stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185800,739264864,1670,1670,1670,1670,6358
20230926,185700,739264864,1670,1670,1670,1670,0
20230926,185600,739264864,1670,1670,1670,1670,0
20230926,185500,739264864,1670,1670,1670,1670,0
20230926,185400,739264864,1670,1670,1670,1670,0
20230926,185300,739264864,1670,1670,1670,1670,0
20230926,185200,739264864,1670,1670,1670,1670,0
20230926,185100,739264864,1670,1670,1670,1670,0
20230926,185000,739264864,1670,1670,1670,1670,0
20230926,184900,739264864,1670,1670,1670,1670,0
20230926,184800,739264864,1670,1670,1670,1670,0
20230926,184700,739264864,1670,1670,1670,1670,0
20230926,184600,739264864,1670,1670,1670,1670,0
20230926,184500,739264864,1670,1670,1670,1670,0
20230926,184400,739264864,1670,1670,1670,1670,0
20230926,184300,739264864,1670,1670,1670,1670,0
20230926,184200,739264864,1670,1670,1670,1670,0
20230926,184100,739264864,1670,1670,1670,1670,0
20230926,184000,739264864,1670,1670,1670,1670,0
20230926,183900,739264864,1670,1670,1670,1670,0
20230926,183800,739264864,1670,1670,1670,1670,0
20230926,183700,739264864,1670,1670,1670,1670,0
20230926,183600,739264864,1670,1670,1670,1670,0
20230926,183500,739264864,1670,1670,1670,1670,0
20230926,183400,739264864,1670,1670,1670,1670,0
20230926,183300,739264864,1670,1670,1670,1670,0
20230926,183200,739264864,1670,1670,1670,1670,0
20230926,183100,739264864,1670,1670,1670,1670,0
20230926,183000,739264864,1670,1670,1670,1670,0
20230926,182900,739264864,1670,1670,1670,1670,0
20230926,182800,739264864,1670,1670,1670,1670,6358
20230926,182700,739264864,1670,1670,1670,1670,0
20230926,182600,739264864,1670,1670,1670,1670,0
20230926,182500,739264864,1670,1670,1670,1670,0
20230926,182400,739264864,1670,1670,1670,1670,0
20230926,182300,739264864,1670,1670,1670,1670,0
20230926,182200,739264864,1670,1670,1670,1670,0
20230926,182100,739264864,1670,1670,1670,1670,0
20230926,182000,739264864,1670,1670,1670,1670,0
20230926,181900,739264864,1670,1670,1670,1670,0
20230926,181800,739264864,1670,1670,1670,1670,0
20230926,181700,739264864,1670,1670,1670,1670,0
20230926,181600,739264864,1670,1670,1670,1670,0
20230926,181500,739264864,1670,1670,1670,1670,0
20230926,181400,739264864,1670,1670,1670,1670,0
20230926,181300,739264864,1670,1670,1670,1670,0
20230926,181200,739264864,1670,1670,1670,1670,0
20230926,181100,739264864,1670,1670,1670,1670,0
20230926,181000,739264864,1670,1670,1670,1670,0
20230926,180900,739264864,1670,1670,1670,1670,0
20230926,180800,739264864,1670,1670,1670,1670,0
20230926,180700,739264864,1670,1670,1670,1670,0
20230926,180600,739264864,1670,1670,1670,1670,0
20230926,180500,739264864,1670,1670,1670,1670,0
20230926,180400,739264864,1670,1670,1670,1670,0
20230926,180300,739264864,1670,1670,1670,1670,0
20230926,180200,739264864,1670,1670,1670,1670,0
20230926,180100,739264864,1670,1670,1670,1670,0
20230926,180000,739264864,1670,1670,1670,1670,0
20230926,175900,739264864,1670,1670,1670,1670,0
20230926,175800,739264864,1670,1670,1670,1670,6358
20230926,175700,739264864,1670,1670,1670,1670,0
20230926,175600,739264864,1670,1670,1670,1670,0
20230926,175500,739264864,1670,1670,1670,1670,0
20230926,175400,739264864,1670,1670,1670,1670,0
20230926,175300,739264864,1670,1670,1670,1670,0
20230926,175200,739264864,1670,1670,1670,1670,0
20230926,175100,739264864,1670,1670,1670,1670,0
20230926,175000,739264864,1670,1670,1670,1670,0
20230926,174900,739264864,1670,1670,1670,1670,0
20230926,174800,739264864,1670,1670,1670,1670,0
20230926,174700,739264864,1670,1670,1670,1670,0
20230926,174600,739264864,1670,1670,1670,1670,0
20230926,174500,739264864,1670,1670,1670,1670,0
20230926,174400,739264864,1670,1670,1670,1670,0
20230926,174300,739264864,1670,1670,1670,1670,0
20230926,174200,739264864,1670,1670,1670,1670,0
20230926,174100,739264864,1670,1670,1670,1670,0
20230926,174000,739264864,1670,1670,1670,1670,0
20230926,173900,739264864,1670,1670,1670,1670,0
20230926,173800,739264864,1670,1670,1670,1670,0
20230926,173700,739264864,1670,1670,1670,1670,0
20230926,173600,739264864,1670,1670,1670,1670,0
20230926,173500,739264864,1670,1670,1670,1670,0
20230926,173400,739264864,1670,1670,1670,1670,0
20230926,173300,739264864,1670,1670,1670,1670,0
20230926,173200,739264864,1670,1670,1670,1670,0
20230926,173100,739264864,1670,1670,1670,1670,0
20230926,173000,739264864,1670,1670,1670,1670,0
20230926,172900,739264864,1670,1670,1670,1670,0
20230926,172800,739264864,1670,1670,1670,1670,6358
20230926,172700,739264864,1670,1670,1670,1670,0
20230926,172600,739264864,1670,1670,1670,1670,0
20230926,172500,739264864,1670,1670,1670,1670,0
20230926,172400,739264864,1670,1670,1670,1670,0
20230926,172300,739264864,1670,1670,1670,1670,0
20230926,172200,739264864,1670,1670,1670,1670,0
20230926,172100,739264864,1670,1670,1670,1670,0
20230926,172000,739264864,1670,1670,1670,1670,0
20230926,171900,739264864,1670,1670,1670,1670,0
20230926,171800,739264864,1670,1670,1670,1670,0
20230926,171700,739264864,1670,1670,1670,1670,0
20230926,171600,739264864,1670,1670,1670,1670,0
20230926,171500,739264864,1670,1670,1670,1670,0
20230926,171400,739264864,1670,1670,1670,1670,0
20230926,171300,739264864,1670,1670,1670,1670,0
20230926,171200,739264864,1670,1670,1670,1670,0
20230926,171100,739264864,1670,1670,1670,1670,0
20230926,171000,739264864,1670,1670,1670,1670,0
20230926,170900,739264864,1670,1670,1670,1670,0
20230926,170800,739264864,1670,1670,1670,1670,0
20230926,170700,739264864,1670,1670,1670,1670,0
20230926,170600,739264864,1670,1670,1670,1670,0
20230926,170500,739264864,1670,1670,1670,1670,0
20230926,170400,739264864,1670,1670,1670,1670,0
20230926,170300,739264864,1670,1670,1670,1670,0
20230926,170200,739264864,1670,1670,1670,1670,0
20230926,170100,739264864,1670,1670,1670,1670,0
20230926,170000,739264864,1670,1670,1670,1670,0
20230926,165900,739264864,1670,1670,1670,1670,0
20230926,165800,739264864,1670,1670,1670,1670,6358
20230926,165700,739264864,1670,1670,1670,1670,0
20230926,165600,739264864,1670,1670,1670,1670,0
20230926,165500,739264864,1670,1670,1670,1670,0
20230926,165400,739264864,1670,1670,1670,1670,0
20230926,165300,739264864,1670,1670,1670,1670,0
20230926,165200,739264864,1670,1670,1670,1670,0
20230926,165100,739264864,1670,1670,1670,1670,0
20230926,165000,739264864,1670,1670,1670,1670,0
20230926,164900,739264864,1670,1670,1670,1670,0
20230926,164800,739264864,1670,1670,1670,1670,0
20230926,164700,739264864,1670,1670,1670,1670,0
20230926,164600,739264864,1670,1670,1670,1670,0
20230926,164500,739264864,1670,1670,1670,1670,0
20230926,164400,739264864,1670,1670,1670,1670,0
20230926,164300,739264864,1670,1670,1670,1670,0
20230926,164200,739264864,1670,1670,1670,1670,0
20230926,164100,739264864,1670,1670,1670,1670,0
20230926,164000,739264864,1670,1670,1670,1670,0
20230926,163900,739264864,1670,1670,1670,1670,0
20230926,163800,739264864,1670,1670,1670,1670,0
20230926,163700,739264864,1670,1670,1670,1670,0
20230926,163600,739264864,1670,1670,1670,1670,0
20230926,163500,739264864,1670,1670,1670,1670,0
20230926,163400,739264864,1670,1670,1670,1670,0
20230926,163300,739264864,1670,1670,1670,1670,0
20230926,163200,739264864,1670,1670,1670,1670,0
20230926,163100,739264864,1670,1670,1670,1670,0
20230926,163000,739264864,1670,1670,1670,1670,0
20230926,162900,739264864,1670,1670,1670,1670,0
20230926,162800,739264864,1670,1670,1670,1670,6358
20230926,162700,739264864,1670,1670,1670,1670,0
20230926,162600,739264864,1670,1670,1670,1670,0
20230926,162500,739264864,1670,1670,1670,1670,0
20230926,162400,739264864,1670,1670,1670,1670,0
20230926,162300,739264864,1670,1670,1670,1670,0
20230926,162200,739264864,1670,1670,1670,1670,0
20230926,162100,739264864,1670,1670,1670,1670,0
20230926,162000,739264864,1670,1670,1670,1670,0
20230926,161900,739264864,1670,1670,1670,1670,0
20230926,161800,739264864,1670,1670,1670,1670,0
20230926,161700,739264864,1670,1670,1670,1670,0
20230926,161600,739264864,1670,1670,1670,1670,0
20230926,161500,739264864,1670,1670,1670,1670,0
20230926,161400,739264864,1670,1670,1670,1670,0
20230926,161300,739264864,1670,1670,1670,1670,0
20230926,161200,739264864,1670,1670,1670,1670,0
20230926,161100,739264864,1670,1670,1670,1670,0
20230926,161000,739264864,1670,1670,1670,1670,0
20230926,160900,739264864,1670,1670,1670,1670,0
20230926,160800,739264864,1670,1670,1670,1670,0
20230926,160700,739264864,1670,1670,1670,1670,0
20230926,160600,739264864,1670,1670,1670,1670,0
20230926,160500,739264864,1670,1670,1670,1670,0
20230926,160400,739264864,1670,1670,1670,1670,0
20230926,160300,739264864,1670,1670,1670,1670,0
20230926,160200,739264864,1670,1670,1670,1670,0
20230926,160100,739264864,1670,1670,1670,1670,0
20230926,160000,739264864,1670,1670,1670,1670,0
20230926,155900,739264864,1670,1670,1670,1670,0
20230926,155800,739264864,1670,1670,1670,1670,6358
20230926,155700,739264864,1670,1670,1670,1670,0
20230926,155600,739264864,1670,1670,1670,1670,0
20230926,155500,739264864,1670,1670,1670,1670,0
20230926,155400,739264864,1670,1670,1670,1670,0
20230926,155300,739264864,1670,1670,1670,1670,0
20230926,155200,739264864,1670,1670,1670,1670,0
20230926,155100,739264864,1670,1670,1670,1670,0
20230926,155000,739264864,1670,1670,1670,1670,0
20230926,154900,739264864,1670,1670,1670,1670,0
20230926,154800,739264864,1670,1670,1670,1670,0
20230926,154700,739264864,1670,1670,1670,1670,0
20230926,154600,739264864,1670,1670,1670,1670,0
20230926,154500,739264864,1670,1670,1670,1670,0
20230926,154400,739264864,1670,1670,1670,1670,0
20230926,154300,739264864,1670,1670,1670,1670,0
20230926,154200,739264864,1670,1670,1670,1670,0
20230926,154100,739264864,1670,1670,1670,1670,0
20230926,154000,739264864,1670,1670,1670,1670,0
20230926,153900,739264864,1670,1670,1670,1670,0
20230926,153800,739264864,1670,1670,1670,1670,0
20230926,153700,739264864,1670,1670,1670,1670,0
20230926,153600,739264864,1670,1670,1670,1670,0
20230926,153500,739264864,1670,1670,1670,1670,0
20230926,153400,739264864,1670,1670,1670,1670,0
20230926,153300,739264864,1670,1670,1670,1670,0
20230926,153200,739264864,1670,1670,1670,1670,0
20230926,153100,739264864,1670,1670,1670,1670,0
20230926,153000,739264864,1670,1670,1670,1670,6358
20230926,152900,728647004,1672,1672,1672,1672,0
20230926,152800,728647004,1672,1672,1672,1672,0
20230926,152700,728647004,1672,1672,1672,1672,0
20230926,152600,728647004,1672,1672,1672,1672,0
20230926,152500,728647004,1672,1672,1672,1672,0
20230926,152400,728647004,1672,1672,1672,1672,0
20230926,152300,728647004,1672,1672,1672,1672,0
20230926,152200,728647004,1672,1672,1672,1672,0
20230926,152100,728647004,1672,1672,1672,1672,0
20230926,152000,728647004,1672,1672,1672,1672,0
20230926,151900,728647004,1672,1672,1672,1670,665
20230926,151800,727535558,1672,1671,1672,1671,5
20230926,151700,727527202,1670,1672,1672,1670,221
20230926,151600,727157788,1671,1670,1671,1670,482
20230926,151500,726352548,1672,1670,1672,1670,1435
20230926,151400,723955754,1670,1669,1670,1668,3447
20230926,151300,718201276,1669,1668,1670,1666,1117
20230926,151200,716338045,1665,1666,1668,1665,305
20230926,151100,715829316,1666,1662,1666,1662,441
20230926,151000,715095123,1662,1666,1666,1662,332
20230926,150900,714542274,1665,1665,1666,1665,882
20230926,150800,713073656,1665,1660,1665,1660,2186
20230926,150700,709439476,1661,1660,1661,1660,272
20230926,150600,708987884,1660,1661,1661,1660,200
20230926,150500,708655779,1662,1662,1662,1662,5
20230926,150400,708647469,1662,1662,1662,1662,83
20230926,150300,708509523,1663,1663,1663,1663,100
20230926,150200,708343223,1663,1663,1663,1663,0
20230926,150100,708343223,1663,1663,1663,1660,2067
20230926,150000,704910758,1663,1662,1663,1662,2
20230926,145900,704907433,1663,1661,1663,1660,1001
20230926,145800,703245171,1663,1663,1663,1663,0
20230926,145700,703245171,1663,1662,1663,1662,203
20230926,145600,702907782,1667,1658,1667,1658,1506
20230926,145500,700408415,1656,1664,1664,1656,11000
20230926,145400,682148214,1667,1665,1667,1665,5390
20230926,145300,673171794,1665,1668,1668,1665,2299
20230926,145200,669340258,1670,1670,1670,1670,1100
20230926,145100,667503258,1670,1670,1670,1670,400
20230926,145000,666835258,1668,1668,1668,1668,0
20230926,144900,666835258,1668,1669,1669,1668,3134
20230926,144800,661607745,1671,1671,1671,1671,0
20230926,144700,661607745,1671,1671,1671,1671,0
20230926,144600,661607745,1671,1671,1671,1671,0
20230926,144500,661607745,1671,1668,1674,1668,1049
20230926,144400,659857749,1674,1674,1674,1674,1
20230926,144300,659856075,1670,1670,1670,1670,407
20230926,144200,659176385,1674,1670,1674,1670,49
20230926,144100,659094551,1668,1668,1668,1668,500
20230926,144000,658260551,1674,1672,1674,1672,19387
20230926,143900,625816761,1673,1673,1673,1673,1
20230926,143800,625815088,1667,1668,1674,1667,4544
20230926,143700,618236097,1668,1668,1668,1668,0
20230926,143600,618236097,1668,1668,1668,1668,0
20230926,143500,618236097,1668,1668,1668,1668,0
20230926,143400,618236097,1668,1668,1668,1668,1000
20230926,143300,616568097,1674,1674,1674,1674,10
20230926,143200,616551357,1674,1667,1674,1667,3022
20230926,143100,611494793,1673,1667,1673,1667,32
20230926,143000,611441377,1673,1673,1673,1673,3
20230926,142900,611436358,1673,1668,1673,1667,2021
20230926,142800,608066385,1672,1673,1673,1667,22
20230926,142700,608029700,1673,1667,1673,1667,11000
20230926,142600,589642420,1672,1672,1672,1672,0
20230926,142500,589642420,1672,1672,1672,1672,0
20230926,142400,589642420,1672,1672,1672,1672,10
20230926,142300,589625700,1667,1667,1667,1667,1
20230926,142200,589624033,1670,1670,1670,1670,0
20230926,142100,589624033,1670,1670,1670,1670,30
20230926,142000,589573933,1667,1672,1672,1667,301
20230926,141900,589072161,1672,1672,1672,1671,33
20230926,141800,589016986,1672,1672,1672,1672,0
20230926,141700,589016986,1672,1672,1672,1672,0
20230926,141600,589016986,1672,1672,1672,1672,22
20230926,141500,588980202,1672,1672,1672,1672,10
20230926,141400,588963482,1672,1672,1672,1672,100
20230926,141300,588796282,1672,1668,1672,1668,9757
20230926,141200,572510157,1667,1664,1667,1664,9203
20230926,141100,557183497,1665,1665,1665,1665,9
20230926,141000,557168512,1665,1665,1665,1665,17
20230926,140900,557140207,1665,1665,1665,1665,73
20230926,140800,557018662,1665,1665,1665,1665,1
20230926,140700,557016997,1665,1664,1665,1664,200
20230926,140600,556684196,1664,1664,1664,1664,201
20230926,140500,556349732,1665,1665,1665,1665,1
20230926,140400,556348067,1665,1665,1665,1665,1
20230926,140300,556346402,1662,1662,1662,1662,0
20230926,140200,556346402,1662,1664,1665,1661,3919
20230926,140100,549829376,1664,1662,1664,1662,1068
20230926,140000,548053532,1659,1658,1659,1658,1689
20230926,135900,545253070,1658,1661,1661,1658,2536
20230926,135800,541048167,1661,1661,1661,1661,0
20230926,135700,541048167,1661,1661,1661,1661,0
20230926,135600,541048167,1661,1657,1661,1657,4828
20230926,135500,533034284,1656,1656,1657,1656,1300
20230926,135400,530881160,1656,1660,1660,1656,8189
20230926,135300,517301927,1660,1661,1661,1660,365
20230926,135200,516695961,1660,1661,1661,1660,201
20230926,135100,516362300,1661,1660,1661,1660,767
20230926,135000,515089013,1661,1661,1661,1661,66
20230926,134900,514979387,1660,1663,1663,1660,300
20230926,134800,514481087,1660,1660,1660,1660,1
20230926,134700,514479427,1664,1664,1664,1660,86
20230926,134600,514336333,1664,1664,1664,1664,1
20230926,134500,514334669,1664,1664,1664,1664,468
20230926,134400,513555917,1664,1663,1665,1660,1506
20230926,134300,511055351,1663,1663,1663,1663,2
20230926,134200,511052025,1661,1664,1664,1661,199
20230926,134100,510721290,1665,1665,1665,1665,0
20230926,134000,510721290,1665,1665,1665,1665,1078
20230926,133900,508926420,1665,1665,1665,1665,1250
20230926,133800,506845170,1665,1665,1665,1665,1
20230926,133700,506843505,1662,1666,1666,1662,1063
20230926,133600,505075234,1666,1666,1666,1666,103
20230926,133500,504903636,1666,1665,1666,1665,686
20230926,133400,503761278,1665,1665,1665,1665,1
20230926,133300,503759613,1664,1664,1664,1664,0
20230926,133200,503759613,1664,1664,1664,1664,1085
20230926,133100,501954173,1662,1665,1665,1662,4700
20230926,133000,494139539,1668,1668,1668,1668,525
20230926,132900,493263839,1669,1669,1669,1669,0
20230926,132800,493263839,1669,1669,1669,1669,0
20230926,132700,493263839,1669,1669,1669,1668,1901
20230926,132600,490092685,1669,1669,1669,1669,77
20230926,132500,489964172,1668,1664,1668,1663,5713
20230926,132400,480442856,1664,1664,1664,1664,0
20230926,132300,480442856,1664,1664,1664,1664,4
20230926,132200,480436200,1663,1668,1668,1663,413
20230926,132100,479749176,1668,1667,1668,1667,30
20230926,132000,479699137,1668,1668,1668,1668,0
20230926,131900,479699137,1668,1667,1668,1667,200
20230926,131800,479365637,1666,1666,1666,1666,544
20230926,131700,478459333,1668,1668,1668,1668,0
20230926,131600,478459333,1668,1668,1668,1668,203
20230926,131500,478120729,1667,1667,1667,1667,129
20230926,131400,477905686,1667,1667,1667,1667,37
20230926,131300,477844007,1667,1668,1668,1667,316
20230926,131200,477316921,1669,1669,1669,1669,51
20230926,131100,477231802,1669,1669,1669,1669,5
20230926,131000,477223457,1669,1669,1669,1669,50
20230926,130900,477140007,1669,1669,1669,1669,1633
20230926,130800,474414530,1669,1669,1669,1669,6
20230926,130700,474404516,1669,1670,1670,1669,141
20230926,130600,474169137,1671,1673,1673,1671,26
20230926,130500,474125689,1672,1672,1672,1672,0
20230926,130400,474125689,1672,1672,1672,1672,0
20230926,130300,474125689,1672,1672,1672,1672,0
20230926,130200,474125689,1672,1672,1672,1672,0
20230926,130100,474125689,1672,1672,1672,1672,674
20230926,130000,472998761,1669,1669,1669,1669,0
20230926,125900,472998761,1669,1669,1669,1669,0
20230926,125800,472998761,1669,1670,1670,1669,349
20230926,125700,472416278,1672,1671,1672,1671,101
20230926,125600,472247465,1672,1673,1673,1672,19
20230926,125500,472215679,1674,1674,1674,1674,101
20230926,125400,472046605,1675,1673,1675,1673,1347
20230926,125300,469791674,1669,1671,1671,1669,400
20230926,125200,469124053,1671,1671,1671,1671,0
20230926,125100,469124053,1671,1672,1675,1668,4501
20230926,125000,461606787,1670,1673,1673,1670,7399
20230926,124900,449247175,1675,1673,1675,1673,872
20230926,124800,447787319,1669,1671,1673,1656,11090
20230926,124700,429330342,1668,1671,1671,1660,11986
20230926,124600,409358673,1670,1669,1672,1669,2698
20230926,124500,404850620,1669,1669,1669,1669,0
20230926,124400,404850620,1669,1674,1674,1669,8000
20230926,124300,391483192,1674,1673,1674,1673,1279
20230926,124200,389342830,1673,1673,1673,1673,159
20230926,124100,389076823,1673,1673,1673,1673,1
20230926,124000,389075150,1674,1674,1674,1674,106
20230926,123900,388897706,1674,1674,1674,1674,105
20230926,123800,388721936,1674,1674,1674,1674,18
20230926,123700,388691804,1674,1674,1674,1671,5790
20230926,123600,379012620,1674,1674,1674,1674,5
20230926,123500,379004250,1674,1675,1675,1674,409
20230926,123400,378319583,1679,1679,1679,1679,0
20230926,123300,378319583,1679,1679,1679,1679,2
20230926,123200,378316225,1679,1679,1679,1679,2
20230926,123100,378312867,1675,1675,1675,1675,0
20230926,123000,378312867,1675,1675,1675,1675,55
20230926,122900,378220742,1675,1676,1676,1675,128
20230926,122800,378006341,1676,1680,1680,1676,636
20230926,122700,376938405,1674,1679,1680,1674,1002
20230926,122600,375258447,1675,1679,1679,1675,2195
20230926,122500,371580588,1680,1680,1680,1680,0
20230926,122400,371580588,1680,1680,1680,1680,0
20230926,122300,371580588,1680,1679,1680,1676,339
20230926,122200,371012265,1679,1679,1679,1679,0
20230926,122100,371012265,1679,1677,1679,1671,10737
20230926,122000,353041232,1677,1677,1677,1677,0
20230926,121900,353041232,1677,1680,1680,1677,1000
20230926,121800,351364220,1681,1681,1681,1681,2
20230926,121700,351360858,1676,1676,1676,1676,0
20230926,121600,351360858,1676,1677,1677,1676,3299
20230926,121500,345828835,1677,1677,1677,1677,1050
20230926,121400,344067985,1676,1677,1677,1676,330
20230926,121300,343514645,1677,1677,1677,1677,553
20230926,121200,342587264,1677,1677,1677,1677,0
20230926,121100,342587264,1677,1677,1677,1677,0
20230926,121000,342587264,1677,1677,1677,1677,5
20230926,120900,342578879,1682,1682,1682,1682,0
20230926,120800,342578879,1682,1682,1682,1682,1
20230926,120700,342577197,1677,1680,1680,1677,298
20230926,120600,342077430,1681,1681,1681,1681,0
20230926,120500,342077430,1681,1681,1681,1680,9
20230926,120400,342062304,1681,1681,1682,1681,14
20230926,120300,342038768,1676,1677,1677,1676,1976
20230926,120200,338726991,1681,1680,1681,1680,26
20230926,120100,338683310,1680,1680,1680,1680,0
20230926,120000,338683310,1680,1676,1680,1676,1239
20230926,115900,336601950,1674,1674,1674,1674,0
20230926,115800,336601950,1674,1674,1674,1674,0
20230926,115700,336601950,1674,1674,1674,1674,503
20230926,115600,335759928,1673,1673,1673,1673,0
20230926,115500,335759928,1673,1673,1673,1673,0
20230926,115400,335759928,1673,1673,1673,1673,0
20230926,115300,335759928,1673,1673,1673,1673,0
20230926,115200,335759928,1673,1675,1675,1673,1446
20230926,115100,333339757,1678,1678,1678,1678,0
20230926,115000,333339757,1678,1678,1678,1678,0
20230926,114900,333339757,1678,1678,1678,1678,0
20230926,114800,333339757,1678,1678,1678,1678,0
20230926,114700,333339757,1678,1678,1678,1678,100
20230926,114600,333171957,1678,1678,1678,1678,0
20230926,114500,333171957,1678,1678,1678,1678,414
20230926,114400,332477265,1678,1678,1678,1678,80
20230926,114300,332343025,1678,1678,1678,1678,5
20230926,114200,332334635,1678,1678,1678,1678,200
20230926,114100,331999035,1678,1676,1678,1675,237
20230926,114000,331601991,1676,1676,1676,1676,177
20230926,113900,331305339,1676,1677,1677,1676,1000
20230926,113800,329629237,1677,1672,1677,1671,6884
20230926,113700,318097878,1672,1672,1672,1672,199
20230926,113600,317765150,1672,1673,1673,1672,2822
20230926,113500,313044641,1673,1675,1675,1673,501
20230926,113400,312205970,1675,1675,1675,1675,15
20230926,113300,312180845,1675,1675,1675,1675,502
20230926,113200,311339995,1672,1672,1672,1672,0
20230926,113100,311339995,1672,1672,1672,1672,0
20230926,113000,311339995,1672,1672,1672,1672,0
20230926,112900,311339995,1672,1672,1672,1672,0
20230926,112800,311339995,1672,1672,1672,1672,0
20230926,112700,311339995,1672,1674,1674,1672,2309
20230926,112600,307479048,1675,1675,1675,1675,1161
20230926,112500,305534373,1673,1676,1676,1673,3239
20230926,112400,300113422,1676,1677,1677,1676,192
20230926,112300,299791565,1677,1678,1678,1677,1200
20230926,112200,297779108,1678,1678,1678,1678,0
20230926,112100,297779108,1678,1678,1678,1678,0
20230926,112000,297779108,1678,1678,1678,1678,0
20230926,111900,297779108,1678,1678,1678,1678,99
20230926,111800,297612986,1682,1682,1682,1682,15
20230926,111700,297587756,1677,1682,1682,1677,1000
20230926,111600,295909034,1678,1678,1678,1678,0
20230926,111500,295909034,1678,1678,1678,1678,0
20230926,111400,295909034,1678,1678,1678,1678,1
20230926,111300,295907356,1678,1679,1679,1678,2647
20230926,111200,291465505,1680,1681,1681,1680,924
20230926,111100,289913174,1684,1684,1684,1684,0
20230926,111000,289913174,1684,1684,1684,1684,1
20230926,110900,289911490,1680,1680,1680,1680,4
20230926,110800,289904770,1685,1685,1685,1685,555
20230926,110700,288969595,1686,1686,1686,1686,0
20230926,110600,288969595,1686,1686,1686,1686,1
20230926,110500,288967909,1682,1682,1682,1682,1
20230926,110400,288966227,1682,1678,1682,1678,1274
20230926,110300,286824247,1678,1679,1679,1678,2236
20230926,110200,283070347,1679,1682,1682,1679,5296
20230926,110100,274169972,1683,1683,1683,1682,259
20230926,110000,273734125,1683,1683,1683,1683,253
20230926,105900,273308326,1684,1684,1684,1684,0
20230926,105800,273308326,1684,1684,1684,1684,0
20230926,105700,273308326,1684,1684,1684,1684,2144
20230926,105600,269697830,1684,1684,1684,1684,1000
20230926,105500,268013830,1684,1684,1684,1684,0
20230926,105400,268013830,1684,1684,1684,1684,0
20230926,105300,268013830,1684,1684,1684,1684,0
20230926,105200,268013830,1684,1684,1684,1684,0
20230926,105100,268013830,1684,1684,1684,1684,1579
20230926,105000,265354794,1684,1684,1684,1684,98
20230926,104900,265189762,1684,1684,1684,1684,0
20230926,104800,265189762,1684,1685,1685,1684,1999
20230926,104700,261821671,1685,1685,1686,1685,2009
20230926,104600,258436496,1685,1686,1686,1685,616
20230926,104500,257397941,1686,1686,1686,1686,1
20230926,104400,257396255,1686,1686,1686,1686,3
20230926,104300,257391197,1690,1690,1690,1690,5
20230926,104200,257382747,1685,1685,1685,1685,99
20230926,104100,257215932,1691,1691,1691,1691,0
20230926,104000,257215932,1691,1691,1691,1691,1237
20230926,103900,255124165,1686,1687,1690,1686,3855
20230926,103800,248618063,1685,1685,1685,1685,300
20230926,103700,248112563,1686,1686,1686,1680,9438
20230926,103600,232221091,1686,1689,1689,1686,105
20230926,103500,232043764,1686,1690,1690,1685,3910
20230926,103400,225447934,1690,1690,1690,1690,0
20230926,103300,225447934,1690,1690,1690,1690,0
20230926,103200,225447934,1690,1690,1690,1690,0
20230926,103100,225447934,1690,1690,1690,1690,0
20230926,103000,225447934,1690,1690,1690,1690,0
20230926,102900,225447934,1690,1690,1690,1690,252
20230926,102800,225022054,1690,1690,1690,1690,0
20230926,102700,225022054,1690,1690,1690,1690,185
20230926,102600,224709404,1690,1690,1690,1690,0
20230926,102500,224709404,1690,1690,1690,1690,5
20230926,102400,224700954,1690,1690,1690,1690,10
20230926,102300,224684054,1690,1691,1691,1690,2202
20230926,102200,220962669,1692,1692,1692,1692,0
20230926,102100,220962669,1692,1692,1692,1692,0
20230926,102000,220962669,1692,1692,1692,1692,18
20230926,101900,220932213,1692,1692,1692,1692,0
20230926,101800,220932213,1692,1692,1692,1692,0
20230926,101700,220932213,1692,1692,1692,1692,0
20230926,101600,220932213,1692,1692,1692,1692,120
20230926,101500,220729173,1692,1692,1692,1692,0
20230926,101400,220729173,1692,1692,1692,1692,0
20230926,101300,220729173,1692,1692,1692,1692,0
20230926,101200,220729173,1692,1692,1692,1692,1
20230926,101100,220727481,1692,1692,1692,1692,5
20230926,101000,220719021,1692,1692,1692,1692,176
20230926,100900,220421229,1692,1692,1692,1692,1000
20230926,100800,218729229,1692,1692,1692,1692,22
20230926,100700,218692005,1692,1692,1692,1692,1
20230926,100600,218690313,1688,1688,1692,1688,3
20230926,100500,218685245,1692,1695,1695,1692,1941
20230926,100400,215397710,1695,1687,1695,1686,10275
20230926,100300,198030798,1687,1684,1687,1684,4191
20230926,100200,190964145,1682,1688,1688,1671,18391
20230926,100100,160155819,1689,1690,1690,1689,1781
20230926,100000,157147074,1690,1692,1692,1690,2600
20230926,095900,152752266,1692,1692,1695,1692,395
20230926,095800,152083867,1691,1691,1691,1691,140
20230926,095700,151847127,1691,1692,1692,1690,469
20230926,095600,151053979,1691,1694,1694,1690,7171
20230926,095500,138929481,1695,1695,1695,1695,14
20230926,095400,138905751,1696,1694,1696,1694,669
20230926,095300,137771346,1693,1695,1696,1693,1168
20230926,095200,135793076,1695,1696,1696,1694,588
20230926,095100,134796464,1697,1697,1697,1696,1857
20230926,095000,131645146,1697,1697,1697,1697,200
20230926,094900,131305746,1697,1697,1697,1697,200
20230926,094800,130966346,1695,1695,1695,1695,1
20230926,094700,130964651,1694,1694,1694,1694,0
20230926,094600,130964651,1694,1697,1697,1694,3103
20230926,094500,125703442,1699,1699,1699,1699,2
20230926,094400,125700044,1699,1699,1699,1699,116
20230926,094300,125502960,1699,1699,1699,1699,20
20230926,094200,125468980,1696,1696,1696,1696,0
20230926,094100,125468980,1696,1699,1700,1696,3625
20230926,094000,119307783,1700,1700,1700,1695,937
20230926,093900,117714895,1702,1702,1702,1702,20
20230926,093800,117680855,1703,1702,1703,1702,17
20230926,093700,117651914,1703,1700,1703,1700,175
20230926,093600,117354387,1704,1703,1704,1703,107
20230926,093500,117172162,1700,1702,1702,1700,24
20230926,093400,117131322,1702,1704,1704,1696,737
20230926,093300,115881270,1697,1704,1704,1697,1205
20230926,093200,113836365,1699,1697,1699,1690,3530
20230926,093100,107859680,1699,1697,1705,1694,3910
20230926,093000,101224360,1696,1698,1698,1691,6394
20230926,092900,90390303,1697,1700,1700,1697,2026
20230926,092800,86946238,1702,1705,1705,1700,8017
20230926,092700,73302962,1706,1709,1709,1706,3903
20230926,092600,66637815,1709,1710,1710,1709,428
20230926,092500,65906264,1712,1712,1712,1712,50
20230926,092400,65820664,1710,1710,1710,1709,4427
20230926,092300,58250899,1710,1711,1711,1710,3000
20230926,092200,53119890,1711,1718,1718,1711,3006
20230926,092100,47976132,1718,1717,1718,1717,332
20230926,092000,47406086,1719,1717,1719,1717,770
20230926,091900,46083796,1717,1716,1717,1716,503
20230926,091800,45220147,1717,1715,1717,1715,52
20230926,091700,45130915,1717,1712,1717,1712,5
20230926,091600,45122349,1711,1711,1711,1711,1066
20230926,091500,43298423,1711,1711,1711,1710,286
20230926,091400,42809080,1711,1711,1711,1711,387
20230926,091300,42146923,1710,1712,1712,1710,713
20230926,091200,40927033,1713,1713,1713,1712,318
20230926,091100,40382399,1713,1715,1717,1713,520
20230926,091000,39491319,1715,1716,1719,1715,2912
20230926,090900,34496745,1716,1717,1720,1716,104
20230926,090800,34318226,1716,1717,1717,1716,110
20230926,090700,34129428,1722,1721,1724,1717,987
20230926,090600,32434620,1724,1724,1724,1724,4
20230926,090500,32427724,1721,1721,1721,1721,1716
20230926,090400,29474488,1716,1725,1725,1710,314
20230926,090300,28937428,1715,1719,1720,1715,4176
20230926,090200,21758944,1719,1727,1727,1719,1738
20230926,090100,18768168,1728,1720,1728,1719,7787
20230926,090000,5375526,1721,1720,1730,1720,3125