stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184800,3268902883,541,541,541,541,373289
20230926,184700,3268902883,541,541,541,541,0
20230926,184600,3268902883,541,541,541,541,0
20230926,184500,3268902883,541,541,541,541,0
20230926,184400,3268902883,541,541,541,541,0
20230926,184300,3268902883,541,541,541,541,0
20230926,184200,3268902883,541,541,541,541,0
20230926,184100,3268902883,541,541,541,541,0
20230926,184000,3268902883,541,541,541,541,0
20230926,183900,3268902883,541,541,541,541,0
20230926,183800,3268902883,541,541,541,541,0
20230926,183700,3268902883,541,541,541,541,0
20230926,183600,3268902883,541,541,541,541,0
20230926,183500,3268902883,541,541,541,541,0
20230926,183400,3268902883,541,541,541,541,0
20230926,183300,3268902883,541,541,541,541,0
20230926,183200,3268902883,541,541,541,541,0
20230926,183100,3268902883,541,541,541,541,0
20230926,183000,3268902883,541,541,541,541,0
20230926,182900,3268902883,541,541,541,541,0
20230926,182800,3268902883,541,541,541,541,0
20230926,182700,3268902883,541,541,541,541,0
20230926,182600,3268902883,541,541,541,541,0
20230926,182500,3268902883,541,541,541,541,0
20230926,182400,3268902883,541,541,541,541,0
20230926,182300,3268902883,541,541,541,541,0
20230926,182200,3268902883,541,541,541,541,0
20230926,182100,3268902883,541,541,541,541,0
20230926,182000,3268902883,541,541,541,541,0
20230926,181900,3268902883,541,541,541,541,0
20230926,181800,3268902883,541,541,541,541,373289
20230926,181700,3268902883,541,541,541,541,0
20230926,181600,3268902883,541,541,541,541,0
20230926,181500,3268902883,541,541,541,541,0
20230926,181400,3268902883,541,541,541,541,0
20230926,181300,3268902883,541,541,541,541,0
20230926,181200,3268902883,541,541,541,541,0
20230926,181100,3268902883,541,541,541,541,0
20230926,181000,3268902883,541,541,541,541,0
20230926,180900,3268902883,541,541,541,541,0
20230926,180800,3268902883,541,541,541,541,0
20230926,180700,3268902883,541,541,541,541,0
20230926,180600,3268902883,541,541,541,541,0
20230926,180500,3268902883,541,541,541,541,0
20230926,180400,3268902883,541,541,541,541,0
20230926,180300,3268902883,541,541,541,541,0
20230926,180200,3268902883,541,541,541,541,0
20230926,180100,3268902883,541,541,541,541,0
20230926,180000,3268902883,541,541,541,541,0
20230926,175900,3268902883,541,541,541,541,0
20230926,175800,3268902883,541,541,541,541,0
20230926,175700,3268902883,541,541,541,541,0
20230926,175600,3268902883,541,541,541,541,0
20230926,175500,3268902883,541,541,541,541,0
20230926,175400,3268902883,541,541,541,541,0
20230926,175300,3268902883,541,541,541,541,0
20230926,175200,3268902883,541,541,541,541,0
20230926,175100,3268902883,541,541,541,541,0
20230926,175000,3268902883,541,541,541,541,0
20230926,174900,3268902883,541,541,541,541,0
20230926,174800,3268902883,541,541,541,541,373289
20230926,174700,3268902883,541,541,541,541,0
20230926,174600,3268902883,541,541,541,541,0
20230926,174500,3268902883,541,541,541,541,0
20230926,174400,3268902883,541,541,541,541,0
20230926,174300,3268902883,541,541,541,541,0
20230926,174200,3268902883,541,541,541,541,0
20230926,174100,3268902883,541,541,541,541,0
20230926,174000,3268902883,541,541,541,541,0
20230926,173900,3268902883,541,541,541,541,0
20230926,173800,3268902883,541,541,541,541,0
20230926,173700,3268902883,541,541,541,541,0
20230926,173600,3268902883,541,541,541,541,0
20230926,173500,3268902883,541,541,541,541,0
20230926,173400,3268902883,541,541,541,541,0
20230926,173300,3268902883,541,541,541,541,0
20230926,173200,3268902883,541,541,541,541,0
20230926,173100,3268902883,541,541,541,541,0
20230926,173000,3268902883,541,541,541,541,0
20230926,172900,3268902883,541,541,541,541,0
20230926,172800,3268902883,541,541,541,541,0
20230926,172700,3268902883,541,541,541,541,0
20230926,172600,3268902883,541,541,541,541,0
20230926,172500,3268902883,541,541,541,541,0
20230926,172400,3268902883,541,541,541,541,0
20230926,172300,3268902883,541,541,541,541,0
20230926,172200,3268902883,541,541,541,541,0
20230926,172100,3268902883,541,541,541,541,0
20230926,172000,3268902883,541,541,541,541,0
20230926,171900,3268902883,541,541,541,541,0
20230926,171800,3268902883,541,541,541,541,373289
20230926,171700,3268902883,541,541,541,541,0
20230926,171600,3268902883,541,541,541,541,0
20230926,171500,3268902883,541,541,541,541,0
20230926,171400,3268902883,541,541,541,541,0
20230926,171300,3268902883,541,541,541,541,0
20230926,171200,3268902883,541,541,541,541,0
20230926,171100,3268902883,541,541,541,541,0
20230926,171000,3268902883,541,541,541,541,0
20230926,170900,3268902883,541,541,541,541,0
20230926,170800,3268902883,541,541,541,541,0
20230926,170700,3268902883,541,541,541,541,0
20230926,170600,3268902883,541,541,541,541,0
20230926,170500,3268902883,541,541,541,541,0
20230926,170400,3268902883,541,541,541,541,0
20230926,170300,3268902883,541,541,541,541,0
20230926,170200,3268902883,541,541,541,541,0
20230926,170100,3268902883,541,541,541,541,0
20230926,170000,3268902883,541,541,541,541,0
20230926,165900,3268902883,541,541,541,541,0
20230926,165800,3268902883,541,541,541,541,0
20230926,165700,3268902883,541,541,541,541,0
20230926,165600,3268902883,541,541,541,541,0
20230926,165500,3268902883,541,541,541,541,0
20230926,165400,3268902883,541,541,541,541,0
20230926,165300,3268902883,541,541,541,541,0
20230926,165200,3268902883,541,541,541,541,0
20230926,165100,3268902883,541,541,541,541,0
20230926,165000,3268902883,541,541,541,541,0
20230926,164900,3268902883,541,541,541,541,0
20230926,164800,3268902883,541,541,541,541,373289
20230926,164700,3268902883,541,541,541,541,0
20230926,164600,3268902883,541,541,541,541,0
20230926,164500,3268902883,541,541,541,541,0
20230926,164400,3268902883,541,541,541,541,0
20230926,164300,3268902883,541,541,541,541,0
20230926,164200,3268902883,541,541,541,541,0
20230926,164100,3268902883,541,541,541,541,0
20230926,164000,3268902883,541,541,541,541,0
20230926,163900,3268902883,541,541,541,541,0
20230926,163800,3268902883,541,541,541,541,0
20230926,163700,3268902883,541,541,541,541,0
20230926,163600,3268902883,541,541,541,541,0
20230926,163500,3268902883,541,541,541,541,0
20230926,163400,3268902883,541,541,541,541,0
20230926,163300,3268902883,541,541,541,541,0
20230926,163200,3268902883,541,541,541,541,0
20230926,163100,3268902883,541,541,541,541,0
20230926,163000,3268902883,541,541,541,541,0
20230926,162900,3268902883,541,541,541,541,0
20230926,162800,3268902883,541,541,541,541,0
20230926,162700,3268902883,541,541,541,541,0
20230926,162600,3268902883,541,541,541,541,0
20230926,162500,3268902883,541,541,541,541,0
20230926,162400,3268902883,541,541,541,541,0
20230926,162300,3268902883,541,541,541,541,0
20230926,162200,3268902883,541,541,541,541,0
20230926,162100,3268902883,541,541,541,541,0
20230926,162000,3268902883,541,541,541,541,0
20230926,161900,3268902883,541,541,541,541,0
20230926,161800,3268902883,541,541,541,541,373289
20230926,161700,3268902883,541,541,541,541,0
20230926,161600,3268902883,541,541,541,541,0
20230926,161500,3268902883,541,541,541,541,0
20230926,161400,3268902883,541,541,541,541,0
20230926,161300,3268902883,541,541,541,541,0
20230926,161200,3268902883,541,541,541,541,0
20230926,161100,3268902883,541,541,541,541,0
20230926,161000,3268902883,541,541,541,541,0
20230926,160900,3268902883,541,541,541,541,0
20230926,160800,3268902883,541,541,541,541,0
20230926,160700,3268902883,541,541,541,541,0
20230926,160600,3268902883,541,541,541,541,0
20230926,160500,3268902883,541,541,541,541,0
20230926,160400,3268902883,541,541,541,541,0
20230926,160300,3268902883,541,541,541,541,0
20230926,160200,3268902883,541,541,541,541,0
20230926,160100,3268902883,541,541,541,541,0
20230926,160000,3268902883,541,541,541,541,0
20230926,155900,3268902883,541,541,541,541,0
20230926,155800,3268902883,541,541,541,541,0
20230926,155700,3268902883,541,541,541,541,0
20230926,155600,3268902883,541,541,541,541,0
20230926,155500,3268902883,541,541,541,541,0
20230926,155400,3268902883,541,541,541,541,0
20230926,155300,3268902883,541,541,541,541,0
20230926,155200,3268902883,541,541,541,541,0
20230926,155100,3268902883,541,541,541,541,0
20230926,155000,3268902883,541,541,541,541,0
20230926,154900,3268902883,541,541,541,541,0
20230926,154800,3268902883,541,541,541,541,373289
20230926,154700,3268902883,541,541,541,541,0
20230926,154600,3268902883,541,541,541,541,0
20230926,154500,3268902883,541,541,541,541,0
20230926,154400,3268902883,541,541,541,541,0
20230926,154300,3268902883,541,541,541,541,0
20230926,154200,3268902883,541,541,541,541,0
20230926,154100,3268902883,541,541,541,541,0
20230926,154000,3268902883,541,541,541,541,0
20230926,153900,3268902883,541,541,541,541,0
20230926,153800,3268902883,541,541,541,541,0
20230926,153700,3268902883,541,541,541,541,0
20230926,153600,3268902883,541,541,541,541,0
20230926,153500,3268902883,541,541,541,541,0
20230926,153400,3268902883,541,541,541,541,0
20230926,153300,3268902883,541,541,541,541,0
20230926,153200,3268902883,541,541,541,541,0
20230926,153100,3268902883,541,541,541,541,0
20230926,153000,3268902883,541,541,541,541,373289
20230926,152900,3066953534,536,536,536,536,0
20230926,152800,3066953534,536,536,536,536,0
20230926,152700,3066953534,536,536,536,536,0
20230926,152600,3066953534,536,536,536,536,0
20230926,152500,3066953534,536,536,536,536,0
20230926,152400,3066953534,536,536,536,536,0
20230926,152300,3066953534,536,536,536,536,0
20230926,152200,3066953534,536,536,536,536,0
20230926,152100,3066953534,536,536,536,536,0
20230926,152000,3066953534,536,536,536,536,0
20230926,151900,3066953534,536,546,553,536,181320
20230926,151800,2968789674,546,644,644,536,1925983
20230926,151700,1760866048,644,644,644,644,1
20230926,151600,1760865404,644,644,644,644,10
20230926,151500,1760858964,644,644,644,644,0
20230926,151400,1760858964,644,644,644,644,0
20230926,151300,1760858964,644,644,644,644,0
20230926,151200,1760858964,644,644,644,644,0
20230926,151100,1760858964,644,644,644,644,0
20230926,151000,1760858964,644,644,644,644,0
20230926,150900,1760858964,644,644,644,644,50
20230926,150800,1760826764,644,644,644,644,1
20230926,150700,1760826120,644,644,644,644,2
20230926,150600,1760824832,644,644,644,644,0
20230926,150500,1760824832,644,644,644,644,6200
20230926,150400,1756832032,644,644,644,644,0
20230926,150300,1756832032,644,644,644,644,0
20230926,150200,1756832032,644,644,644,644,0
20230926,150100,1756832032,644,644,644,644,0
20230926,150000,1756832032,644,644,644,644,592
20230926,145900,1756450784,644,644,644,644,0
20230926,145800,1756450784,644,644,644,644,0
20230926,145700,1756450784,644,644,644,644,0
20230926,145600,1756450784,644,644,644,644,0
20230926,145500,1756450784,644,644,644,644,30
20230926,145400,1756431464,644,644,644,644,0
20230926,145300,1756431464,644,644,644,644,0
20230926,145200,1756431464,644,644,644,644,1908
20230926,145100,1755202712,644,644,644,644,0
20230926,145000,1755202712,644,644,644,644,11
20230926,144900,1755195628,644,644,644,644,0
20230926,144800,1755195628,644,644,644,644,0
20230926,144700,1755195628,644,644,644,644,0
20230926,144600,1755195628,644,644,644,644,0
20230926,144500,1755195628,644,644,644,644,0
20230926,144400,1755195628,644,644,644,644,0
20230926,144300,1755195628,644,644,644,644,0
20230926,144200,1755195628,644,644,644,644,0
20230926,144100,1755195628,644,644,644,644,0
20230926,144000,1755195628,644,644,644,644,300
20230926,143900,1755002428,644,644,644,644,0
20230926,143800,1755002428,644,644,644,644,217
20230926,143700,1754862680,644,644,644,644,312
20230926,143600,1754661752,644,644,644,644,105
20230926,143500,1754594132,644,644,644,644,319
20230926,143400,1754388696,644,644,644,644,0
20230926,143300,1754388696,644,644,644,644,800
20230926,143200,1753873496,644,644,644,644,0
20230926,143100,1753873496,644,644,644,644,4
20230926,143000,1753870920,644,644,644,644,15
20230926,142900,1753861260,644,644,644,644,0
20230926,142800,1753861260,644,644,644,644,0
20230926,142700,1753861260,644,644,644,644,0
20230926,142600,1753861260,644,644,644,644,0
20230926,142500,1753861260,644,644,644,644,0
20230926,142400,1753861260,644,644,644,644,0
20230926,142300,1753861260,644,644,644,644,0
20230926,142200,1753861260,644,644,644,644,70
20230926,142100,1753816180,644,644,644,644,0
20230926,142000,1753816180,644,644,644,644,0
20230926,141900,1753816180,644,644,644,644,10
20230926,141800,1753809740,644,644,644,644,0
20230926,141700,1753809740,644,644,644,644,317
20230926,141600,1753605592,644,644,644,644,0
20230926,141500,1753605592,644,644,644,644,0
20230926,141400,1753605592,644,644,644,644,0
20230926,141300,1753605592,644,644,644,644,0
20230926,141200,1753605592,644,644,644,644,0
20230926,141100,1753605592,644,644,644,644,1000
20230926,141000,1752961592,644,644,644,644,1100
20230926,140900,1752253192,644,644,644,644,0
20230926,140800,1752253192,644,644,644,644,0
20230926,140700,1752253192,644,644,644,644,0
20230926,140600,1752253192,644,644,644,644,1000
20230926,140500,1751609192,644,644,644,644,0
20230926,140400,1751609192,644,644,644,644,25
20230926,140300,1751593092,644,644,644,644,0
20230926,140200,1751593092,644,644,644,644,0
20230926,140100,1751593092,644,644,644,644,0
20230926,140000,1751593092,644,644,644,644,0
20230926,135900,1751593092,644,644,644,644,0
20230926,135800,1751593092,644,644,644,644,0
20230926,135700,1751593092,644,644,644,644,100
20230926,135600,1751528692,644,644,644,644,0
20230926,135500,1751528692,644,644,644,644,0
20230926,135400,1751528692,644,644,644,644,0
20230926,135300,1751528692,644,644,644,644,7430
20230926,135200,1746743772,644,644,644,644,0
20230926,135100,1746743772,644,644,644,644,0
20230926,135000,1746743772,644,644,644,644,0
20230926,134900,1746743772,644,644,644,644,200
20230926,134800,1746614972,644,644,644,644,200
20230926,134700,1746486172,644,644,644,644,300
20230926,134600,1746292972,644,644,644,644,0
20230926,134500,1746292972,644,644,644,644,0
20230926,134400,1746292972,644,644,644,644,222
20230926,134300,1746150004,644,644,644,644,800
20230926,134200,1745634804,644,644,644,644,0
20230926,134100,1745634804,644,644,644,644,0
20230926,134000,1745634804,644,644,644,644,2855
20230926,133900,1743796184,644,644,644,644,0
20230926,133800,1743796184,644,644,644,644,1
20230926,133700,1743795540,644,644,644,644,0
20230926,133600,1743795540,644,644,644,644,0
20230926,133500,1743795540,644,644,644,644,1693
20230926,133400,1742705248,644,644,644,644,0
20230926,133300,1742705248,644,644,644,644,20
20230926,133200,1742692368,644,644,644,644,0
20230926,133100,1742692368,644,644,644,644,51
20230926,133000,1742659524,644,644,644,644,0
20230926,132900,1742659524,644,644,644,644,0
20230926,132800,1742659524,644,644,644,644,0
20230926,132700,1742659524,644,644,644,644,0
20230926,132600,1742659524,644,644,644,644,10
20230926,132500,1742653084,644,644,644,644,1200
20230926,132400,1741880284,644,644,644,644,0
20230926,132300,1741880284,644,644,644,644,0
20230926,132200,1741880284,644,644,644,644,1
20230926,132100,1741879640,644,644,644,644,0
20230926,132000,1741879640,644,644,644,644,0
20230926,131900,1741879640,644,644,644,644,2
20230926,131800,1741878352,644,644,644,644,25
20230926,131700,1741862252,644,644,644,644,132
20230926,131600,1741777244,644,644,644,644,79
20230926,131500,1741726368,644,644,644,644,580
20230926,131400,1741352848,644,644,644,644,2
20230926,131300,1741351560,644,644,644,644,0
20230926,131200,1741351560,644,644,644,644,1100
20230926,131100,1740643160,644,644,644,644,9131
20230926,131000,1734762796,644,644,644,644,0
20230926,130900,1734762796,644,644,644,644,0
20230926,130800,1734762796,644,644,644,644,1
20230926,130700,1734762152,644,644,644,644,1
20230926,130600,1734761508,644,644,644,644,0
20230926,130500,1734761508,644,644,644,644,0
20230926,130400,1734761508,644,644,644,644,0
20230926,130300,1734761508,644,644,644,644,0
20230926,130200,1734761508,644,644,644,644,10
20230926,130100,1734755068,644,644,644,644,69
20230926,130000,1734710632,644,644,644,644,0
20230926,125900,1734710632,644,644,644,644,0
20230926,125800,1734710632,644,644,644,644,191
20230926,125700,1734587628,644,644,644,644,46
20230926,125600,1734558004,644,644,644,644,0
20230926,125500,1734558004,644,644,644,644,0
20230926,125400,1734558004,644,644,644,644,0
20230926,125300,1734558004,644,644,644,644,0
20230926,125200,1734558004,644,644,644,644,0
20230926,125100,1734558004,644,644,644,644,0
20230926,125000,1734558004,644,644,644,644,500
20230926,124900,1734236004,644,644,644,644,0
20230926,124800,1734236004,644,644,644,644,400
20230926,124700,1733978404,644,644,644,644,0
20230926,124600,1733978404,644,644,644,644,0
20230926,124500,1733978404,644,644,644,644,500
20230926,124400,1733656404,644,644,644,644,0
20230926,124300,1733656404,644,644,644,644,0
20230926,124200,1733656404,644,644,644,644,0
20230926,124100,1733656404,644,644,644,644,0
20230926,124000,1733656404,644,644,644,644,0
20230926,123900,1733656404,644,644,644,644,1
20230926,123800,1733655760,644,644,644,644,107
20230926,123700,1733586852,644,644,644,644,303
20230926,123600,1733391720,644,644,644,644,138
20230926,123500,1733302848,644,644,644,644,25
20230926,123400,1733286748,644,644,644,644,0
20230926,123300,1733286748,644,644,644,644,15000
20230926,123200,1723626748,644,644,644,644,1000
20230926,123100,1722982748,644,644,644,644,0
20230926,123000,1722982748,644,644,644,644,0
20230926,122900,1722982748,644,644,644,644,0
20230926,122800,1722982748,644,644,644,644,10
20230926,122700,1722976308,644,644,644,644,0
20230926,122600,1722976308,644,644,644,644,0
20230926,122500,1722976308,644,644,644,644,0
20230926,122400,1722976308,644,644,644,644,0
20230926,122300,1722976308,644,644,644,644,0
20230926,122200,1722976308,644,644,644,644,10000
20230926,122100,1716536308,644,644,644,644,2
20230926,122000,1716535020,644,644,644,644,0
20230926,121900,1716535020,644,644,644,644,0
20230926,121800,1716535020,644,644,644,644,5000
20230926,121700,1713315020,644,644,644,644,177
20230926,121600,1713201032,644,644,644,644,0
20230926,121500,1713201032,644,644,644,644,767
20230926,121400,1712707084,644,644,644,644,0
20230926,121300,1712707084,644,644,644,644,3164
20230926,121200,1710669468,644,644,644,644,0
20230926,121100,1710669468,644,644,644,644,0
20230926,121000,1710669468,644,644,644,644,0
20230926,120900,1710669468,644,644,644,644,1229
20230926,120800,1709877992,644,644,644,644,1
20230926,120700,1709877348,644,644,644,644,0
20230926,120600,1709877348,644,644,644,644,0
20230926,120500,1709877348,644,644,644,644,500
20230926,120400,1709555348,644,644,644,644,0
20230926,120300,1709555348,644,644,644,644,0
20230926,120200,1709555348,644,644,644,644,0
20230926,120100,1709555348,644,644,644,644,0
20230926,120000,1709555348,644,644,644,644,0
20230926,115900,1709555348,644,644,644,644,0
20230926,115800,1709555348,644,644,644,644,408
20230926,115700,1709292596,644,644,644,644,0
20230926,115600,1709292596,644,644,644,644,1839
20230926,115500,1708108280,644,644,644,644,0
20230926,115400,1708108280,644,644,644,644,0
20230926,115300,1708108280,644,644,644,644,9600
20230926,115200,1701925880,644,644,644,644,0
20230926,115100,1701925880,644,644,644,644,4
20230926,115000,1701923304,644,644,644,644,0
20230926,114900,1701923304,644,644,644,644,40
20230926,114800,1701897544,644,644,644,644,0
20230926,114700,1701897544,644,644,644,644,57
20230926,114600,1701860836,644,644,644,644,52
20230926,114500,1701827348,644,644,644,644,3460
20230926,114400,1699599108,644,644,644,644,100
20230926,114300,1699534708,644,644,644,644,30
20230926,114200,1699515388,644,644,644,644,0
20230926,114100,1699515388,644,644,644,644,249
20230926,114000,1699355032,644,644,644,644,50
20230926,113900,1699322832,644,644,644,644,0
20230926,113800,1699322832,644,644,644,644,0
20230926,113700,1699322832,644,644,644,644,66
20230926,113600,1699280328,644,644,644,644,0
20230926,113500,1699280328,644,644,644,644,1
20230926,113400,1699279684,644,644,644,644,16504
20230926,113300,1688651108,644,644,644,644,0
20230926,113200,1688651108,644,644,644,644,0
20230926,113100,1688651108,644,644,644,644,0
20230926,113000,1688651108,644,644,644,644,0
20230926,112900,1688651108,644,644,644,644,302
20230926,112800,1688456620,644,644,644,644,0
20230926,112700,1688456620,644,644,644,644,0
20230926,112600,1688456620,644,644,644,644,0
20230926,112500,1688456620,644,644,644,644,0
20230926,112400,1688456620,644,644,644,644,0
20230926,112300,1688456620,644,644,644,644,0
20230926,112200,1688456620,644,644,644,644,0
20230926,112100,1688456620,644,644,644,644,0
20230926,112000,1688456620,644,644,644,644,221
20230926,111900,1688314296,644,644,644,644,1600
20230926,111800,1687283896,644,644,644,644,1
20230926,111700,1687283252,644,644,644,644,3
20230926,111600,1687281320,644,644,644,644,500
20230926,111500,1686959320,644,644,644,644,800
20230926,111400,1686444120,644,644,644,644,200
20230926,111300,1686315320,644,644,644,644,0
20230926,111200,1686315320,644,644,644,644,1000
20230926,111100,1685671320,644,644,644,644,1
20230926,111000,1685670676,644,644,644,644,1000
20230926,110900,1685026676,644,644,644,644,0
20230926,110800,1685026676,644,644,644,644,0
20230926,110700,1685026676,644,644,644,644,1500
20230926,110600,1684060676,644,644,644,644,1000
20230926,110500,1683416676,644,644,644,644,0
20230926,110400,1683416676,644,644,644,644,0
20230926,110300,1683416676,644,644,644,644,0
20230926,110200,1683416676,644,644,644,644,453
20230926,110100,1683124944,644,644,644,644,409
20230926,110000,1682861548,644,644,644,644,650
20230926,105900,1682442948,644,644,644,644,0
20230926,105800,1682442948,644,644,644,644,124
20230926,105700,1682363092,644,644,644,644,0
20230926,105600,1682363092,644,644,644,644,3600
20230926,105500,1680044692,644,644,644,644,500
20230926,105400,1679722692,644,644,644,644,0
20230926,105300,1679722692,644,644,644,644,260
20230926,105200,1679555252,644,644,644,644,1804
20230926,105100,1678393476,644,644,644,644,1433
20230926,105000,1677470624,644,644,644,644,1097
20230926,104900,1676764156,644,644,644,644,6260
20230926,104800,1672732716,644,644,644,644,10
20230926,104700,1672726276,644,644,644,644,912
20230926,104600,1672138948,644,644,644,644,10000
20230926,104500,1665698948,644,644,644,644,0
20230926,104400,1665698948,644,644,644,644,0
20230926,104300,1665698948,644,644,644,644,30
20230926,104200,1665679628,644,644,644,644,0
20230926,104100,1665679628,644,644,644,644,0
20230926,104000,1665679628,644,644,644,644,348
20230926,103900,1665455516,644,644,644,644,197
20230926,103800,1665328648,644,644,644,644,100
20230926,103700,1665264248,644,644,644,644,64
20230926,103600,1665223032,644,644,644,644,4850
20230926,103500,1662099632,644,644,644,644,0
20230926,103400,1662099632,644,644,644,644,1755
20230926,103300,1660969412,644,644,644,644,4676
20230926,103200,1657958068,644,644,644,644,690
20230926,103100,1657513708,644,644,644,644,12
20230926,103000,1657505980,644,644,644,644,45
20230926,102900,1657477000,644,644,644,644,2791
20230926,102800,1655679596,644,644,644,644,0
20230926,102700,1655679596,644,644,644,644,24
20230926,102600,1655664140,644,644,644,644,0
20230926,102500,1655664140,644,644,644,644,0
20230926,102400,1655664140,644,644,644,644,38
20230926,102300,1655639668,644,644,644,644,2
20230926,102200,1655638380,644,644,644,644,1335
20230926,102100,1654778640,644,644,644,644,100
20230926,102000,1654714240,644,644,644,644,801
20230926,101900,1654198396,644,644,644,644,1365
20230926,101800,1653319336,644,644,644,644,0
20230926,101700,1653319336,644,644,644,644,64
20230926,101600,1653278120,644,644,644,644,151
20230926,101500,1653180876,644,644,644,644,0
20230926,101400,1653180876,644,644,644,644,0
20230926,101300,1653180876,644,644,644,644,461
20230926,101200,1652883992,644,644,644,644,1010
20230926,101100,1652233552,644,644,644,644,4378
20230926,101000,1649414120,644,644,644,644,240
20230926,100900,1649259560,644,644,644,644,320
20230926,100800,1649053480,644,644,644,644,100
20230926,100700,1648989080,644,644,644,644,52
20230926,100600,1648955592,644,644,644,644,0
20230926,100500,1648955592,644,644,644,644,1077
20230926,100400,1648262004,644,644,644,644,204
20230926,100300,1648130628,644,644,644,644,9003
20230926,100200,1642332696,644,644,644,644,2296
20230926,100100,1640854072,644,644,644,644,3213
20230926,100000,1638784900,644,644,644,644,8764
20230926,095900,1633140884,644,644,644,644,802
20230926,095800,1632624396,644,644,644,644,275
20230926,095700,1632447296,644,644,644,644,44189
20230926,095600,1603989580,644,644,644,644,0
20230926,095500,1603989580,644,644,644,644,590
20230926,095400,1603609620,644,644,644,644,2495
20230926,095300,1602002840,644,644,644,644,58023
20230926,095200,1564636028,644,644,644,644,78
20230926,095100,1564585796,644,644,644,644,2057
20230926,095000,1563261088,644,644,644,644,518
20230926,094900,1562927496,644,644,644,644,9331
20230926,094800,1556918332,644,644,644,644,25888
20230926,094700,1540246460,644,644,644,644,954
20230926,094600,1539632084,644,644,644,644,846
20230926,094500,1539087260,644,644,644,644,231
20230926,094400,1538938496,644,644,644,644,26782
20230926,094300,1521690888,644,644,644,644,1726
20230926,094200,1520579344,644,644,644,644,70
20230926,094100,1520534264,644,644,644,644,3
20230926,094000,1520532332,644,644,644,644,10828
20230926,093900,1513559100,644,644,644,644,3159
20230926,093800,1511524704,644,644,644,644,1724
20230926,093700,1510414448,644,644,644,644,6894
20230926,093600,1505974712,644,644,644,644,6154
20230926,093500,1502011536,644,644,644,644,4286
20230926,093400,1499251352,644,644,644,644,3125
20230926,093300,1497238852,644,644,644,644,3380
20230926,093200,1495062132,644,644,644,644,825
20230926,093100,1494530832,644,644,644,644,32
20230926,093000,1494510224,644,644,644,644,183
20230926,092900,1494392372,644,644,644,644,5213
20230926,092800,1491035200,644,644,644,644,4066
20230926,092700,1488416696,644,644,644,644,475
20230926,092600,1488110796,644,644,644,644,3094
20230926,092500,1486118260,644,644,644,644,7897
20230926,092400,1481032592,644,644,644,644,4280
20230926,092300,1478276272,644,644,644,644,9929
20230926,092200,1471881996,644,644,644,644,14368
20230926,092100,1462629004,644,644,644,644,10845
20230926,092000,1455644824,644,644,644,644,6288
20230926,091900,1451595352,644,644,644,644,4076
20230926,091800,1448970408,644,644,644,644,4621
20230926,091700,1445994484,644,644,644,644,28661
20230926,091600,1427536800,644,644,644,644,27436
20230926,091500,1409868016,644,644,644,644,33282
20230926,091400,1388434408,644,644,644,644,13858
20230926,091300,1379509856,644,644,644,644,14143
20230926,091200,1370401764,644,644,644,644,4631
20230926,091100,1367419400,644,644,644,644,20988
20230926,091000,1353903128,644,644,644,644,22515
20230926,090900,1339403468,644,644,644,644,13818
20230926,090800,1330504676,644,644,644,644,27499
20230926,090700,1312795320,644,644,644,644,26781
20230926,090600,1295548356,644,644,644,644,55199
20230926,090500,1260000200,644,644,644,644,34767
20230926,090400,1237610252,644,644,644,644,89033
20230926,090300,1180273000,644,644,644,644,216473
20230926,090200,1040864388,644,595,644,580,1643703
20230926,090100,0,496,496,496,496,0
20230926,090000,0,496,496,496,496,0