852,1771,1759,1771,1759,5801
20230926,111400,698686766,1763,1763,1763,1763,0
20230926,111300,698686766,1763,1763,1763,1763,2
20230926,111200,698683240,1765,1765,1765,1765,11
20230926,111100,698663825,1758,1758,1758,1758,500
20230926,111000,697784825,1766,1764,1766,1760,2669
20230926,110900,693085900,1766,1766,1766,1766,0
20230926,110800,693085900,1766,1766,1766,1766,1
20230926,110700,693084134,1766,1766,1766,1766,0
20230926,110600,693084134,1766,1763,1766,1762,188
20230926,110500,692752855,1762,1762,1762,1762,651
20230926,110400,691605793,1762,1766,1766,1762,7587
20230926,110300,678229440,1766,1771,1771,1766,1870
20230926,110200,674926965,1770,1770,1770,1770,1
20230926,110100,674925195,1771,1771,1771,1771,0
20230926,110000,674925195,1771,1771,1771,1771,4
20230926,105900,674918111,1763,1763,1763,1763,0
20230926,105800,674918111,1763,1763,1763,1763,100
20230926,105700,674741811,1763,1763,1763,1763,0
20230926,105600,674741811,1763,1762,1771,1760,8484
20230926,105500,659764524,1762,1778,1782,1762,6014
20230926,105400,649128110,1771,1771,1771,1771,10
20230926,105300,649110400,1770,1771,1771,1770,2000
20230926,105200,645569775,1771,1771,1771,1771,86
20230926,105100,645417469,1770,1770,1770,1770,0
20230926,105000,645417469,1770,1770,1770,1770,1000
20230926,104900,643647469,1790,1791,1791,1769,1347
20230926,104800,641260578,1770,1770,1770,1770,0
20230926,104700,641260578,1770,1774,1774,1770,1000
20230926,104600,639490142,1772,1771,1772,1770,2848
20230926,104500,634444982,1772,1790,1790,1760,41561
20230926,104400,560470787,1795,1810,1810,1795,19395
20230926,104300,525518727,1810,1814,1814,1810,7593
20230926,104200,511767583,1812,1812,1812,1812,0
20230926,104100,511767583,1812,1813,1813,1812,2642
20230926,104000,506977720,1812,1812,1813,1812,315
20230926,103900,506406925,1813,1816,1816,1813,3904
20230926,103800,499324951,1816,1816,1816,1816,36
20230926,103700,499259575,1816,1817,1817,1816,2895
20230926,103600,494000255,1817,1817,1817,1817,1
20230926,103500,493998438,1819,1819,1819,1819,899
20230926,103400,492363157,1821,1821,1821,1821,0
20230926,103300,492363157,1821,1821,1821,1821,0
20230926,103200,492363157,1821,1821,1821,1821,0
20230926,103100,492363157,1821,1823,1823,1821,1631
20230926,103000,489393044,1823,1823,1823,1823,0
20230926,102900,489393044,1823,1823,1823,1823,0
20230926,102800,489393044,1823,1823,1823,1823,0
20230926,102700,489393044,1823,1823,1823,1823,0
20230926,102600,489393044,1823,1823,1823,1823,0
20230926,102500,489393044,1823,1823,1823,1823,21
20230926,102400,489354761,1823,1823,1823,1823,4
20230926,102300,489347469,1823,1823,1823,1823,0
20230926,102200,489347469,1823,1823,1823,1823,0
20230926,102100,489347469,1823,1823,1823,1823,310
20230926,102000,488782339,1824,1821,1824,1821,2547
20230926,101900,484142809,1820,1819,1820,1812,1351
20230926,101800,481688722,1812,1812,1812,1812,0
20230926,101700,481688722,1812,1812,1812,1812,0
20230926,101600,481688722,1812,1812,1812,1812,900
20230926,101500,480057922,1811,1811,1811,1811,2001
20230926,101400,476434111,1812,1818,1818,1810,7767
20230926,101300,462356908,1822,1822,1822,1822,0
20230926,101200,462356908,1822,1822,1822,1822,6
20230926,101100,462345976,1823,1823,1823,1823,0
20230926,101000,462345976,1823,1823,1823,1823,9
20230926,100900,462329569,1816,1816,1816,1816,1100
20230926,100800,460331969,1816,1816,1816,1816,10
20230926,100700,460313809,1816,1816,1816,1816,0
20230926,100600,460313809,1816,1816,1816,1816,0
20230926,100500,460313809,1816,1816,1816,1816,0
20230926,100400,460313809,1816,1816,1816,1816,0
20230926,100300,460313809,1816,1816,1816,1816,111
20230926,100200,460112233,1814,1815,1815,1814,4000
20230926,100100,452856123,1812,1813,1813,1812,3000
20230926,100000,447419969,1810,1810,1810,1810,10
20230926,095900,447401869,1819,1811,1819,1811,676
20230926,095800,446176951,1811,1811,1811,1811,220
20230926,095700,445778531,1817,1817,1817,1817,1
20230926,095600,445776714,1811,1811,1811,1811,5
20230926,095500,445767659,1811,1814,1814,1811,1710
20230926,095400,442669647,1819,1819,1819,1819,0
20230926,095300,442669647,1819,1819,1819,1819,0
20230926,095200,442669647,1819,1819,1819,1819,3
20230926,095100,442664190,1819,1819,1819,1819,5
20230926,095000,442655095,1819,1823,1823,1812,3110
20230926,094900,437007322,1824,1827,1827,1824,231
20230926,094800,436585346,1827,1827,1827,1827,2
20230926,094700,436581692,1828,1831,1831,1828,3
20230926,094600,436576204,1831,1831,1831,1831,1366
20230926,094500,434075058,1832,1835,1836,1832,16
20230926,094400,434045697,1836,1837,1837,1836,2
20230926,094300,434042024,1838,1838,1838,1838,1
20230926,094200,434040186,1839,1838,1839,1827,8329
20230926,094100,418750658,1839,1839,1839,1839,108
20230926,094000,418552046,1840,1824,1840,1824,13186
20230926,093900,394333336,1815,1824,1824,1815,110
20230926,093800,394133550,1815,1821,1821,1815,2278
20230926,093700,389985318,1823,1823,1823,1823,42
20230926,093600,389908752,1825,1825,1825,1825,10
20230926,093500,389890502,1825,1810,1825,1807,999
20230926,093400,388079193,1806,1821,1821,1806,30002
20230926,093300,333497459,1822,1835,1835,1822,237
20230926,093200,333064264,1828,1831,1831,1828,1192
20230926,093100,330882423,1831,1833,1833,1831,143
20230926,093000,330620386,1838,1838,1838,1838,5
20230926,092900,330611196,1839,1839,1839,1839,549
20230926,092800,329601585,1839,1837,1839,1837,510
20230926,092700,328663967,1828,1828,1828,1828,1000
20230926,092600,326835967,1828,1839,1840,1828,711
20230926,092500,325530747,1839,1840,1840,1839,179
20230926,092400,325201394,1840,1818,1841,1818,2332
20230926,092300,320941294,1813,1835,1835,1813,7225
20230926,092200,307763335,1835,1835,1847,1833,9035
20230926,092100,291126371,1833,1833,1833,1833,1107
20230926,092000,289097240,1833,1833,1833,1833,2978
20230926,091900,283638566,1840,1819,1840,1819,17742
20230926,091800,251183166,1825,1818,1825,1818,1001
20230926,091700,249363341,1815,1818,1818,1815,5405
20230926,091600,239544400,1826,1835,1835,1826,3813
20230926,091500,232575899,1835,1849,1849,1830,3191
20230926,091400,226728144,1849,1840,1849,1840,5136
20230926,091300,217276689,1840,1810,1840,1810,21257
20230926,091200,178469374,1816,1810,1816,1809,5600
20230926,091100,168332574,1817,1817,1817,1810,8161
20230926,091000,153532215,1821,1822,1822,1821,148
20230926,090900,153262656,1824,1820,1824,1820,14157
20230926,090800,127493676,1821,1827,1828,1810,12648
20230926,090700,104470441,1829,1814,1830,1813,10281
20230926,090600,85806162,1813,1813,1814,1803,1131
20230926,090500,83755159,1815,1805,1815,1789,8513
20230926,090400,68369890,1805,1801,1806,1783,6761
20230926,090300,56170979,1805,1797,1805,1791,5637
20230926,090200,46059434,1807,1775,1807,1761,16167
20230926,090100,17239434,1757,1774,1777,1755,3218
20230926,090000,11571176,1770,1753,1770,1753,6597