stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185400,773324426,1644,1644,1644,1644,8150
20230926,185300,773324426,1644,1644,1644,1644,0
20230926,185200,773324426,1644,1644,1644,1644,0
20230926,185100,773324426,1644,1644,1644,1644,0
20230926,185000,773324426,1644,1644,1644,1644,0
20230926,184900,773324426,1644,1644,1644,1644,0
20230926,184800,773324426,1644,1644,1644,1644,0
20230926,184700,773324426,1644,1644,1644,1644,0
20230926,184600,773324426,1644,1644,1644,1644,0
20230926,184500,773324426,1644,1644,1644,1644,0
20230926,184400,773324426,1644,1644,1644,1644,0
20230926,184300,773324426,1644,1644,1644,1644,0
20230926,184200,773324426,1644,1644,1644,1644,0
20230926,184100,773324426,1644,1644,1644,1644,0
20230926,184000,773324426,1644,1644,1644,1644,0
20230926,183900,773324426,1644,1644,1644,1644,0
20230926,183800,773324426,1644,1644,1644,1644,0
20230926,183700,773324426,1644,1644,1644,1644,0
20230926,183600,773324426,1644,1644,1644,1644,0
20230926,183500,773324426,1644,1644,1644,1644,0
20230926,183400,773324426,1644,1644,1644,1644,0
20230926,183300,773324426,1644,1644,1644,1644,0
20230926,183200,773324426,1644,1644,1644,1644,0
20230926,183100,773324426,1644,1644,1644,1644,0
20230926,183000,773324426,1644,1644,1644,1644,0
20230926,182900,773324426,1644,1644,1644,1644,0
20230926,182800,773324426,1644,1644,1644,1644,0
20230926,182700,773324426,1644,1644,1644,1644,0
20230926,182600,773324426,1644,1644,1644,1644,0
20230926,182500,773324426,1644,1644,1644,1644,0
20230926,182400,773324426,1644,1644,1644,1644,8150
20230926,182300,773324426,1644,1644,1644,1644,0
20230926,182200,773324426,1644,1644,1644,1644,0
20230926,182100,773324426,1644,1644,1644,1644,0
20230926,182000,773324426,1644,1644,1644,1644,0
20230926,181900,773324426,1644,1644,1644,1644,0
20230926,181800,773324426,1644,1644,1644,1644,0
20230926,181700,773324426,1644,1644,1644,1644,0
20230926,181600,773324426,1644,1644,1644,1644,0
20230926,181500,773324426,1644,1644,1644,1644,0
20230926,181400,773324426,1644,1644,1644,1644,0
20230926,181300,773324426,1644,1644,1644,1644,0
20230926,181200,773324426,1644,1644,1644,1644,0
20230926,181100,773324426,1644,1644,1644,1644,0
20230926,181000,773324426,1644,1644,1644,1644,0
20230926,180900,773324426,1644,1644,1644,1644,0
20230926,180800,773324426,1644,1644,1644,1644,0
20230926,180700,773324426,1644,1644,1644,1644,0
20230926,180600,773324426,1644,1644,1644,1644,0
20230926,180500,773324426,1644,1644,1644,1644,0
20230926,180400,773324426,1644,1644,1644,1644,0
20230926,180300,773324426,1644,1644,1644,1644,0
20230926,180200,773324426,1644,1644,1644,1644,0
20230926,180100,773324426,1644,1644,1644,1644,0
20230926,180000,773324426,1644,1644,1644,1644,0
20230926,175900,773324426,1644,1644,1644,1644,0
20230926,175800,773324426,1644,1644,1644,1644,0
20230926,175700,773324426,1644,1644,1644,1644,0
20230926,175600,773324426,1644,1644,1644,1644,0
20230926,175500,773324426,1644,1644,1644,1644,0
20230926,175400,773324426,1644,1644,1644,1644,8150
20230926,175300,773324426,1644,1644,1644,1644,0
20230926,175200,773324426,1644,1644,1644,1644,0
20230926,175100,773324426,1644,1644,1644,1644,0
20230926,175000,773324426,1644,1644,1644,1644,0
20230926,174900,773324426,1644,1644,1644,1644,0
20230926,174800,773324426,1644,1644,1644,1644,0
20230926,174700,773324426,1644,1644,1644,1644,0
20230926,174600,773324426,1644,1644,1644,1644,0
20230926,174500,773324426,1644,1644,1644,1644,0
20230926,174400,773324426,1644,1644,1644,1644,0
20230926,174300,773324426,1644,1644,1644,1644,0
20230926,174200,773324426,1644,1644,1644,1644,0
20230926,174100,773324426,1644,1644,1644,1644,0
20230926,174000,773324426,1644,1644,1644,1644,0
20230926,173900,773324426,1644,1644,1644,1644,0
20230926,173800,773324426,1644,1644,1644,1644,0
20230926,173700,773324426,1644,1644,1644,1644,0
20230926,173600,773324426,1644,1644,1644,1644,0
20230926,173500,773324426,1644,1644,1644,1644,0
20230926,173400,773324426,1644,1644,1644,1644,0
20230926,173300,773324426,1644,1644,1644,1644,0
20230926,173200,773324426,1644,1644,1644,1644,0
20230926,173100,773324426,1644,1644,1644,1644,0
20230926,173000,773324426,1644,1644,1644,1644,0
20230926,172900,773324426,1644,1644,1644,1644,0
20230926,172800,773324426,1644,1644,1644,1644,0
20230926,172700,773324426,1644,1644,1644,1644,0
20230926,172600,773324426,1644,1644,1644,1644,0
20230926,172500,773324426,1644,1644,1644,1644,0
20230926,172400,773324426,1644,1644,1644,1644,8150
20230926,172300,773324426,1644,1644,1644,1644,0
20230926,172200,773324426,1644,1644,1644,1644,0
20230926,172100,773324426,1644,1644,1644,1644,0
20230926,172000,773324426,1644,1644,1644,1644,0
20230926,171900,773324426,1644,1644,1644,1644,0
20230926,171800,773324426,1644,1644,1644,1644,0
20230926,171700,773324426,1644,1644,1644,1644,0
20230926,171600,773324426,1644,1644,1644,1644,0
20230926,171500,773324426,1644,1644,1644,1644,0
20230926,171400,773324426,1644,1644,1644,1644,0
20230926,171300,773324426,1644,1644,1644,1644,0
20230926,171200,773324426,1644,1644,1644,1644,0
20230926,171100,773324426,1644,1644,1644,1644,0
20230926,171000,773324426,1644,1644,1644,1644,0
20230926,170900,773324426,1644,1644,1644,1644,0
20230926,170800,773324426,1644,1644,1644,1644,0
20230926,170700,773324426,1644,1644,1644,1644,0
20230926,170600,773324426,1644,1644,1644,1644,0
20230926,170500,773324426,1644,1644,1644,1644,0
20230926,170400,773324426,1644,1644,1644,1644,0
20230926,170300,773324426,1644,1644,1644,1644,0
20230926,170200,773324426,1644,1644,1644,1644,0
20230926,170100,773324426,1644,1644,1644,1644,0
20230926,170000,773324426,1644,1644,1644,1644,0
20230926,165900,773324426,1644,1644,1644,1644,0
20230926,165800,773324426,1644,1644,1644,1644,0
20230926,165700,773324426,1644,1644,1644,1644,0
20230926,165600,773324426,1644,1644,1644,1644,0
20230926,165500,773324426,1644,1644,1644,1644,0
20230926,165400,773324426,1644,1644,1644,1644,8150
20230926,165300,773324426,1644,1644,1644,1644,0
20230926,165200,773324426,1644,1644,1644,1644,0
20230926,165100,773324426,1644,1644,1644,1644,0
20230926,165000,773324426,1644,1644,1644,1644,0
20230926,164900,773324426,1644,1644,1644,1644,0
20230926,164800,773324426,1644,1644,1644,1644,0
20230926,164700,773324426,1644,1644,1644,1644,0
20230926,164600,773324426,1644,1644,1644,1644,0
20230926,164500,773324426,1644,1644,1644,1644,0
20230926,164400,773324426,1644,1644,1644,1644,0
20230926,164300,773324426,1644,1644,1644,1644,0
20230926,164200,773324426,1644,1644,1644,1644,0
20230926,164100,773324426,1644,1644,1644,1644,0
20230926,164000,773324426,1644,1644,1644,1644,0
20230926,163900,773324426,1644,1644,1644,1644,0
20230926,163800,773324426,1644,1644,1644,1644,0
20230926,163700,773324426,1644,1644,1644,1644,0
20230926,163600,773324426,1644,1644,1644,1644,0
20230926,163500,773324426,1644,1644,1644,1644,0
20230926,163400,773324426,1644,1644,1644,1644,0
20230926,163300,773324426,1644,1644,1644,1644,0
20230926,163200,773324426,1644,1644,1644,1644,0
20230926,163100,773324426,1644,1644,1644,1644,0
20230926,163000,773324426,1644,1644,1644,1644,0
20230926,162900,773324426,1644,1644,1644,1644,0
20230926,162800,773324426,1644,1644,1644,1644,0
20230926,162700,773324426,1644,1644,1644,1644,0
20230926,162600,773324426,1644,1644,1644,1644,0
20230926,162500,773324426,1644,1644,1644,1644,0
20230926,162400,773324426,1644,1644,1644,1644,8150
20230926,162300,773324426,1644,1644,1644,1644,0
20230926,162200,773324426,1644,1644,1644,1644,0
20230926,162100,773324426,1644,1644,1644,1644,0
20230926,162000,773324426,1644,1644,1644,1644,0
20230926,161900,773324426,1644,1644,1644,1644,0
20230926,161800,773324426,1644,1644,1644,1644,0
20230926,161700,773324426,1644,1644,1644,1644,0
20230926,161600,773324426,1644,1644,1644,1644,0
20230926,161500,773324426,1644,1644,1644,1644,0
20230926,161400,773324426,1644,1644,1644,1644,0
20230926,161300,773324426,1644,1644,1644,1644,0
20230926,161200,773324426,1644,1644,1644,1644,0
20230926,161100,773324426,1644,1644,1644,1644,0
20230926,161000,773324426,1644,1644,1644,1644,0
20230926,160900,773324426,1644,1644,1644,1644,0
20230926,160800,773324426,1644,1644,1644,1644,0
20230926,160700,773324426,1644,1644,1644,1644,0
20230926,160600,773324426,1644,1644,1644,1644,0
20230926,160500,773324426,1644,1644,1644,1644,0
20230926,160400,773324426,1644,1644,1644,1644,0
20230926,160300,773324426,1644,1644,1644,1644,0
20230926,160200,773324426,1644,1644,1644,1644,0
20230926,160100,773324426,1644,1644,1644,1644,0
20230926,160000,773324426,1644,1644,1644,1644,0
20230926,155900,773324426,1644,1644,1644,1644,0
20230926,155800,773324426,1644,1644,1644,1644,0
20230926,155700,773324426,1644,1644,1644,1644,0
20230926,155600,773324426,1644,1644,1644,1644,0
20230926,155500,773324426,1644,1644,1644,1644,0
20230926,155400,773324426,1644,1644,1644,1644,8150
20230926,155300,773324426,1644,1644,1644,1644,0
20230926,155200,773324426,1644,1644,1644,1644,0
20230926,155100,773324426,1644,1644,1644,1644,0
20230926,155000,773324426,1644,1644,1644,1644,0
20230926,154900,773324426,1644,1644,1644,1644,0
20230926,154800,773324426,1644,1644,1644,1644,0
20230926,154700,773324426,1644,1644,1644,1644,0
20230926,154600,773324426,1644,1644,1644,1644,0
20230926,154500,773324426,1644,1644,1644,1644,0
20230926,154400,773324426,1644,1644,1644,1644,0
20230926,154300,773324426,1644,1644,1644,1644,0
20230926,154200,773324426,1644,1644,1644,1644,0
20230926,154100,773324426,1644,1644,1644,1644,0
20230926,154000,773324426,1644,1644,1644,1644,0
20230926,153900,773324426,1644,1644,1644,1644,0
20230926,153800,773324426,1644,1644,1644,1644,0
20230926,153700,773324426,1644,1644,1644,1644,0
20230926,153600,773324426,1644,1644,1644,1644,0
20230926,153500,773324426,1644,1644,1644,1644,0
20230926,153400,773324426,1644,1644,1644,1644,0
20230926,153300,773324426,1644,1644,1644,1644,0
20230926,153200,773324426,1644,1644,1644,1644,0
20230926,153100,773324426,1644,1644,1644,1644,0
20230926,153000,773324426,1644,1644,1644,1644,8150
20230926,152900,759925826,1638,1638,1638,1638,0
20230926,152800,759925826,1638,1638,1638,1638,0
20230926,152700,759925826,1638,1638,1638,1638,0
20230926,152600,759925826,1638,1638,1638,1638,0
20230926,152500,759925826,1638,1638,1638,1638,0
20230926,152400,759925826,1638,1638,1638,1638,0
20230926,152300,759925826,1638,1638,1638,1638,0
20230926,152200,759925826,1638,1638,1638,1638,0
20230926,152100,759925826,1638,1638,1638,1638,0
20230926,152000,759925826,1638,1638,1638,1638,0
20230926,151900,759925826,1638,1623,1638,1623,3102
20230926,151800,754848726,1623,1624,1624,1623,701
20230926,151700,753710623,1624,1623,1624,1623,429
20230926,151600,753014227,1623,1623,1623,1623,11
20230926,151500,752996374,1623,1623,1623,1623,360
20230926,151400,752412094,1623,1622,1623,1622,401
20230926,151300,751761671,1623,1623,1623,1622,1370
20230926,151200,749538719,1624,1624,1624,1624,300
20230926,151100,749051519,1635,1635,1635,1635,1
20230926,151000,749049884,1634,1630,1634,1630,1802
20230926,150900,746108620,1630,1622,1630,1622,620
20230926,150800,745100260,1622,1622,1622,1622,50
20230926,150700,745019160,1622,1622,1622,1622,2816
20230926,150600,740451608,1622,1622,1623,1622,100
20230926,150500,740289407,1621,1621,1621,1621,0
20230926,150400,740289407,1621,1636,1636,1621,101
20230926,150300,740125671,1637,1637,1637,1637,0
20230926,150200,740125671,1637,1637,1637,1637,0
20230926,150100,740125671,1637,1635,1637,1635,36
20230926,150000,740066741,1620,1622,1637,1620,1300
20230926,145900,737946675,1624,1624,1624,1624,16
20230926,145800,737920691,1624,1624,1624,1622,392
20230926,145700,737284539,1624,1624,1624,1624,23
20230926,145600,737247187,1624,1618,1624,1618,890
20230926,145500,735803777,1618,1618,1620,1618,485
20230926,145400,735019035,1618,1618,1619,1618,304
20230926,145300,734527160,1618,1620,1620,1618,1724
20230926,145200,731735795,1620,1620,1622,1620,72
20230926,145100,731619153,1620,1621,1621,1620,714
20230926,145000,730462228,1621,1621,1621,1621,41
20230926,144900,730395767,1621,1621,1621,1621,104
20230926,144800,730227183,1621,1621,1621,1621,97
20230926,144700,730069946,1621,1621,1621,1621,123
20230926,144600,729870563,1621,1621,1622,1621,637
20230926,144500,728837981,1622,1621,1622,1621,18
20230926,144400,728808802,1621,1623,1623,1621,18
20230926,144300,728779612,1623,1625,1626,1623,1411
20230926,144200,726488057,1625,1626,1626,1624,24
20230926,144100,726449073,1628,1624,1628,1624,20
20230926,144000,726416587,1624,1621,1624,1621,1852
20230926,143900,723409835,1620,1620,1622,1620,275
20230926,143800,722964331,1620,1620,1620,1620,721
20230926,143700,721796311,1621,1620,1621,1620,18
20230926,143600,721767150,1620,1620,1620,1620,28
20230926,143500,721721790,1620,1620,1620,1620,24
20230926,143400,721682910,1620,1622,1626,1620,324
20230926,143300,721157946,1619,1619,1620,1619,38
20230926,143200,721096409,1618,1619,1619,1618,268
20230926,143100,720662615,1619,1619,1619,1619,25
20230926,143000,720622140,1619,1619,1619,1619,23
20230926,142900,720584903,1619,1619,1619,1619,0
20230926,142800,720584903,1619,1619,1619,1619,27
20230926,142700,720541190,1619,1618,1619,1618,529
20230926,142600,719684744,1618,1627,1627,1618,3586
20230926,142500,713866276,1633,1626,1633,1626,2399
20230926,142400,709965441,1626,1631,1635,1626,1353
20230926,142300,707764903,1626,1629,1635,1626,525
20230926,142200,706910849,1630,1630,1630,1629,550
20230926,142100,706014872,1629,1629,1630,1629,199
20230926,142000,705690576,1630,1628,1630,1628,63
20230926,141900,705587922,1628,1628,1628,1628,23
20230926,141800,705550478,1628,1628,1628,1627,1779
20230926,141700,702654679,1628,1628,1628,1628,109
20230926,141600,702477227,1628,1628,1628,1628,1023
20230926,141500,700811783,1628,1631,1631,1628,338
20230926,141400,700261229,1635,1629,1635,1628,216
20230926,141300,699909501,1631,1631,1631,1629,103
20230926,141200,699741520,1629,1629,1629,1627,23
20230926,141100,699704065,1625,1631,1631,1625,1642
20230926,141000,697030804,1631,1635,1635,1630,1024
20230926,140900,695360147,1635,1636,1640,1635,111
20230926,140800,695178604,1638,1644,1648,1638,3049
20230926,140700,690178204,1642,1641,1643,1641,219
20230926,140600,689818649,1648,1648,1650,1641,5987
20230926,140500,679971718,1650,1652,1652,1650,10
20230926,140400,679955206,1644,1656,1669,1644,3071
20230926,140300,674889365,1670,1644,1670,1644,11423
20230926,140200,655952032,1644,1644,1644,1644,1000
20230926,140100,654308032,1643,1642,1643,1642,67
20230926,140000,654197952,1641,1641,1644,1641,533
20230926,135900,653323296,1644,1644,1644,1644,215
20230926,135800,652969836,1645,1644,1645,1644,134
20230926,135700,652749490,1646,1646,1646,1646,1
20230926,135600,652747844,1639,1639,1639,1639,325
20230926,135500,652215169,1645,1645,1645,1645,1600
20230926,135400,649583169,1645,1645,1645,1645,0
20230926,135300,649583169,1645,1645,1645,1638,10
20230926,135200,649566775,1646,1646,1646,1646,0
20230926,135100,649566775,1646,1644,1646,1644,50
20230926,135000,649484566,1637,1637,1637,1637,1000
20230926,134900,647847566,1647,1647,1647,1647,0
20230926,134800,647847566,1647,1647,1647,1647,72
20230926,134700,647728982,1647,1645,1650,1636,1066
20230926,134600,645974290,1645,1645,1645,1645,63
20230926,134500,645870655,1645,1635,1645,1635,1675
20230926,134400,643126958,1635,1647,1647,1635,1025
20230926,134300,641445042,1648,1641,1648,1635,2262
20230926,134200,637738129,1639,1649,1649,1639,293
20230926,134100,637255886,1649,1647,1649,1647,2
20230926,134000,637252590,1644,1644,1644,1644,193
20230926,133900,636935298,1644,1643,1644,1639,1092
20230926,133800,635142033,1643,1639,1644,1639,2511
20230926,133700,631023021,1644,1639,1644,1638,1992
20230926,133600,627758966,1645,1644,1645,1622,7485
20230926,133500,615535928,1644,1660,1660,1644,3523
20230926,133400,609725375,1674,1675,1675,1662,3347
20230926,133300,604135129,1675,1665,1678,1664,13530
20230926,133200,581506118,1665,1656,1665,1656,360
20230926,133100,580909592,1655,1655,1656,1655,3840
20230926,133000,574554343,1655,1662,1671,1655,8049
20230926,132900,561163458,1664,1663,1664,1663,400
20230926,132800,560497984,1664,1655,1667,1655,465
20230926,132700,559725112,1655,1657,1667,1655,9583
20230926,132600,543860096,1655,1654,1670,1654,18794
20230926,132500,512594098,1655,1647,1655,1647,1638
20230926,132400,509883320,1642,1647,1647,1642,741
20230926,132300,508663952,1659,1647,1659,1647,1374
20230926,132200,506400938,1647,1653,1664,1647,1238
20230926,132100,504358724,1667,1660,1668,1652,4888
20230926,132000,496246667,1661,1670,1670,1660,6708
20230926,131900,485099183,1670,1662,1675,1662,4418
20230926,131800,477717786,1671,1665,1679,1659,3956
20230926,131700,471107965,1680,1676,1682,1644,39044
20230926,131600,406474952,1683,1630,1687,1629,33130
20230926,131500,351100379,1630,1641,1654,1630,6232
20230926,131400,340826368,1640,1617,1640,1617,19281
20230926,131300,309451379,1610,1610,1610,1610,0
20230926,131200,309451379,1610,1610,1610,1610,40
20230926,131100,309386979,1618,1612,1618,1610,591
20230926,131000,308433783,1618,1618,1618,1618,40
20230926,130900,308369063,1618,1618,1618,1618,10
20230926,130800,308352883,1618,1617,1618,1617,590
20230926,130700,307398463,1620,1620,1620,1620,0
20230926,130600,307398463,1620,1620,1620,1620,0
20230926,130500,307398463,1620,1612,1620,1611,394
20230926,130400,306763247,1616,1616,1616,1616,14
20230926,130300,306740623,1611,1611,1611,1611,0
20230926,130200,306740623,1611,1611,1611,1611,0
20230926,130100,306740623,1611,1611,1611,1611,0
20230926,130000,306740623,1611,1611,1611,1611,1
20230926,125900,306739012,1610,1610,1610,1610,0
20230926,125800,306739012,1610,1612,1612,1610,316
20230926,125700,306230137,1620,1615,1620,1615,1481
20230926,125600,303831410,1611,1611,1611,1611,0
20230926,125500,303831410,1611,1611,1611,1611,799
20230926,125400,302544221,1611,1611,1611,1610,281
20230926,125300,302091809,1611,1613,1613,1610,906
20230926,125200,300632221,1614,1614,1614,1614,110
20230926,125100,300454681,1614,1614,1614,1614,0
20230926,125000,300454681,1614,1614,1614,1614,0
20230926,124900,300454681,1614,1618,1620,1614,292
20230926,124800,299982641,1621,1621,1621,1621,0
20230926,124700,299982641,1621,1619,1621,1619,1222
20230926,124600,298003129,1621,1621,1622,1614,1764
20230926,124500,295147853,1622,1618,1622,1618,3271
20230926,124400,289847555,1614,1613,1614,1613,320
20230926,124300,289331076,1613,1614,1614,1613,27
20230926,124200,289287522,1614,1614,1614,1614,1
20230926,124100,289285908,1614,1614,1614,1614,1
20230926,124000,289284294,1614,1614,1614,1614,14
20230926,123900,289261698,1615,1615,1615,1615,101
20230926,123800,289098583,1615,1615,1615,1615,0
20230926,123700,289098583,1615,1615,1615,1615,0
20230926,123600,289098583,1615,1615,1615,1615,0
20230926,123500,289098583,1615,1615,1615,1615,0
20230926,123400,289098583,1615,1615,1615,1615,0
20230926,123300,289098583,1615,1615,1615,1615,0
20230926,123200,289098583,1615,1615,1615,1615,8
20230926,123100,289085663,1619,1619,1619,1619,0
20230926,123000,289085663,1619,1619,1619,1619,0
20230926,122900,289085663,1619,1619,1619,1619,0
20230926,122800,289085663,1619,1619,1619,1619,1
20230926,122700,289084044,1619,1619,1619,1619,762
20230926,122600,287850366,1619,1619,1619,1619,1
20230926,122500,287848747,1621,1621,1621,1621,0
20230926,122400,287848747,1621,1621,1621,1621,0
20230926,122300,287848747,1621,1621,1621,1621,0
20230926,122200,287848747,1621,1621,1621,1621,0
20230926,122100,287848747,1621,1621,1621,1621,0
20230926,122000,287848747,1621,1621,1621,1621,0
20230926,121900,287848747,1621,1621,1621,1621,0
20230926,121800,287848747,1621,1621,1621,1621,5
20230926,121700,287840642,1621,1621,1621,1621,12
20230926,121600,287821190,1621,1621,1621,1621,0
20230926,121500,287821190,1621,1621,1621,1621,0
20230926,121400,287821190,1621,1621,1621,1621,1
20230926,121300,287819569,1621,1621,1621,1621,0
20230926,121200,287819569,1621,1621,1621,1621,1
20230926,121100,287817948,1622,1618,1622,1618,150
20230926,121000,287575115,1616,1616,1616,1616,378
20230926,120900,286964267,1616,1616,1616,1616,0
20230926,120800,286964267,1616,1616,1616,1616,0
20230926,120700,286964267,1616,1616,1616,1616,11
20230926,120600,286946491,1617,1617,1617,1617,0
20230926,120500,286946491,1617,1617,1617,1617,0
20230926,120400,286946491,1617,1617,1617,1617,0
20230926,120300,286946491,1617,1617,1617,1617,0
20230926,120200,286946491,1617,1617,1617,1617,0
20230926,120100,286946491,1617,1617,1617,1617,5
20230926,120000,286938406,1621,1621,1621,1621,0
20230926,115900,286938406,1621,1621,1621,1621,0
20230926,115800,286938406,1621,1621,1621,1621,0
20230926,115700,286938406,1621,1621,1621,1621,0
20230926,115600,286938406,1621,1616,1621,1616,50
20230926,115500,286857481,1622,1622,1622,1622,0
20230926,115400,286857481,1622,1623,1623,1610,609
20230926,115300,285876764,1610,1610,1610,1610,0
20230926,115200,285876764,1610,1610,1610,1610,0
20230926,115100,285876764,1610,1610,1610,1610,0
20230926,115000,285876764,1610,1610,1610,1610,0
20230926,114900,285876764,1610,1610,1610,1610,0
20230926,114800,285876764,1610,1610,1610,1610,0
20230926,114700,285876764,1610,1610,1610,1610,0
20230926,114600,285876764,1610,1610,1610,1610,0
20230926,114500,285876764,1610,1611,1611,1610,233
20230926,114400,285501442,1611,1611,1611,1611,7
20230926,114300,285490165,1614,1614,1614,1614,0
20230926,114200,285490165,1614,1614,1614,1614,0
20230926,114100,285490165,1614,1614,1614,1610,3434
20230926,114000,279961381,1610,1611,1611,1610,1110
20230926,113900,278173363,1611,1611,1611,1610,2155
20230926,113800,274701929,1611,1611,1611,1611,0
20230926,113700,274701929,1611,1612,1612,1611,272
20230926,113600,274263532,1612,1612,1613,1612,488
20230926,113500,273476776,1613,1613,1613,1613,1000
20230926,113400,271863776,1622,1622,1622,1622,0
20230926,113300,271863776,1622,1622,1622,1622,0
20230926,113200,271863776,1622,1613,1622,1613,504
20230926,113100,271050797,1623,1623,1623,1623,0
20230926,113000,271050797,1623,1623,1623,1623,0
20230926,112900,271050797,1623,1623,1623,1623,1
20230926,112800,271049174,1612,1612,1612,1612,7
20230926,112700,271037890,1623,1623,1623,1623,0
20230926,112600,271037890,1623,1623,1623,1623,0
20230926,112500,271037890,1623,1623,1623,1623,0
20230926,112400,271037890,1623,1623,1623,1623,2
20230926,112300,271034644,1623,1622,1623,1622,253
20230926,112200,270624026,1624,1624,1624,1624,0
20230926,112100,270624026,1624,1621,1625,1621,22
20230926,112000,270588321,1612,1612,1612,1612,0
20230926,111900,270588321,1612,1612,1612,1612,0
20230926,111800,270588321,1612,1612,1612,1612,0
20230926,111700,270588321,1612,1612,1612,1612,0
20230926,111600,270588321,1612,1611,1612,1611,1320
20230926,111500,268461647,1610,1610,1610,1610,347
20230926,111400,267902977,1610,1611,1611,1610,373
20230926,111300,267302076,1612,1612,1612,1612,690
20230926,111200,266189796,1613,1613,1613,1613,0
20230926,111100,266189796,1613,1613,1613,1613,210
20230926,111000,265851066,1614,1614,1614,1614,0
20230926,110900,265851066,1614,1614,1614,1614,180
20230926,110800,265560546,1614,1615,1615,1614,783
20230926,110700,264296501,1615,1617,1617,1615,500
20230926,110600,263488548,1620,1620,1620,1620,0
20230926,110500,263488548,1620,1617,1620,1616,1030
20230926,110400,261823928,1620,1620,1620,1620,0
20230926,110300,261823928,1620,1620,1620,1620,3
20230926,110200,261819068,1616,1616,1616,1616,0
20230926,110100,261819068,1616,1616,1616,1616,0
20230926,110000,261819068,1616,1616,1616,1616,700
20230926,105900,260687868,1616,1617,1617,1616,20
20230926,105800,260655538,1618,1618,1618,1618,0
20230926,105700,260655538,1618,1618,1618,1618,0
20230926,105600,260655538,1618,1620,1628,1615,1233
20230926,105500,258657163,1620,1620,1620,1620,300
20230926,105400,258171163,1615,1616,1616,1615,805
20230926,105300,256870602,1620,1620,1620,1620,200
20230926,105200,256546602,1620,1620,1620,1620,1
20230926,105100,256544982,1616,1616,1616,1616,0
20230926,105000,256544982,1616,1616,1616,1616,14
20230926,104900,256522358,1620,1620,1620,1620,0
20230926,104800,256522358,1620,1620,1620,1620,0
20230926,104700,256522358,1620,1620,1620,1620,0
20230926,104600,256522358,1620,1620,1620,1620,1
20230926,104500,256520738,1615,1615,1615,1615,0
20230926,104400,256520738,1615,1615,1615,1615,0
20230926,104300,256520738,1615,1617,1624,1615,1014
20230926,104200,254881358,1626,1620,1626,1618,3482
20230926,104100,249242970,1620,1624,1624,1620,283
20230926,104000,248783867,1628,1628,1628,1628,0
20230926,103900,248783867,1628,1626,1628,1626,65
20230926,103800,248678080,1627,1624,1627,1624,26
20230926,103700,248635853,1624,1628,1628,1624,127
20230926,103600,248429179,1626,1626,1626,1626,46
20230926,103500,248354383,1626,1624,1626,1624,526
20230926,103400,247500157,1624,1624,1624,1624,0
20230926,103300,247500157,1624,1620,1624,1620,1015
20230926,103200,245855773,1620,1620,1620,1620,0
20230926,103100,245855773,1620,1628,1629,1620,4220
20230926,103000,239009676,1629,1629,1629,1629,1956
20230926,102900,235823352,1629,1629,1629,1629,70
20230926,102800,235709322,1629,1629,1629,1629,1
20230926,102700,235707693,1629,1629,1629,1624,388
20230926,102600,235077513,1631,1627,1631,1627,11
20230926,102500,235059612,1629,1635,1635,1629,2
20230926,102400,235056348,1637,1638,1646,1636,2613
20230926,102300,230770237,1640,1639,1640,1638,888
20230926,102200,229314427,1627,1642,1642,1627,783
20230926,102100,228033739,1642,1634,1643,1634,1470
20230926,102000,225622366,1634,1634,1634,1620,2287
20230926,101900,221887246,1634,1640,1641,1634,1106
20230926,101800,220077410,1641,1627,1641,1627,10079
20230926,101700,203600348,1630,1623,1631,1623,2192
20230926,101600,200035645,1623,1616,1632,1613,3008
20230926,101500,195163937,1615,1613,1615,1612,2255
20230926,101400,191525653,1610,1610,1610,1610,1158
20230926,101300,189661273,1615,1615,1615,1615,0
20230926,101200,189661273,1615,1615,1615,1615,1
20230926,101100,189659658,1614,1614,1614,1614,0
20230926,101000,189659658,1614,1614,1614,1614,10
20230926,100900,189643518,1615,1617,1619,1615,20
20230926,100800,189611168,1608,1609,1610,1608,1291
20230926,100700,187535036,1618,1616,1618,1616,980
20230926,100600,185951336,1616,1616,1616,1616,130
20230926,100500,185741256,1616,1616,1616,1616,200
20230926,100400,185418056,1616,1618,1618,1616,4
20230926,100300,185411589,1618,1612,1619,1612,101
20230926,100200,185248382,1607,1607,1607,1607,0
20230926,100100,185248382,1607,1607,1607,1607,0
20230926,100000,185248382,1607,1607,1607,1607,0
20230926,095900,185248382,1607,1612,1612,1607,403
20230926,095800,184599711,1616,1616,1616,1616,0
20230926,095700,184599711,1616,1610,1616,1605,4879
20230926,095600,176749893,1611,1612,1612,1611,708
20230926,095500,175609302,1611,1611,1611,1611,401
20230926,095400,174963291,1613,1613,1613,1613,1100
20230926,095300,173188991,1614,1614,1614,1614,1
20230926,095200,173187377,1611,1615,1615,1611,1350
20230926,095100,171010077,1617,1617,1617,1617,1
20230926,095000,171008460,1615,1615,1615,1615,3261
20230926,094900,165741945,1615,1615,1615,1615,197
20230926,094800,165423790,1615,1616,1616,1615,1487
20230926,094700,163021504,1617,1619,1619,1617,101
20230926,094600,162858185,1620,1619,1620,1619,1001
20230926,094500,161236774,1619,1619,1619,1619,2
20230926,094400,161233536,1619,1619,1620,1615,2133
20230926,094300,157783086,1620,1621,1621,1620,1500
20230926,094200,155352589,1631,1624,1631,1621,3009
20230926,094100,150469778,1625,1626,1633,1625,382
20230926,094000,149847239,1633,1625,1635,1625,5485
20230926,093900,140884934,1634,1634,1634,1634,300
20230926,093800,140394734,1634,1633,1634,1633,2
20230926,093700,140391467,1633,1634,1634,1633,13
20230926,093600,140370237,1633,1633,1633,1633,21
20230926,093500,140335944,1633,1633,1633,1633,311
20230926,093400,139828081,1633,1633,1633,1633,3
20230926,093300,139823182,1635,1631,1635,1631,1771
20230926,093200,136934230,1631,1634,1634,1619,2728
20230926,093100,132512802,1634,1634,1634,1634,2
20230926,093000,132509534,1630,1630,1635,1630,213
20230926,092900,132161882,1630,1623,1630,1622,569
20230926,092800,131238552,1628,1628,1628,1628,19
20230926,092700,131207620,1628,1630,1630,1628,148
20230926,092600,130966430,1631,1631,1631,1631,1
20230926,092500,130964799,1620,1622,1622,1620,1089
20230926,092400,129199422,1621,1625,1625,1621,717
20230926,092300,128035880,1636,1635,1636,1635,203
20230926,092200,127703774,1625,1630,1630,1623,2105
20230926,092100,124283113,1639,1630,1639,1630,65
20230926,092000,124177154,1640,1638,1640,1638,211
20230926,091900,123831251,1640,1640,1640,1640,20
20230926,091800,123798451,1640,1633,1640,1633,265
20230926,091700,123365423,1623,1648,1648,1621,5335
20230926,091600,114673564,1649,1655,1655,1649,4060
20230926,091500,107968970,1655,1659,1659,1655,1220
20230926,091400,105949061,1659,1662,1663,1659,1823
20230926,091300,102917939,1663,1665,1665,1663,2831
20230926,091200,98207178,1668,1666,1669,1665,1425
20230926,091100,95831752,1666,1667,1667,1665,2463
20230926,091000,91728057,1666,1659,1666,1659,42
20230926,090900,91658366,1664,1662,1664,1660,4500
20230926,090800,84171870,1662,1667,1667,1662,3987
20230926,090700,77538582,1670,1658,1670,1658,15562
20230926,090600,51649866,1658,1650,1658,1650,2729
20230926,090500,47139109,1650,1650,1652,1642,6800
20230926,090400,35923399,1650,1645,1650,1637,5583
20230926,090300,26736930,1643,1649,1650,1643,709
20230926,090200,25567664,1650,1628,1650,1628,940
20230926,090100,24019625,1627,1652,1668,1625,1644
20230926,090000,21309825,1652,1621,1669,1621,13040