stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190400,934599655,1620,1620,1620,1620,17718
20230926,190300,934599655,1620,1620,1620,1620,0
20230926,190200,934599655,1620,1620,1620,1620,0
20230926,190100,934599655,1620,1620,1620,1620,0
20230926,190000,934599655,1620,1620,1620,1620,0
20230926,185900,934599655,1620,1620,1620,1620,0
20230926,185800,934599655,1620,1620,1620,1620,0
20230926,185700,934599655,1620,1620,1620,1620,0
20230926,185600,934599655,1620,1620,1620,1620,0
20230926,185500,934599655,1620,1620,1620,1620,0
20230926,185400,934599655,1620,1620,1620,1620,0
20230926,185300,934599655,1620,1620,1620,1620,0
20230926,185200,934599655,1620,1620,1620,1620,0
20230926,185100,934599655,1620,1620,1620,1620,0
20230926,185000,934599655,1620,1620,1620,1620,0
20230926,184900,934599655,1620,1620,1620,1620,0
20230926,184800,934599655,1620,1620,1620,1620,0
20230926,184700,934599655,1620,1620,1620,1620,0
20230926,184600,934599655,1620,1620,1620,1620,0
20230926,184500,934599655,1620,1620,1620,1620,0
20230926,184400,934599655,1620,1620,1620,1620,0
20230926,184300,934599655,1620,1620,1620,1620,0
20230926,184200,934599655,1620,1620,1620,1620,0
20230926,184100,934599655,1620,1620,1620,1620,0
20230926,184000,934599655,1620,1620,1620,1620,0
20230926,183900,934599655,1620,1620,1620,1620,0
20230926,183800,934599655,1620,1620,1620,1620,0
20230926,183700,934599655,1620,1620,1620,1620,0
20230926,183600,934599655,1620,1620,1620,1620,0
20230926,183500,934599655,1620,1620,1620,1620,0
20230926,183400,934599655,1620,1620,1620,1620,17718
20230926,183300,934599655,1620,1620,1620,1620,0
20230926,183200,934599655,1620,1620,1620,1620,0
20230926,183100,934599655,1620,1620,1620,1620,0
20230926,183000,934599655,1620,1620,1620,1620,0
20230926,182900,934599655,1620,1620,1620,1620,0
20230926,182800,934599655,1620,1620,1620,1620,0
20230926,182700,934599655,1620,1620,1620,1620,0
20230926,182600,934599655,1620,1620,1620,1620,0
20230926,182500,934599655,1620,1620,1620,1620,0
20230926,182400,934599655,1620,1620,1620,1620,0
20230926,182300,934599655,1620,1620,1620,1620,0
20230926,182200,934599655,1620,1620,1620,1620,0
20230926,182100,934599655,1620,1620,1620,1620,0
20230926,182000,934599655,1620,1620,1620,1620,0
20230926,181900,934599655,1620,1620,1620,1620,0
20230926,181800,934599655,1620,1620,1620,1620,0
20230926,181700,934599655,1620,1620,1620,1620,0
20230926,181600,934599655,1620,1620,1620,1620,0
20230926,181500,934599655,1620,1620,1620,1620,0
20230926,181400,934599655,1620,1620,1620,1620,0
20230926,181300,934599655,1620,1620,1620,1620,0
20230926,181200,934599655,1620,1620,1620,1620,0
20230926,181100,934599655,1620,1620,1620,1620,0
20230926,181000,934599655,1620,1620,1620,1620,0
20230926,180900,934599655,1620,1620,1620,1620,0
20230926,180800,934599655,1620,1620,1620,1620,0
20230926,180700,934599655,1620,1620,1620,1620,0
20230926,180600,934599655,1620,1620,1620,1620,0
20230926,180500,934599655,1620,1620,1620,1620,0
20230926,180400,934599655,1620,1620,1620,1620,17718
20230926,180300,934599655,1620,1620,1620,1620,0
20230926,180200,934599655,1620,1620,1620,1620,0
20230926,180100,934599655,1620,1620,1620,1620,0
20230926,180000,934599655,1620,1620,1620,1620,0
20230926,175900,934599655,1620,1620,1620,1620,0
20230926,175800,934599655,1620,1620,1620,1620,0
20230926,175700,934599655,1620,1620,1620,1620,0
20230926,175600,934599655,1620,1620,1620,1620,0
20230926,175500,934599655,1620,1620,1620,1620,0
20230926,175400,934599655,1620,1620,1620,1620,0
20230926,175300,934599655,1620,1620,1620,1620,0
20230926,175200,934599655,1620,1620,1620,1620,0
20230926,175100,934599655,1620,1620,1620,1620,0
20230926,175000,934599655,1620,1620,1620,1620,0
20230926,174900,934599655,1620,1620,1620,1620,0
20230926,174800,934599655,1620,1620,1620,1620,0
20230926,174700,934599655,1620,1620,1620,1620,0
20230926,174600,934599655,1620,1620,1620,1620,0
20230926,174500,934599655,1620,1620,1620,1620,0
20230926,174400,934599655,1620,1620,1620,1620,0
20230926,174300,934599655,1620,1620,1620,1620,0
20230926,174200,934599655,1620,1620,1620,1620,0
20230926,174100,934599655,1620,1620,1620,1620,0
20230926,174000,934599655,1620,1620,1620,1620,0
20230926,173900,934599655,1620,1620,1620,1620,0
20230926,173800,934599655,1620,1620,1620,1620,0
20230926,173700,934599655,1620,1620,1620,1620,0
20230926,173600,934599655,1620,1620,1620,1620,0
20230926,173500,934599655,1620,1620,1620,1620,0
20230926,173400,934599655,1620,1620,1620,1620,17718
20230926,173300,934599655,1620,1620,1620,1620,0
20230926,173200,934599655,1620,1620,1620,1620,0
20230926,173100,934599655,1620,1620,1620,1620,0
20230926,173000,934599655,1620,1620,1620,1620,0
20230926,172900,934599655,1620,1620,1620,1620,0
20230926,172800,934599655,1620,1620,1620,1620,0
20230926,172700,934599655,1620,1620,1620,1620,0
20230926,172600,934599655,1620,1620,1620,1620,0
20230926,172500,934599655,1620,1620,1620,1620,0
20230926,172400,934599655,1620,1620,1620,1620,0
20230926,172300,934599655,1620,1620,1620,1620,0
20230926,172200,934599655,1620,1620,1620,1620,0
20230926,172100,934599655,1620,1620,1620,1620,0
20230926,172000,934599655,1620,1620,1620,1620,0
20230926,171900,934599655,1620,1620,1620,1620,0
20230926,171800,934599655,1620,1620,1620,1620,0
20230926,171700,934599655,1620,1620,1620,1620,0
20230926,171600,934599655,1620,1620,1620,1620,0
20230926,171500,934599655,1620,1620,1620,1620,0
20230926,171400,934599655,1620,1620,1620,1620,0
20230926,171300,934599655,1620,1620,1620,1620,0
20230926,171200,934599655,1620,1620,1620,1620,0
20230926,171100,934599655,1620,1620,1620,1620,0
20230926,171000,934599655,1620,1620,1620,1620,0
20230926,170900,934599655,1620,1620,1620,1620,0
20230926,170800,934599655,1620,1620,1620,1620,0
20230926,170700,934599655,1620,1620,1620,1620,0
20230926,170600,934599655,1620,1620,1620,1620,0
20230926,170500,934599655,1620,1620,1620,1620,0
20230926,170400,934599655,1620,1620,1620,1620,17718
20230926,170300,934599655,1620,1620,1620,1620,0
20230926,170200,934599655,1620,1620,1620,1620,0
20230926,170100,934599655,1620,1620,1620,1620,0
20230926,170000,934599655,1620,1620,1620,1620,0
20230926,165900,934599655,1620,1620,1620,1620,0
20230926,165800,934599655,1620,1620,1620,1620,0
20230926,165700,934599655,1620,1620,1620,1620,0
20230926,165600,934599655,1620,1620,1620,1620,0
20230926,165500,934599655,1620,1620,1620,1620,0
20230926,165400,934599655,1620,1620,1620,1620,0
20230926,165300,934599655,1620,1620,1620,1620,0
20230926,165200,934599655,1620,1620,1620,1620,0
20230926,165100,934599655,1620,1620,1620,1620,0
20230926,165000,934599655,1620,1620,1620,1620,0
20230926,164900,934599655,1620,1620,1620,1620,0
20230926,164800,934599655,1620,1620,1620,1620,0
20230926,164700,934599655,1620,1620,1620,1620,0
20230926,164600,934599655,1620,1620,1620,1620,0
20230926,164500,934599655,1620,1620,1620,1620,0
20230926,164400,934599655,1620,1620,1620,1620,0
20230926,164300,934599655,1620,1620,1620,1620,0
20230926,164200,934599655,1620,1620,1620,1620,0
20230926,164100,934599655,1620,1620,1620,1620,0
20230926,164000,934599655,1620,1620,1620,1620,0
20230926,163900,934599655,1620,1620,1620,1620,0
20230926,163800,934599655,1620,1620,1620,1620,0
20230926,163700,934599655,1620,1620,1620,1620,0
20230926,163600,934599655,1620,1620,1620,1620,0
20230926,163500,934599655,1620,1620,1620,1620,0
20230926,163400,934599655,1620,1620,1620,1620,17718
20230926,163300,934599655,1620,1620,1620,1620,0
20230926,163200,934599655,1620,1620,1620,1620,0
20230926,163100,934599655,1620,1620,1620,1620,0
20230926,163000,934599655,1620,1620,1620,1620,0
20230926,162900,934599655,1620,1620,1620,1620,0
20230926,162800,934599655,1620,1620,1620,1620,0
20230926,162700,934599655,1620,1620,1620,1620,0
20230926,162600,934599655,1620,1620,1620,1620,0
20230926,162500,934599655,1620,1620,1620,1620,0
20230926,162400,934599655,1620,1620,1620,1620,0
20230926,162300,934599655,1620,1620,1620,1620,0
20230926,162200,934599655,1620,1620,1620,1620,0
20230926,162100,934599655,1620,1620,1620,1620,0
20230926,162000,934599655,1620,1620,1620,1620,0
20230926,161900,934599655,1620,1620,1620,1620,0
20230926,161800,934599655,1620,1620,1620,1620,0
20230926,161700,934599655,1620,1620,1620,1620,0
20230926,161600,934599655,1620,1620,1620,1620,0
20230926,161500,934599655,1620,1620,1620,1620,0
20230926,161400,934599655,1620,1620,1620,1620,0
20230926,161300,934599655,1620,1620,1620,1620,0
20230926,161200,934599655,1620,1620,1620,1620,0
20230926,161100,934599655,1620,1620,1620,1620,0
20230926,161000,934599655,1620,1620,1620,1620,0
20230926,160900,934599655,1620,1620,1620,1620,0
20230926,160800,934599655,1620,1620,1620,1620,0
20230926,160700,934599655,1620,1620,1620,1620,0
20230926,160600,934599655,1620,1620,1620,1620,0
20230926,160500,934599655,1620,1620,1620,1620,0
20230926,160400,934599655,1620,1620,1620,1620,17718
20230926,160300,934599655,1620,1620,1620,1620,0
20230926,160200,934599655,1620,1620,1620,1620,0
20230926,160100,934599655,1620,1620,1620,1620,0
20230926,160000,934599655,1620,1620,1620,1620,0
20230926,155900,934599655,1620,1620,1620,1620,0
20230926,155800,934599655,1620,1620,1620,1620,0
20230926,155700,934599655,1620,1620,1620,1620,0
20230926,155600,934599655,1620,1620,1620,1620,0
20230926,155500,934599655,1620,1620,1620,1620,0
20230926,155400,934599655,1620,1620,1620,1620,0
20230926,155300,934599655,1620,1620,1620,1620,0
20230926,155200,934599655,1620,1620,1620,1620,0
20230926,155100,934599655,1620,1620,1620,1620,0
20230926,155000,934599655,1620,1620,1620,1620,0
20230926,154900,934599655,1620,1620,1620,1620,0
20230926,154800,934599655,1620,1620,1620,1620,0
20230926,154700,934599655,1620,1620,1620,1620,0
20230926,154600,934599655,1620,1620,1620,1620,0
20230926,154500,934599655,1620,1620,1620,1620,0
20230926,154400,934599655,1620,1620,1620,1620,0
20230926,154300,934599655,1620,1620,1620,1620,0
20230926,154200,934599655,1620,1620,1620,1620,0
20230926,154100,934599655,1620,1620,1620,1620,0
20230926,154000,934599655,1620,1620,1620,1620,0
20230926,153900,934599655,1620,1620,1620,1620,0
20230926,153800,934599655,1620,1620,1620,1620,0
20230926,153700,934599655,1620,1620,1620,1620,0
20230926,153600,934599655,1620,1620,1620,1620,0
20230926,153500,934599655,1620,1620,1620,1620,0
20230926,153400,934599655,1620,1620,1620,1620,17718
20230926,153300,934599655,1620,1620,1620,1620,0
20230926,153200,934599655,1620,1620,1620,1620,0
20230926,153100,934599655,1620,1620,1620,1620,0
20230926,153000,934599655,1620,1620,1620,1620,17718
20230926,152900,905896495,1627,1627,1627,1627,0
20230926,152800,905896495,1627,1627,1627,1627,0
20230926,152700,905896495,1627,1627,1627,1627,0
20230926,152600,905896495,1627,1627,1627,1627,0
20230926,152500,905896495,1627,1627,1627,1627,0
20230926,152400,905896495,1627,1627,1627,1627,0
20230926,152300,905896495,1627,1627,1627,1627,0
20230926,152200,905896495,1627,1627,1627,1627,0
20230926,152100,905896495,1627,1627,1627,1627,0
20230926,152000,905896495,1627,1627,1627,1627,0
20230926,151900,905896495,1627,1633,1633,1626,164
20230926,151800,905629704,1633,1636,1636,1621,13067
20230926,151700,884332581,1637,1638,1638,1633,5520
20230926,151600,875317999,1633,1639,1640,1633,7209
20230926,151500,863541456,1640,1635,1641,1635,889
20230926,151400,862087894,1635,1636,1636,1634,7007
20230926,151300,850631967,1644,1645,1645,1637,5
20230926,151200,850623758,1646,1646,1646,1636,1041
20230926,151100,848919265,1646,1645,1646,1637,8
20230926,151000,848906112,1646,1645,1647,1635,461
20230926,150900,848151822,1636,1638,1647,1635,3223
20230926,150800,842870240,1638,1639,1639,1637,540
20230926,150700,841985680,1639,1647,1647,1639,2400
20230926,150600,838049887,1647,1642,1647,1642,53
20230926,150500,837962856,1648,1642,1648,1642,60
20230926,150400,837864135,1642,1640,1642,1639,9669
20230926,150300,822006964,1639,1639,1640,1639,622
20230926,150200,820987505,1639,1647,1650,1639,7577
20230926,150100,808556290,1646,1649,1650,1646,9
20230926,150000,808541463,1650,1650,1650,1643,13
20230926,145900,808520037,1645,1648,1652,1644,15500
20230926,145800,783008844,1648,1650,1652,1648,1863
20230926,145700,779937111,1652,1650,1652,1650,359
20230926,145600,779344755,1651,1650,1652,1650,18
20230926,145500,779315043,1652,1652,1652,1649,507
20230926,145400,778478983,1652,1652,1652,1649,4
20230926,145300,778472378,1649,1651,1651,1649,12243
20230926,145200,758272455,1656,1656,1656,1651,115
20230926,145100,758082571,1651,1651,1651,1651,0
20230926,145000,758082571,1651,1656,1656,1651,2002
20230926,144900,754777205,1652,1652,1652,1652,553
20230926,144800,753863649,1652,1657,1657,1652,892
20230926,144700,752389106,1657,1657,1657,1657,112
20230926,144600,752203522,1658,1658,1658,1658,2042
20230926,144500,748817886,1657,1656,1659,1656,5002
20230926,144400,740524625,1655,1655,1655,1655,260
20230926,144300,740094325,1655,1655,1655,1655,7
20230926,144200,740082740,1651,1653,1654,1651,2010
20230926,144100,736762780,1655,1653,1655,1652,1813
20230926,144000,733767272,1654,1654,1654,1654,95
20230926,143900,733610142,1654,1654,1654,1654,18
20230926,143800,733580370,1654,1654,1654,1654,0
20230926,143700,733580370,1654,1653,1654,1653,289
20230926,143600,733102649,1652,1653,1654,1652,5851
20230926,143500,723430945,1653,1653,1653,1653,498
20230926,143400,722607751,1656,1656,1656,1656,10
20230926,143300,722591191,1656,1656,1656,1656,1
20230926,143200,722589535,1656,1656,1656,1656,2
20230926,143100,722586223,1657,1657,1657,1657,1
20230926,143000,722584566,1652,1655,1657,1652,4
20230926,142900,722577946,1652,1654,1654,1652,871
20230926,142800,721138149,1654,1657,1657,1654,248
20230926,142700,720727865,1657,1657,1657,1657,40
20230926,142600,720661585,1657,1659,1659,1657,1501
20230926,142500,718174426,1657,1658,1658,1657,261
20230926,142400,717741931,1659,1659,1659,1658,26
20230926,142300,717698817,1658,1658,1658,1657,1036
20230926,142200,715982155,1658,1654,1660,1653,32
20230926,142100,715929246,1653,1659,1660,1653,63
20230926,142000,715824676,1660,1653,1660,1653,3344
20230926,141900,710297011,1654,1659,1659,1654,1529
20230926,141800,707767857,1660,1659,1660,1659,22
20230926,141700,707731355,1659,1659,1659,1655,80
20230926,141600,707598639,1659,1659,1659,1659,6
20230926,141500,707588685,1654,1654,1659,1653,2017
20230926,141400,704248526,1655,1653,1656,1652,1568
20230926,141300,701657709,1652,1653,1653,1652,6
20230926,141200,701647793,1652,1653,1653,1652,4
20230926,141100,701641182,1652,1653,1653,1652,977
20230926,141000,700026998,1653,1652,1653,1652,3
20230926,140900,700022040,1654,1652,1654,1652,110
20230926,140800,699840312,1652,1652,1652,1652,1
20230926,140700,699838660,1654,1654,1654,1654,6
20230926,140600,699828736,1654,1654,1654,1652,25
20230926,140500,699787388,1652,1652,1652,1652,1
20230926,140400,699785736,1654,1653,1654,1652,404
20230926,140300,699117923,1655,1655,1655,1655,638
20230926,140200,698062033,1655,1653,1655,1653,9
20230926,140100,698047150,1653,1653,1655,1653,13
20230926,140000,698025657,1655,1654,1655,1653,8
20230926,135900,698012424,1655,1655,1656,1655,5030
20230926,135800,689684413,1652,1652,1655,1652,502
20230926,135700,688853643,1652,1652,1653,1652,316
20230926,135600,688331582,1652,1656,1656,1652,1642
20230926,135500,685614965,1655,1656,1657,1655,3595
20230926,135400,679661642,1657,1657,1657,1657,118
20230926,135300,679466116,1659,1659,1659,1659,3
20230926,135200,679461139,1660,1660,1660,1660,0
20230926,135100,679461139,1660,1658,1660,1658,10
20230926,135000,679444555,1660,1659,1660,1659,1501
20230926,134900,676952896,1659,1660,1660,1659,3
20230926,134800,676947918,1660,1660,1660,1660,13
20230926,134700,676926338,1660,1656,1660,1655,789
20230926,134600,675620332,1656,1656,1656,1655,1399
20230926,134500,673304588,1656,1656,1656,1656,64
20230926,134400,673198604,1660,1656,1660,1655,1128
20230926,134300,671330632,1655,1656,1656,1655,36
20230926,134200,671271018,1656,1656,1656,1656,40
20230926,134100,671204778,1656,1656,1656,1655,496
20230926,134000,670383654,1655,1656,1656,1655,2909
20230926,133900,665566353,1656,1657,1657,1656,39
20230926,133800,665501762,1656,1657,1657,1656,2565
20230926,133700,661251650,1660,1659,1660,1658,4530
20230926,133600,653737764,1660,1662,1662,1659,10842
20230926,133500,635737347,1664,1662,1664,1662,168
20230926,133400,635457849,1661,1662,1662,1661,61
20230926,133300,635356469,1662,1662,1662,1661,898
20230926,133200,633864777,1664,1664,1664,1664,0
20230926,133100,633864777,1664,1662,1664,1661,259
20230926,133000,633434157,1663,1663,1663,1662,43
20230926,132900,633362649,1663,1664,1664,1663,191
20230926,132800,633044915,1664,1662,1664,1661,15
20230926,132700,633019985,1661,1661,1661,1661,0
20230926,132600,633019985,1661,1662,1662,1661,120
20230926,132500,632820655,1665,1665,1665,1665,0
20230926,132400,632820655,1665,1660,1665,1660,165
20230926,132300,632546750,1660,1661,1661,1660,1173
20230926,132200,630599417,1666,1666,1666,1666,1
20230926,132100,630597751,1660,1663,1663,1660,5285
20230926,132000,621821364,1663,1663,1663,1663,0
20230926,131900,621821364,1663,1663,1663,1663,10
20230926,131800,621804734,1663,1663,1663,1663,10
20230926,131700,621788104,1662,1662,1662,1662,10
20230926,131600,621771484,1663,1663,1663,1662,20
20230926,131500,621738225,1663,1662,1663,1661,2998
20230926,131400,616756981,1662,1662,1662,1662,0
20230926,131300,616756981,1662,1662,1662,1662,1000
20230926,131200,615094981,1663,1663,1663,1663,0
20230926,131100,615094981,1663,1663,1663,1663,1
20230926,131000,615093318,1662,1664,1664,1662,1162
20230926,130900,613161908,1665,1666,1666,1665,21
20230926,130800,613126926,1666,1666,1666,1666,11
20230926,130700,613108600,1666,1666,1666,1666,4
20230926,130600,613101936,1666,1665,1666,1665,2
20230926,130500,613098605,1665,1666,1666,1665,2308
20230926,130400,609255784,1665,1665,1665,1665,0
20230926,130300,609255784,1665,1669,1669,1665,1771
20230926,130200,606306382,1669,1669,1669,1669,1
20230926,130100,606304713,1669,1669,1669,1669,108
20230926,130000,606124461,1669,1669,1669,1669,300
20230926,125900,605623761,1669,1669,1669,1669,169
20230926,125800,605341700,1669,1669,1669,1669,10
20230926,125700,605325010,1670,1670,1670,1670,10
20230926,125600,605308310,1670,1665,1670,1665,101
20230926,125500,605139870,1665,1665,1665,1665,0
20230926,125400,605139870,1665,1662,1665,1662,2815
20230926,125300,600457816,1662,1661,1662,1661,2077
20230926,125200,597007916,1661,1663,1663,1661,12897
20230926,125100,575567644,1664,1663,1664,1663,1289
20230926,125000,573423956,1664,1664,1664,1664,112
20230926,124900,573237588,1664,1664,1664,1664,5
20230926,124800,573229268,1663,1663,1664,1663,1213
20230926,124700,571212029,1664,1664,1664,1664,103
20230926,124600,571040637,1664,1664,1664,1664,18
20230926,124500,571010685,1663,1664,1664,1663,59
20230926,124400,570912510,1663,1664,1664,1663,848
20230926,124300,569501439,1670,1668,1670,1668,2011
20230926,124200,566144506,1668,1667,1668,1667,2
20230926,124100,566141171,1663,1668,1668,1663,2341
20230926,124000,562246323,1668,1668,1668,1668,29
20230926,123900,562197951,1668,1668,1668,1668,1
20230926,123800,562196283,1666,1666,1666,1666,0
20230926,123700,562196283,1666,1666,1666,1666,1201
20230926,123600,560195417,1668,1667,1668,1667,203
20230926,123500,559857015,1668,1668,1668,1665,2324
20230926,123400,555987129,1669,1669,1669,1669,0
20230926,123300,555987129,1669,1668,1669,1668,1302
20230926,123200,553814092,1669,1669,1669,1669,0
20230926,123100,553814092,1669,1669,1669,1669,1
20230926,123000,553812423,1670,1670,1670,1670,9
20230926,122900,553797393,1670,1670,1670,1670,1
20230926,122800,553795723,1671,1664,1671,1664,202
20230926,122700,553459582,1664,1664,1664,1664,0
20230926,122600,553459582,1664,1664,1664,1664,300
20230926,122500,552960382,1664,1664,1664,1664,149
20230926,122400,552712446,1664,1664,1664,1664,517
20230926,122300,551852158,1663,1664,1664,1663,2936
20230926,122200,546967829,1664,1664,1664,1664,0
20230926,122100,546967829,1664,1664,1664,1664,0
20230926,122000,546967829,1664,1664,1664,1664,152
20230926,121900,546714901,1666,1666,1666,1666,0
20230926,121800,546714901,1666,1666,1666,1664,835
20230926,121700,545324775,1666,1667,1667,1666,90
20230926,121600,545174747,1669,1669,1669,1669,1
20230926,121500,545173078,1671,1671,1671,1671,0
20230926,121400,545173078,1671,1671,1671,1671,0
20230926,121300,545173078,1671,1671,1671,1671,11
20230926,121200,545154697,1671,1671,1671,1671,0
20230926,121100,545154697,1671,1671,1671,1671,0
20230926,121000,545154697,1671,1671,1671,1671,0
20230926,120900,545154697,1671,1665,1671,1665,182
20230926,120800,544851655,1665,1670,1670,1664,2969
20230926,120700,539909814,1671,1668,1671,1668,3
20230926,120600,539904807,1667,1667,1667,1667,0
20230926,120500,539904807,1667,1670,1670,1667,283
20230926,120400,539433021,1668,1670,1670,1668,2
20230926,120300,539429683,1671,1668,1671,1668,14
20230926,120200,539406323,1668,1668,1668,1668,20
20230926,120100,539372963,1668,1668,1668,1668,101
20230926,120000,539204495,1666,1666,1666,1665,137
20230926,115900,538976254,1666,1668,1668,1666,7
20230926,115800,538964588,1666,1665,1666,1665,3243
20230926,115700,533564992,1664,1664,1664,1664,3
20230926,115600,533560000,1664,1664,1664,1664,51
20230926,115500,533475136,1665,1665,1665,1665,237
20230926,115400,533080531,1665,1665,1665,1665,300
20230926,115300,532581031,1665,1665,1665,1665,303
20230926,115200,532076536,1665,1665,1665,1665,25
20230926,115100,532034911,1665,1665,1665,1665,26
20230926,115000,531991621,1664,1664,1664,1664,4
20230926,114900,531984965,1664,1664,1664,1664,19
20230926,114800,531953349,1663,1663,1663,1663,0
20230926,114700,531953349,1663,1664,1664,1663,46
20230926,114600,531876840,1664,1664,1664,1664,30
20230926,114500,531826920,1664,1665,1665,1664,730
20230926,114400,530611580,1665,1665,1665,1665,0
20230926,114300,530611580,1665,1665,1665,1665,220
20230926,114200,530245280,1664,1664,1664,1664,109
20230926,114100,530063904,1664,1664,1664,1664,4
20230926,114000,530057248,1664,1664,1664,1664,0
20230926,113900,530057248,1664,1665,1665,1664,12
20230926,113800,530037269,1665,1665,1665,1665,65
20230926,113700,529929044,1665,1665,1665,1665,0
20230926,113600,529929044,1665,1665,1665,1665,41
20230926,113500,529860779,1662,1665,1665,1662,427
20230926,113400,529149827,1662,1662,1662,1662,1651
20230926,113300,526405865,1665,1665,1665,1665,1
20230926,113200,526404200,1665,1662,1665,1662,1002
20230926,113100,524738870,1662,1662,1662,1662,0
20230926,113000,524738870,1662,1662,1662,1662,1
20230926,112900,524737208,1665,1663,1665,1661,4178
20230926,112800,517793628,1663,1663,1663,1663,850
20230926,112700,516380078,1662,1663,1663,1662,885
20230926,112600,514908324,1663,1665,1665,1663,5000
20230926,112500,506587681,1665,1665,1665,1665,0
20230926,112400,506587681,1665,1665,1665,1665,1
20230926,112300,506586016,1668,1668,1668,1665,7
20230926,112200,506574343,1668,1665,1668,1664,1015
20230926,112100,504884366,1665,1667,1667,1665,6248
20230926,112000,494480701,1667,1666,1667,1666,1600
20230926,111900,491814601,1667,1667,1667,1666,319
20230926,111800,491282946,1667,1668,1668,1667,2764
20230926,111700,486675348,1668,1670,1671,1668,301
20230926,111600,486172680,1671,1671,1671,1671,1
20230926,111500,486171009,1671,1671,1671,1671,3
20230926,111400,486165996,1671,1670,1671,1670,875
20230926,111300,484704578,1670,1669,1670,1669,1196
20230926,111200,482708453,1670,1670,1670,1670,78
20230926,111100,482578193,1670,1670,1670,1670,150
20230926,111000,482327693,1670,1670,1670,1670,130
20230926,110900,482110593,1670,1670,1670,1670,0
20230926,110800,482110593,1670,1670,1670,1670,1870
20230926,110700,478987693,1666,1666,1667,1666,600
20230926,110600,477988092,1665,1665,1665,1665,0
20230926,110500,477988092,1665,1665,1665,1665,4
20230926,110400,477981432,1665,1667,1667,1665,2000
20230926,110300,474650337,1666,1666,1666,1666,0
20230926,110200,474650337,1666,1666,1666,1666,0
20230926,110100,474650337,1666,1666,1666,1666,200
20230926,110000,474317137,1666,1666,1666,1666,300
20230926,105900,473817337,1666,1666,1666,1666,1
20230926,105800,473815671,1666,1666,1666,1666,26
20230926,105700,473772355,1665,1665,1665,1665,606
20230926,105600,472763365,1665,1665,1665,1665,0
20230926,105500,472763365,1665,1665,1665,1665,0
20230926,105400,472763365,1665,1665,1665,1665,0
20230926,105300,472763365,1665,1666,1666,1665,114
20230926,105200,472573442,1666,1667,1667,1666,6369
20230926,105100,461962564,1667,1669,1669,1667,1727
20230926,105000,459082742,1669,1669,1669,1669,0
20230926,104900,459082742,1669,1669,1669,1669,100
20230926,104800,458915842,1669,1670,1670,1669,433
20230926,104700,458192937,1671,1677,1677,1671,158
20230926,104600,457928913,1677,1677,1677,1677,2234
20230926,104500,454182495,1677,1677,1677,1677,61
20230926,104400,454080198,1677,1677,1677,1677,1
20230926,104300,454078521,1671,1671,1671,1671,1
20230926,104200,454076850,1671,1671,1671,1671,0
20230926,104100,454076850,1671,1675,1675,1671,264
20230926,104000,453635656,1675,1675,1675,1675,0
20230926,103900,453635656,1675,1675,1675,1675,0
20230926,103800,453635656,1675,1679,1679,1675,293
20230926,103700,453144473,1679,1679,1679,1679,5
20230926,103600,453136078,1680,1681,1682,1680,31
20230926,103500,453083958,1682,1685,1685,1682,20
20230926,103400,453050288,1685,1685,1685,1685,35
20230926,103300,452991313,1686,1686,1686,1686,0
20230926,103200,452991313,1686,1671,1686,1671,1516
20230926,103100,450437475,1671,1668,1671,1668,632
20230926,103000,449383158,1668,1667,1668,1667,3296
20230926,102900,443887726,1666,1666,1667,1666,132
20230926,102800,443667688,1667,1667,1667,1666,932
20230926,102700,442114945,1666,1667,1667,1666,1110
20230926,102600,440265575,1667,1665,1667,1665,682
20230926,102500,439128831,1666,1666,1666,1666,10
20230926,102400,439112171,1666,1670,1670,1666,970
20230926,102300,437494399,1670,1670,1670,1670,11
20230926,102200,437476029,1670,1665,1670,1665,801
20230926,102100,436142359,1665,1666,1666,1665,7895
20230926,102000,422997172,1666,1670,1670,1666,4918
20230926,101900,414798987,1671,1673,1673,1671,23
20230926,101800,414760510,1673,1673,1673,1673,200
20230926,101700,414425910,1673,1673,1673,1673,1
20230926,101600,414424237,1684,1675,1684,1675,1580
20230926,101500,411768683,1675,1675,1675,1675,324
20230926,101400,411225983,1675,1675,1675,1675,1
20230926,101300,411224308,1685,1687,1687,1674,9
20230926,101200,411209161,1688,1670,1688,1670,10047
20230926,101100,394270968,1669,1668,1669,1667,608
20230926,101000,393256802,1668,1667,1668,1667,6
20230926,100900,393246799,1667,1665,1667,1665,310
20230926,100800,392730049,1665,1666,1666,1665,507
20230926,100700,391885893,1666,1664,1666,1664,1235
20230926,100600,389830769,1666,1664,1667,1664,1166
20230926,100500,387888180,1667,1668,1668,1664,11521
20230926,100400,368706439,1668,1670,1670,1668,708
20230926,100300,367525407,1670,1670,1670,1670,153
20230926,100200,367269897,1670,1670,1670,1670,9600
20230926,100100,351237897,1670,1672,1672,1670,5393
20230926,100000,342226363,1671,1671,1671,1671,0
20230926,095900,342226363,1671,1671,1671,1671,0
20230926,095800,342226363,1671,1673,1673,1671,9272
20230926,095700,326730814,1674,1677,1677,1674,815
20230926,095600,325365751,1675,1677,1677,1675,517
20230926,095500,324499127,1677,1677,1677,1677,96
20230926,095400,324338135,1677,1679,1679,1677,299
20230926,095300,323836412,1679,1678,1679,1678,314
20230926,095200,323309506,1679,1675,1679,1675,42
20230926,095100,323239036,1680,1680,1680,1680,10
20230926,095000,323222236,1680,1680,1680,1680,100
20230926,094900,323054236,1680,1680,1680,1680,89
20230926,094800,322904716,1680,1680,1680,1680,250
20230926,094700,322484716,1683,1683,1683,1683,1
20230926,094600,322483033,1685,1685,1685,1685,34
20230926,094500,322425743,1685,1685,1685,1685,40
20230926,094400,322358343,1685,1686,1686,1673,835
20230926,094300,320960334,1678,1678,1686,1674,1025
20230926,094200,319241784,1678,1678,1678,1678,9
20230926,094100,319226682,1678,1683,1684,1677,13328
20230926,094000,296831615,1684,1691,1691,1683,1086
20230926,093900,295003539,1693,1683,1693,1682,6622
20230926,093800,283818855,1683,1692,1692,1683,2535
20230926,093700,279550066,1692,1684,1692,1684,180
20230926,093600,279246899,1684,1692,1692,1684,3684
20230926,093500,273042347,1692,1687,1692,1684,1241
20230926,093400,270950446,1687,1693,1693,1687,372
20230926,093300,270320931,1693,1690,1693,1690,996
20230926,093200,268635830,1690,1687,1690,1686,6076
20230926,093100,258385817,1687,1690,1692,1687,188
20230926,093000,258068428,1689,1692,1692,1689,20
20230926,092900,258034594,1689,1689,1689,1687,3502
20230926,092800,252121948,1689,1693,1693,1689,1110
20230926,092700,250243951,1693,1693,1693,1693,1148
20230926,092600,248300387,1693,1700,1700,1693,1741
20230926,092500,245351673,1699,1701,1701,1699,12719
20230926,092400,223739436,1701,1703,1703,1701,892
20230926,092300,222221676,1704,1700,1704,1700,883
20230926,092200,220718184,1700,1700,1704,1700,9151
20230926,092100,205150656,1703,1695,1703,1695,1645
20230926,092000,202355447,1694,1695,1695,1693,2223
20230926,091900,198589566,1694,1695,1695,1694,916
20230926,091800,197037165,1694,1693,1703,1693,8416
20230926,091700,182734604,1698,1687,1698,1687,6906
20230926,091600,171070464,1685,1685,1685,1685,4033
20230926,091500,164274859,1684,1685,1685,1684,1601
20230926,091400,161577674,1684,1683,1684,1683,4814
20230926,091300,153473900,1684,1684,1684,1682,448
20230926,091200,152719822,1684,1687,1687,1683,2902
20230926,091100,147825936,1688,1681,1688,1680,10362
20230926,091000,130384201,1680,1681,1681,1680,2037
20230926,090900,126962040,1681,1680,1681,1680,1943
20230926,090800,123697669,1680,1680,1680,1678,6880
20230926,090700,112141077,1680,1677,1680,1677,2058
20230926,090600,108685684,1677,1680,1680,1677,3503
20230926,090500,102811141,1677,1682,1682,1677,898
20230926,090400,101302983,1683,1679,1683,1679,5960
20230926,090300,91279245,1677,1670,1677,1670,7322
20230926,090200,79038928,1671,1667,1671,1661,9378
20230926,090100,63416134,1667,1671,1671,1667,875
20230926,090000,61957469,1673,1664,1674,1664,37231