stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184800,399323356,1841,1841,1841,1841,3993
20230926,184700,399323356,1841,1841,1841,1841,0
20230926,184600,399323356,1841,1841,1841,1841,0
20230926,184500,399323356,1841,1841,1841,1841,0
20230926,184400,399323356,1841,1841,1841,1841,0
20230926,184300,399323356,1841,1841,1841,1841,0
20230926,184200,399323356,1841,1841,1841,1841,0
20230926,184100,399323356,1841,1841,1841,1841,0
20230926,184000,399323356,1841,1841,1841,1841,0
20230926,183900,399323356,1841,1841,1841,1841,0
20230926,183800,399323356,1841,1841,1841,1841,0
20230926,183700,399323356,1841,1841,1841,1841,0
20230926,183600,399323356,1841,1841,1841,1841,0
20230926,183500,399323356,1841,1841,1841,1841,0
20230926,183400,399323356,1841,1841,1841,1841,0
20230926,183300,399323356,1841,1841,1841,1841,0
20230926,183200,399323356,1841,1841,1841,1841,0
20230926,183100,399323356,1841,1841,1841,1841,0
20230926,183000,399323356,1841,1841,1841,1841,0
20230926,182900,399323356,1841,1841,1841,1841,0
20230926,182800,399323356,1841,1841,1841,1841,0
20230926,182700,399323356,1841,1841,1841,1841,0
20230926,182600,399323356,1841,1841,1841,1841,0
20230926,182500,399323356,1841,1841,1841,1841,0
20230926,182400,399323356,1841,1841,1841,1841,0
20230926,182300,399323356,1841,1841,1841,1841,0
20230926,182200,399323356,1841,1841,1841,1841,0
20230926,182100,399323356,1841,1841,1841,1841,0
20230926,182000,399323356,1841,1841,1841,1841,0
20230926,181900,399323356,1841,1841,1841,1841,0
20230926,181800,399323356,1841,1841,1841,1841,3993
20230926,181700,399323356,1841,1841,1841,1841,0
20230926,181600,399323356,1841,1841,1841,1841,0
20230926,181500,399323356,1841,1841,1841,1841,0
20230926,181400,399323356,1841,1841,1841,1841,0
20230926,181300,399323356,1841,1841,1841,1841,0
20230926,181200,399323356,1841,1841,1841,1841,0
20230926,181100,399323356,1841,1841,1841,1841,0
20230926,181000,399323356,1841,1841,1841,1841,0
20230926,180900,399323356,1841,1841,1841,1841,0
20230926,180800,399323356,1841,1841,1841,1841,0
20230926,180700,399323356,1841,1841,1841,1841,0
20230926,180600,399323356,1841,1841,1841,1841,0
20230926,180500,399323356,1841,1841,1841,1841,0
20230926,180400,399323356,1841,1841,1841,1841,0
20230926,180300,399323356,1841,1841,1841,1841,0
20230926,180200,399323356,1841,1841,1841,1841,0
20230926,180100,399323356,1841,1841,1841,1841,0
20230926,180000,399323356,1841,1841,1841,1841,0
20230926,175900,399323356,1841,1841,1841,1841,0
20230926,175800,399323356,1841,1841,1841,1841,0
20230926,175700,399323356,1841,1841,1841,1841,0
20230926,175600,399323356,1841,1841,1841,1841,0
20230926,175500,399323356,1841,1841,1841,1841,0
20230926,175400,399323356,1841,1841,1841,1841,0
20230926,175300,399323356,1841,1841,1841,1841,0
20230926,175200,399323356,1841,1841,1841,1841,0
20230926,175100,399323356,1841,1841,1841,1841,0
20230926,175000,399323356,1841,1841,1841,1841,0
20230926,174900,399323356,1841,1841,1841,1841,0
20230926,174800,399323356,1841,1841,1841,1841,3993
20230926,174700,399323356,1841,1841,1841,1841,0
20230926,174600,399323356,1841,1841,1841,1841,0
20230926,174500,399323356,1841,1841,1841,1841,0
20230926,174400,399323356,1841,1841,1841,1841,0
20230926,174300,399323356,1841,1841,1841,1841,0
20230926,174200,399323356,1841,1841,1841,1841,0
20230926,174100,399323356,1841,1841,1841,1841,0
20230926,174000,399323356,1841,1841,1841,1841,0
20230926,173900,399323356,1841,1841,1841,1841,0
20230926,173800,399323356,1841,1841,1841,1841,0
20230926,173700,399323356,1841,1841,1841,1841,0
20230926,173600,399323356,1841,1841,1841,1841,0
20230926,173500,399323356,1841,1841,1841,1841,0
20230926,173400,399323356,1841,1841,1841,1841,0
20230926,173300,399323356,1841,1841,1841,1841,0
20230926,173200,399323356,1841,1841,1841,1841,0
20230926,173100,399323356,1841,1841,1841,1841,0
20230926,173000,399323356,1841,1841,1841,1841,0
20230926,172900,399323356,1841,1841,1841,1841,0
20230926,172800,399323356,1841,1841,1841,1841,0
20230926,172700,399323356,1841,1841,1841,1841,0
20230926,172600,399323356,1841,1841,1841,1841,0
20230926,172500,399323356,1841,1841,1841,1841,0
20230926,172400,399323356,1841,1841,1841,1841,0
20230926,172300,399323356,1841,1841,1841,1841,0
20230926,172200,399323356,1841,1841,1841,1841,0
20230926,172100,399323356,1841,1841,1841,1841,0
20230926,172000,399323356,1841,1841,1841,1841,0
20230926,171900,399323356,1841,1841,1841,1841,0
20230926,171800,399323356,1841,1841,1841,1841,3993
20230926,171700,399323356,1841,1841,1841,1841,0
20230926,171600,399323356,1841,1841,1841,1841,0
20230926,171500,399323356,1841,1841,1841,1841,0
20230926,171400,399323356,1841,1841,1841,1841,0
20230926,171300,399323356,1841,1841,1841,1841,0
20230926,171200,399323356,1841,1841,1841,1841,0
20230926,171100,399323356,1841,1841,1841,1841,0
20230926,171000,399323356,1841,1841,1841,1841,0
20230926,170900,399323356,1841,1841,1841,1841,0
20230926,170800,399323356,1841,1841,1841,1841,0
20230926,170700,399323356,1841,1841,1841,1841,0
20230926,170600,399323356,1841,1841,1841,1841,0
20230926,170500,399323356,1841,1841,1841,1841,0
20230926,170400,399323356,1841,1841,1841,1841,0
20230926,170300,399323356,1841,1841,1841,1841,0
20230926,170200,399323356,1841,1841,1841,1841,0
20230926,170100,399323356,1841,1841,1841,1841,0
20230926,170000,399323356,1841,1841,1841,1841,0
20230926,165900,399323356,1841,1841,1841,1841,0
20230926,165800,399323356,1841,1841,1841,1841,0
20230926,165700,399323356,1841,1841,1841,1841,0
20230926,165600,399323356,1841,1841,1841,1841,0
20230926,165500,399323356,1841,1841,1841,1841,0
20230926,165400,399323356,1841,1841,1841,1841,0
20230926,165300,399323356,1841,1841,1841,1841,0
20230926,165200,399323356,1841,1841,1841,1841,0
20230926,165100,399323356,1841,1841,1841,1841,0
20230926,165000,399323356,1841,1841,1841,1841,0
20230926,164900,399323356,1841,1841,1841,1841,0
20230926,164800,399323356,1841,1841,1841,1841,3993
20230926,164700,399323356,1841,1841,1841,1841,0
20230926,164600,399323356,1841,1841,1841,1841,0
20230926,164500,399323356,1841,1841,1841,1841,0
20230926,164400,399323356,1841,1841,1841,1841,0
20230926,164300,399323356,1841,1841,1841,1841,0
20230926,164200,399323356,1841,1841,1841,1841,0
20230926,164100,399323356,1841,1841,1841,1841,0
20230926,164000,399323356,1841,1841,1841,1841,0
20230926,163900,399323356,1841,1841,1841,1841,0
20230926,163800,399323356,1841,1841,1841,1841,0
20230926,163700,399323356,1841,1841,1841,1841,0
20230926,163600,399323356,1841,1841,1841,1841,0
20230926,163500,399323356,1841,1841,1841,1841,0
20230926,163400,399323356,1841,1841,1841,1841,0
20230926,163300,399323356,1841,1841,1841,1841,0
20230926,163200,399323356,1841,1841,1841,1841,0
20230926,163100,399323356,1841,1841,1841,1841,0
20230926,163000,399323356,1841,1841,1841,1841,0
20230926,162900,399323356,1841,1841,1841,1841,0
20230926,162800,399323356,1841,1841,1841,1841,0
20230926,162700,399323356,1841,1841,1841,1841,0
20230926,162600,399323356,1841,1841,1841,1841,0
20230926,162500,399323356,1841,1841,1841,1841,0
20230926,162400,399323356,1841,1841,1841,1841,0
20230926,162300,399323356,1841,1841,1841,1841,0
20230926,162200,399323356,1841,1841,1841,1841,0
20230926,162100,399323356,1841,1841,1841,1841,0
20230926,162000,399323356,1841,1841,1841,1841,0
20230926,161900,399323356,1841,1841,1841,1841,0
20230926,161800,399323356,1841,1841,1841,1841,3993
20230926,161700,399323356,1841,1841,1841,1841,0
20230926,161600,399323356,1841,1841,1841,1841,0
20230926,161500,399323356,1841,1841,1841,1841,0
20230926,161400,399323356,1841,1841,1841,1841,0
20230926,161300,399323356,1841,1841,1841,1841,0
20230926,161200,399323356,1841,1841,1841,1841,0
20230926,161100,399323356,1841,1841,1841,1841,0
20230926,161000,399323356,1841,1841,1841,1841,0
20230926,160900,399323356,1841,1841,1841,1841,0
20230926,160800,399323356,1841,1841,1841,1841,0
20230926,160700,399323356,1841,1841,1841,1841,0
20230926,160600,399323356,1841,1841,1841,1841,0
20230926,160500,399323356,1841,1841,1841,1841,0
20230926,160400,399323356,1841,1841,1841,1841,0
20230926,160300,399323356,1841,1841,1841,1841,0
20230926,160200,399323356,1841,1841,1841,1841,0
20230926,160100,399323356,1841,1841,1841,1841,0
20230926,160000,399323356,1841,1841,1841,1841,0
20230926,155900,399323356,1841,1841,1841,1841,0
20230926,155800,399323356,1841,1841,1841,1841,0
20230926,155700,399323356,1841,1841,1841,1841,0
20230926,155600,399323356,1841,1841,1841,1841,0
20230926,155500,399323356,1841,1841,1841,1841,0
20230926,155400,399323356,1841,1841,1841,1841,0
20230926,155300,399323356,1841,1841,1841,1841,0
20230926,155200,399323356,1841,1841,1841,1841,0
20230926,155100,399323356,1841,1841,1841,1841,0
20230926,155000,399323356,1841,1841,1841,1841,0
20230926,154900,399323356,1841,1841,1841,1841,0
20230926,154800,399323356,1841,1841,1841,1841,3993
20230926,154700,399323356,1841,1841,1841,1841,0
20230926,154600,399323356,1841,1841,1841,1841,0
20230926,154500,399323356,1841,1841,1841,1841,0
20230926,154400,399323356,1841,1841,1841,1841,0
20230926,154300,399323356,1841,1841,1841,1841,0
20230926,154200,399323356,1841,1841,1841,1841,0
20230926,154100,399323356,1841,1841,1841,1841,0
20230926,154000,399323356,1841,1841,1841,1841,0
20230926,153900,399323356,1841,1841,1841,1841,0
20230926,153800,399323356,1841,1841,1841,1841,0
20230926,153700,399323356,1841,1841,1841,1841,0
20230926,153600,399323356,1841,1841,1841,1841,0
20230926,153500,399323356,1841,1841,1841,1841,0
20230926,153400,399323356,1841,1841,1841,1841,0
20230926,153300,399323356,1841,1841,1841,1841,0
20230926,153200,399323356,1841,1841,1841,1841,0
20230926,153100,399323356,1841,1841,1841,1841,0
20230926,153000,399323356,1841,1841,1841,1841,3993
20230926,152900,391972243,1843,1843,1843,1843,0
20230926,152800,391972243,1843,1843,1843,1843,0
20230926,152700,391972243,1843,1843,1843,1843,0
20230926,152600,391972243,1843,1843,1843,1843,0
20230926,152500,391972243,1843,1843,1843,1843,0
20230926,152400,391972243,1843,1843,1843,1843,0
20230926,152300,391972243,1843,1843,1843,1843,0
20230926,152200,391972243,1843,1843,1843,1843,0
20230926,152100,391972243,1843,1843,1843,1843,0
20230926,152000,391972243,1843,1843,1843,1843,0
20230926,151900,391972243,1843,1843,1843,1842,516
20230926,151800,391021755,1843,1843,1843,1843,352
20230926,151700,390373019,1845,1844,1845,1843,804
20230926,151600,388891137,1845,1844,1845,1844,2319
20230926,151500,384614897,1844,1843,1844,1843,164
20230926,151400,384312531,1844,1844,1844,1844,160
20230926,151300,384017491,1844,1844,1845,1844,830
20230926,151200,382486970,1845,1844,1845,1844,658
20230926,151100,381273617,1844,1843,1844,1843,1281
20230926,151000,378912733,1843,1844,1844,1843,37
20230926,150900,378844516,1844,1843,1844,1843,231
20230926,150800,378418566,1843,1842,1843,1842,501
20230926,150700,377495323,1841,1842,1842,1841,399
20230926,150600,376760664,1842,1843,1843,1842,354
20230926,150500,376108503,1843,1844,1844,1843,108
20230926,150400,375909359,1846,1846,1846,1846,0
20230926,150300,375909359,1846,1846,1846,1846,24
20230926,150200,375865055,1846,1846,1846,1846,26
20230926,150100,375817059,1847,1847,1847,1847,4
20230926,150000,375809671,1840,1846,1846,1840,2260
20230926,145900,371639171,1846,1840,1846,1840,457
20230926,145800,370798285,1840,1846,1847,1840,1529
20230926,145700,367980623,1847,1847,1847,1847,0
20230926,145600,367980623,1847,1847,1847,1847,200
20230926,145500,367611223,1847,1847,1847,1846,401
20230926,145400,366870676,1847,1847,1847,1847,316
20230926,145300,366287024,1847,1847,1847,1847,10
20230926,145200,366268554,1847,1847,1848,1847,226
20230926,145100,365851131,1847,1847,1847,1847,141
20230926,145000,365590704,1847,1847,1847,1847,260
20230926,144900,365110484,1847,1847,1847,1847,50
20230926,144800,365018134,1847,1847,1847,1847,4
20230926,144700,365010746,1847,1847,1847,1847,1599
20230926,144600,362057393,1847,1847,1847,1847,41
20230926,144500,361981666,1847,1847,1847,1847,11
20230926,144400,361961349,1847,1847,1847,1847,281
20230926,144300,361442342,1847,1847,1847,1847,200
20230926,144200,361072942,1847,1847,1847,1847,15
20230926,144100,361045237,1847,1847,1847,1847,55
20230926,144000,360943652,1847,1847,1847,1847,2
20230926,143900,360939958,1847,1847,1847,1847,10
20230926,143800,360921488,1847,1847,1847,1847,3
20230926,143700,360915947,1847,1847,1847,1847,2
20230926,143600,360912253,1844,1844,1844,1844,409
20230926,143500,360158057,1845,1845,1845,1845,132
20230926,143400,359914517,1847,1847,1847,1847,0
20230926,143300,359914517,1847,1847,1847,1847,1
20230926,143200,359912670,1847,1847,1847,1844,28
20230926,143100,359861012,1847,1847,1847,1847,94
20230926,143000,359687394,1847,1847,1847,1847,6
20230926,142900,359676312,1848,1848,1848,1848,4
20230926,142800,359668920,1844,1847,1847,1844,282
20230926,142700,359148637,1848,1849,1849,1848,202
20230926,142600,358775340,1849,1849,1849,1849,801
20230926,142500,357294291,1850,1849,1850,1849,48
20230926,142400,357205502,1850,1849,1850,1849,495
20230926,142300,356290241,1849,1849,1849,1849,0
20230926,142200,356290241,1849,1849,1849,1849,0
20230926,142100,356290241,1849,1841,1849,1838,127
20230926,142000,356056554,1840,1849,1849,1840,2440
20230926,141900,351566024,1849,1844,1849,1844,2
20230926,141800,351562331,1844,1848,1848,1844,728
20230926,141700,350219236,1848,1848,1848,1848,0
20230926,141600,350219236,1848,1848,1849,1848,1184
20230926,141500,348031203,1849,1849,1849,1849,70
20230926,141400,347901773,1849,1849,1849,1849,0
20230926,141300,347901773,1849,1850,1850,1849,239
20230926,141200,347459687,1850,1850,1850,1849,235
20230926,141100,347025137,1850,1849,1850,1849,66
20230926,141000,346903038,1850,1854,1854,1849,19684
20230926,140900,310487412,1854,1854,1854,1854,13
20230926,140800,310463310,1854,1853,1854,1850,1793
20230926,140700,307144794,1854,1854,1854,1854,510
20230926,140600,306199254,1854,1854,1854,1854,29
20230926,140500,306145488,1854,1855,1860,1854,229
20230926,140400,305720742,1855,1855,1855,1855,0
20230926,140300,305720742,1855,1857,1857,1855,2800
20230926,140200,300526378,1860,1860,1860,1860,97
20230926,140100,300345958,1860,1860,1860,1860,2
20230926,140000,300342238,1862,1862,1862,1862,206
20230926,135900,299958666,1862,1862,1862,1862,0
20230926,135800,299958666,1862,1856,1862,1856,29
20230926,135700,299904752,1856,1862,1862,1855,3716
20230926,135600,292997214,1863,1863,1863,1863,178
20230926,135500,292665600,1864,1864,1864,1864,1
20230926,135400,292663736,1863,1863,1863,1863,50
20230926,135300,292570586,1863,1864,1864,1863,75
20230926,135200,292430856,1864,1864,1864,1864,0
20230926,135100,292430856,1864,1864,1864,1864,0
20230926,135000,292430856,1864,1863,1864,1863,566
20230926,134900,291376292,1864,1864,1864,1864,23
20230926,134800,291333420,1864,1864,1864,1864,690
20230926,134700,290047260,1864,1864,1864,1864,600
20230926,134600,288928860,1864,1864,1864,1864,1
20230926,134500,288926996,1861,1861,1861,1861,0
20230926,134400,288926996,1861,1861,1861,1861,0
20230926,134300,288926996,1861,1863,1863,1861,353
20230926,134200,288270043,1865,1865,1865,1865,0
20230926,134100,288270043,1865,1865,1865,1865,53
20230926,134000,288171198,1865,1861,1865,1861,12
20230926,133900,288148862,1861,1861,1861,1861,54
20230926,133800,288048368,1861,1861,1861,1861,2
20230926,133700,288044646,1861,1861,1861,1861,5
20230926,133600,288035341,1861,1859,1861,1859,2351
20230926,133500,283664820,1859,1859,1859,1859,1001
20230926,133400,281803961,1859,1859,1859,1859,4000
20230926,133300,274367961,1860,1859,1860,1859,31
20230926,133200,274310331,1860,1860,1860,1860,149
20230926,133100,274033191,1860,1860,1860,1860,0
20230926,133000,274033191,1860,1860,1860,1860,38
20230926,132900,273962511,1860,1861,1861,1860,19
20230926,132800,273927170,1861,1861,1861,1861,0
20230926,132700,273927170,1861,1861,1861,1861,0
20230926,132600,273927170,1861,1861,1861,1861,0
20230926,132500,273927170,1861,1861,1861,1861,10
20230926,132400,273908560,1859,1859,1859,1859,0
20230926,132300,273908560,1859,1861,1861,1859,1287
20230926,132200,271514749,1860,1860,1860,1860,3322
20230926,132100,265335829,1861,1861,1861,1861,472
20230926,132000,264457437,1861,1861,1861,1861,33
20230926,131900,264396024,1865,1865,1865,1865,0
20230926,131800,264396024,1865,1864,1865,1861,1377
20230926,131700,261832778,1865,1865,1865,1865,107
20230926,131600,261633223,1865,1865,1865,1865,5
20230926,131500,261623898,1865,1865,1865,1865,0
20230926,131400,261623898,1865,1865,1865,1865,25
20230926,131300,261577273,1865,1865,1865,1865,2004
20230926,131200,257839813,1865,1865,1865,1865,0
20230926,131100,257839813,1865,1865,1865,1865,0
20230926,131000,257839813,1865,1865,1865,1865,15
20230926,130900,257811838,1865,1863,1865,1863,25
20230926,130800,257765261,1863,1863,1863,1863,11
20230926,130700,257744768,1862,1863,1863,1862,1011
20230926,130600,255862175,1863,1863,1863,1863,0
20230926,130500,255862175,1863,1862,1863,1862,168
20230926,130400,255549291,1862,1863,1863,1862,1506
20230926,130300,252745113,1862,1862,1862,1862,1700
20230926,130200,249579713,1863,1865,1865,1863,3976
20230926,130100,242172156,1865,1865,1865,1865,0
20230926,130000,242172156,1865,1865,1865,1865,6
20230926,125900,242160966,1865,1865,1865,1865,0
20230926,125800,242160966,1865,1865,1865,1865,1
20230926,125700,242159101,1864,1864,1864,1864,1000
20230926,125600,240295101,1865,1865,1865,1865,20
20230926,125500,240257801,1865,1865,1865,1865,70
20230926,125400,240127251,1865,1865,1865,1865,20
20230926,125300,240089951,1865,1864,1865,1864,1307
20230926,125200,237653692,1864,1864,1864,1864,0
20230926,125100,237653692,1864,1864,1864,1864,10
20230926,125000,237635052,1864,1864,1864,1864,1
20230926,124900,237633188,1863,1863,1863,1863,50
20230926,124800,237540038,1864,1863,1864,1863,604
20230926,124700,236414785,1863,1864,1864,1863,200
20230926,124600,236042085,1864,1865,1865,1864,2523
20230926,124500,231339212,1865,1865,1865,1865,0
20230926,124400,231339212,1865,1865,1865,1865,40
20230926,124300,231264612,1865,1865,1865,1865,121
20230926,124200,231038947,1864,1865,1865,1864,101
20230926,124100,230850682,1864,1865,1865,1864,226
20230926,124000,230429417,1864,1864,1864,1864,121
20230926,123900,230203873,1864,1864,1864,1864,2
20230926,123800,230200145,1864,1863,1864,1863,1501
20230926,123700,227403781,1864,1864,1864,1864,72
20230926,123600,227269573,1864,1864,1864,1864,1004
20230926,123500,225398117,1865,1865,1865,1865,1
20230926,123400,225396252,1864,1865,1865,1864,205
20230926,123300,225014127,1865,1865,1865,1865,5
20230926,123200,225004802,1865,1865,1865,1865,0
20230926,123100,225004802,1865,1865,1865,1864,514
20230926,123000,224046217,1865,1865,1865,1865,6
20230926,122900,224035027,1865,1865,1865,1865,0
20230926,122800,224035027,1865,1865,1865,1865,482
20230926,122700,223136097,1865,1865,1865,1865,10
20230926,122600,223117447,1865,1865,1865,1865,202
20230926,122500,222740717,1864,1864,1864,1864,9
20230926,122400,222723941,1865,1865,1865,1865,263
20230926,122300,222233446,1865,1865,1865,1865,400
20230926,122200,221487446,1865,1865,1865,1865,0
20230926,122100,221487446,1865,1865,1865,1865,1778
20230926,122000,218171476,1864,1865,1865,1864,300
20230926,121900,217612076,1865,1865,1865,1865,2600
20230926,121800,212763076,1865,1865,1865,1865,0
20230926,121700,212763076,1865,1865,1865,1865,11
20230926,121600,212742561,1865,1865,1865,1865,0
20230926,121500,212742561,1865,1865,1865,1865,0
20230926,121400,212742561,1865,1864,1865,1864,140
20230926,121300,212481591,1863,1865,1865,1863,281
20230926,121200,211958066,1863,1863,1863,1863,0
20230926,121100,211958066,1863,1865,1865,1863,501
20230926,121000,211024701,1865,1865,1865,1865,0
20230926,120900,211024701,1865,1865,1865,1865,3
20230926,120800,211019106,1865,1865,1865,1865,197
20230926,120700,210651701,1865,1865,1865,1865,5
20230926,120600,210642376,1865,1865,1865,1865,0
20230926,120500,210642376,1865,1865,1865,1865,50
20230926,120400,210549126,1865,1863,1865,1862,210
20230926,120300,210157947,1865,1865,1865,1865,0
20230926,120200,210157947,1865,1865,1865,1865,0
20230926,120100,210157947,1865,1865,1865,1865,0
20230926,120000,210157947,1865,1865,1865,1865,6
20230926,115900,210146757,1865,1865,1865,1865,5
20230926,115800,210137432,1865,1865,1865,1863,304
20230926,115700,209570739,1865,1865,1865,1865,42
20230926,115600,209492409,1865,1865,1865,1865,353
20230926,115500,208834064,1865,1865,1865,1865,0
20230926,115400,208834064,1865,1867,1867,1865,756
20230926,115300,207423391,1867,1867,1867,1867,30
20230926,115200,207367381,1867,1868,1868,1867,4888
20230926,115100,198238880,1870,1870,1870,1870,0
20230926,115000,198238880,1870,1870,1870,1870,102
20230926,114900,198048140,1868,1869,1869,1868,135
20230926,114800,197795851,1870,1870,1870,1870,1
20230926,114700,197793981,1870,1870,1870,1870,0
20230926,114600,197793981,1870,1870,1870,1870,2
20230926,114500,197790241,1868,1868,1868,1868,0
20230926,114400,197790241,1868,1869,1869,1868,100
20230926,114300,197603409,1870,1870,1870,1870,200
20230926,114200,197229409,1870,1870,1870,1870,0
20230926,114100,197229409,1870,1870,1870,1870,0
20230926,114000,197229409,1870,1870,1870,1870,0
20230926,113900,197229409,1870,1870,1870,1870,200
20230926,113800,196855409,1870,1870,1870,1870,30
20230926,113700,196799309,1869,1869,1869,1869,1706
20230926,113600,193610795,1869,1869,1869,1869,367
20230926,113500,192924872,1871,1869,1871,1869,527
20230926,113400,191939907,1870,1870,1870,1870,0
20230926,113300,191939907,1870,1872,1872,1870,2620
20230926,113200,187039404,1872,1872,1872,1872,0
20230926,113100,187039404,1872,1872,1872,1872,12
20230926,113000,187016940,1872,1872,1872,1872,9
20230926,112900,187000092,1871,1871,1871,1871,20
20230926,112800,186962672,1871,1871,1871,1871,0
20230926,112700,186962672,1871,1871,1871,1871,704
20230926,112600,185645488,1872,1872,1872,1872,0
20230926,112500,185645488,1872,1872,1872,1872,0
20230926,112400,185645488,1872,1872,1872,1872,856
20230926,112300,184043056,1872,1872,1872,1872,10
20230926,112200,184024336,1870,1871,1871,1870,688
20230926,112100,182737539,1872,1871,1872,1871,332
20230926,112000,182116335,1872,1872,1872,1872,86
20230926,111900,181955343,1872,1872,1872,1872,3
20230926,111800,181949727,1871,1871,1871,1871,1
20230926,111700,181947856,1872,1872,1872,1872,2
20230926,111600,181944112,1870,1870,1870,1870,0
20230926,111500,181944112,1870,1870,1870,1870,1000
20230926,111400,180074112,1872,1871,1872,1871,910
20230926,111300,178371389,1871,1871,1871,1871,703
20230926,111200,177056076,1872,1872,1872,1872,20
20230926,111100,177018636,1872,1872,1872,1872,0
20230926,111000,177018636,1872,1872,1872,1872,0
20230926,110900,177018636,1872,1872,1872,1872,126
20230926,110800,176782764,1872,1872,1872,1872,85
20230926,110700,176623644,1873,1873,1873,1873,1
20230926,110600,176621771,1873,1873,1873,1873,2
20230926,110500,176618025,1873,1873,1873,1873,500
20230926,110400,175681525,1873,1873,1873,1873,129
20230926,110300,175439908,1873,1872,1873,1872,337
20230926,110200,174809037,1872,1872,1873,1872,555
20230926,110100,173770072,1872,1872,1872,1872,50
20230926,110000,173676472,1872,1872,1872,1872,0
20230926,105900,173676472,1872,1872,1872,1872,0
20230926,105800,173676472,1872,1872,1872,1872,0
20230926,105700,173676472,1872,1873,1873,1872,21
20230926,105600,173637140,1873,1873,1873,1873,0
20230926,105500,173637140,1873,1872,1873,1870,4488
20230926,105400,165239502,1872,1872,1872,1872,80
20230926,105300,165089742,1873,1873,1873,1873,51
20230926,105200,164994219,1872,1873,1873,1872,10
20230926,105100,164975497,1873,1873,1873,1873,1
20230926,105000,164973624,1873,1873,1873,1873,503
20230926,104900,164031505,1873,1876,1876,1873,602
20230926,104800,162903295,1876,1876,1876,1876,0
20230926,104700,162903295,1876,1878,1878,1876,104
20230926,104600,162708084,1877,1880,1880,1877,472
20230926,104500,161821665,1883,1882,1883,1878,1016
20230926,104400,159911810,1882,1883,1883,1882,254
20230926,104300,159433712,1883,1883,1883,1883,0
20230926,104200,159433712,1883,1883,1883,1883,23
20230926,104100,159390403,1883,1883,1883,1883,146
20230926,104000,159115485,1883,1883,1883,1883,12
20230926,103900,159092889,1882,1882,1882,1882,0
20230926,103800,159092889,1882,1882,1882,1882,1
20230926,103700,159091007,1883,1883,1883,1883,0
20230926,103600,159091007,1883,1882,1883,1882,7
20230926,103500,159077831,1883,1883,1883,1883,0
20230926,103400,159077831,1883,1883,1883,1883,0
20230926,103300,159077831,1883,1883,1883,1883,4
20230926,103200,159070299,1882,1880,1882,1880,100
20230926,103100,158882209,1880,1880,1880,1880,0
20230926,103000,158882209,1880,1880,1880,1880,67
20230926,102900,158756249,1880,1880,1880,1880,102
20230926,102800,158564489,1880,1877,1880,1877,1000
20230926,102700,156686029,1877,1877,1877,1877,312
20230926,102600,156100405,1877,1879,1879,1877,172
20230926,102500,155777551,1879,1879,1879,1879,1
20230926,102400,155775672,1877,1877,1877,1877,93
20230926,102300,155601111,1879,1878,1879,1878,7
20230926,102200,155587964,1878,1878,1878,1878,10
20230926,102100,155569184,1879,1878,1879,1878,1000
20230926,102000,153690487,1878,1878,1878,1878,1
20230926,101900,153688609,1878,1878,1878,1878,0
20230926,101800,153688609,1878,1877,1878,1877,295
20230926,101700,153134893,1879,1879,1879,1879,0
20230926,101600,153134893,1879,1879,1879,1879,0
20230926,101500,153134893,1879,1879,1879,1879,0
20230926,101400,153134893,1879,1879,1879,1879,0
20230926,101300,153134893,1879,1877,1879,1877,531
20230926,101200,152138192,1878,1880,1880,1878,5
20230926,101100,152128798,1880,1880,1880,1880,9
20230926,101000,152111878,1882,1882,1882,1882,2
20230926,100900,152108114,1882,1882,1882,1882,1953
20230926,100800,148432568,1883,1883,1883,1882,609
20230926,100700,147285868,1883,1883,1883,1883,3
20230926,100600,147280219,1883,1883,1883,1883,1935
20230926,100500,143636614,1883,1877,1883,1877,3540
20230926,100400,136975062,1882,1881,1882,1871,5028
20230926,100300,127557188,1883,1883,1883,1883,0
20230926,100200,127557188,1883,1883,1883,1883,2
20230926,100100,127553422,1883,1883,1883,1883,5002
20230926,100000,118134656,1881,1883,1883,1881,16
20230926,095900,118104548,1883,1883,1883,1883,0
20230926,095800,118104548,1883,1881,1883,1881,3
20230926,095700,118098903,1883,1883,1883,1883,5
20230926,095600,118089488,1883,1880,1883,1880,226
20230926,095500,117664602,1879,1878,1879,1876,254
20230926,095400,117187400,1876,1879,1880,1876,762
20230926,095300,115756523,1880,1880,1880,1880,93
20230926,095200,115581683,1880,1880,1880,1880,63
20230926,095100,115463243,1880,1880,1880,1879,546
20230926,095000,114436963,1880,1880,1880,1880,1120
20230926,094900,112331363,1880,1881,1883,1880,1095
20230926,094800,110272610,1881,1881,1881,1881,3
20230926,094700,110266967,1881,1884,1884,1881,229
20230926,094600,109836110,1884,1884,1884,1884,0
20230926,094500,109836110,1884,1884,1884,1884,0
20230926,094400,109836110,1884,1884,1884,1884,0
20230926,094300,109836110,1884,1884,1884,1884,0
20230926,094200,109836110,1884,1884,1884,1884,0
20230926,094100,109836110,1884,1880,1884,1880,290
20230926,094000,109290906,1880,1882,1882,1879,6088
20230926,093900,97845109,1884,1884,1884,1884,1
20230926,093800,97843225,1884,1882,1886,1881,4510
20230926,093700,89359872,1886,1886,1886,1886,152
20230926,093600,89073200,1886,1886,1886,1886,0
20230926,093500,89073200,1886,1886,1886,1886,2
20230926,093400,89069428,1886,1886,1886,1886,6
20230926,093300,89058112,1886,1883,1886,1881,503
20230926,093200,88111432,1886,1886,1886,1886,0
20230926,093100,88111432,1886,1886,1886,1886,45
20230926,093000,88026562,1886,1881,1886,1881,101
20230926,092900,87836576,1881,1887,1887,1881,2404
20230926,092800,83313850,1887,1885,1887,1885,802
20230926,092700,81802076,1887,1888,1888,1886,654
20230926,092600,80568628,1888,1888,1888,1888,0
20230926,092500,80568628,1888,1886,1888,1886,2053
20230926,092400,76696564,1886,1886,1886,1886,2
20230926,092300,76692792,1886,1886,1889,1886,311
20230926,092200,76106243,1889,1887,1889,1887,5755
20230926,092100,65246556,1887,1886,1887,1886,201
20230926,092000,64867469,1887,1887,1887,1882,1711
20230926,091900,61642998,1887,1886,1887,1886,2266
20230926,091800,57367924,1886,1886,1886,1886,160
20230926,091700,57066164,1886,1886,1886,1884,157
20230926,091600,56770332,1887,1885,1887,1885,106
20230926,091500,56570515,1886,1886,1886,1886,1
20230926,091400,56568629,1886,1886,1886,1886,14
20230926,091300,56542225,1886,1885,1886,1883,518
20230926,091200,55566471,1886,1887,1887,1886,204
20230926,091100,55181717,1887,1887,1887,1887,591
20230926,091000,54066500,1887,1887,1887,1886,6519
20230926,090900,41765153,1886,1891,1891,1885,9430
20230926,090800,23949213,1898,1898,1898,1898,100
20230926,090700,23759413,1898,1898,1898,1898,0
20230926,090600,23759413,1898,1898,1898,1898,16
20230926,090500,23729045,1890,1890,1890,1890,38
20230926,090400,23657225,1887,1898,1898,1887,108
20230926,090300,23452709,1898,1890,1898,1890,1227
20230926,090200,21133671,1890,1890,1890,1890,210
20230926,090100,20736771,1890,1890,1890,1890,264
20230926,090000,20237811,1890,1880,1890,1880,10758