stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190500,730814461,1663,1663,1663,1663,4324
20230927,190400,730814461,1663,1663,1663,1663,0
20230927,190300,730814461,1663,1663,1663,1663,0
20230927,190200,730814461,1663,1663,1663,1663,0
20230927,190100,730814461,1663,1663,1663,1663,0
20230927,190000,730814461,1663,1663,1663,1663,0
20230927,185900,730814461,1663,1663,1663,1663,0
20230927,185800,730814461,1663,1663,1663,1663,0
20230927,185700,730814461,1663,1663,1663,1663,0
20230927,185600,730814461,1663,1663,1663,1663,0
20230927,185500,730814461,1663,1663,1663,1663,0
20230927,185400,730814461,1663,1663,1663,1663,0
20230927,185300,730814461,1663,1663,1663,1663,0
20230927,185200,730814461,1663,1663,1663,1663,0
20230927,185100,730814461,1663,1663,1663,1663,0
20230927,185000,730814461,1663,1663,1663,1663,0
20230927,184900,730814461,1663,1663,1663,1663,0
20230927,184800,730814461,1663,1663,1663,1663,0
20230927,184700,730814461,1663,1663,1663,1663,0
20230927,184600,730814461,1663,1663,1663,1663,0
20230927,184500,730814461,1663,1663,1663,1663,0
20230927,184400,730814461,1663,1663,1663,1663,0
20230927,184300,730814461,1663,1663,1663,1663,0
20230927,184200,730814461,1663,1663,1663,1663,0
20230927,184100,730814461,1663,1663,1663,1663,0
20230927,184000,730814461,1663,1663,1663,1663,0
20230927,183900,730814461,1663,1663,1663,1663,0
20230927,183800,730814461,1663,1663,1663,1663,0
20230927,183700,730814461,1663,1663,1663,1663,0
20230927,183600,730814461,1663,1663,1663,1663,0
20230927,183500,730814461,1663,1663,1663,1663,4324
20230927,183400,730814461,1663,1663,1663,1663,0
20230927,183300,730814461,1663,1663,1663,1663,0
20230927,183200,730814461,1663,1663,1663,1663,0
20230927,183100,730814461,1663,1663,1663,1663,0
20230927,183000,730814461,1663,1663,1663,1663,0
20230927,182900,730814461,1663,1663,1663,1663,0
20230927,182800,730814461,1663,1663,1663,1663,0
20230927,182700,730814461,1663,1663,1663,1663,0
20230927,182600,730814461,1663,1663,1663,1663,0
20230927,182500,730814461,1663,1663,1663,1663,0
20230927,182400,730814461,1663,1663,1663,1663,0
20230927,182300,730814461,1663,1663,1663,1663,0
20230927,182200,730814461,1663,1663,1663,1663,0
20230927,182100,730814461,1663,1663,1663,1663,0
20230927,182000,730814461,1663,1663,1663,1663,0
20230927,181900,730814461,1663,1663,1663,1663,0
20230927,181800,730814461,1663,1663,1663,1663,0
20230927,181700,730814461,1663,1663,1663,1663,0
20230927,181600,730814461,1663,1663,1663,1663,0
20230927,181500,730814461,1663,1663,1663,1663,0
20230927,181400,730814461,1663,1663,1663,1663,0
20230927,181300,730814461,1663,1663,1663,1663,0
20230927,181200,730814461,1663,1663,1663,1663,0
20230927,181100,730814461,1663,1663,1663,1663,0
20230927,181000,730814461,1663,1663,1663,1663,0
20230927,180900,730814461,1663,1663,1663,1663,0
20230927,180800,730814461,1663,1663,1663,1663,0
20230927,180700,730814461,1663,1663,1663,1663,0
20230927,180600,730814461,1663,1663,1663,1663,0
20230927,180500,730814461,1663,1663,1663,1663,4324
20230927,180400,730814461,1663,1663,1663,1663,0
20230927,180300,730814461,1663,1663,1663,1663,0
20230927,180200,730814461,1663,1663,1663,1663,0
20230927,180100,730814461,1663,1663,1663,1663,0
20230927,180000,730814461,1663,1663,1663,1663,0
20230927,175900,730814461,1663,1663,1663,1663,0
20230927,175800,730814461,1663,1663,1663,1663,0
20230927,175700,730814461,1663,1663,1663,1663,0
20230927,175600,730814461,1663,1663,1663,1663,0
20230927,175500,730814461,1663,1663,1663,1663,0
20230927,175400,730814461,1663,1663,1663,1663,0
20230927,175300,730814461,1663,1663,1663,1663,0
20230927,175200,730814461,1663,1663,1663,1663,0
20230927,175100,730814461,1663,1663,1663,1663,0
20230927,175000,730814461,1663,1663,1663,1663,0
20230927,174900,730814461,1663,1663,1663,1663,0
20230927,174800,730814461,1663,1663,1663,1663,0
20230927,174700,730814461,1663,1663,1663,1663,0
20230927,174600,730814461,1663,1663,1663,1663,0
20230927,174500,730814461,1663,1663,1663,1663,0
20230927,174400,730814461,1663,1663,1663,1663,0
20230927,174300,730814461,1663,1663,1663,1663,0
20230927,174200,730814461,1663,1663,1663,1663,0
20230927,174100,730814461,1663,1663,1663,1663,0
20230927,174000,730814461,1663,1663,1663,1663,0
20230927,173900,730814461,1663,1663,1663,1663,0
20230927,173800,730814461,1663,1663,1663,1663,0
20230927,173700,730814461,1663,1663,1663,1663,0
20230927,173600,730814461,1663,1663,1663,1663,0
20230927,173500,730814461,1663,1663,1663,1663,4324
20230927,173400,730814461,1663,1663,1663,1663,0
20230927,173300,730814461,1663,1663,1663,1663,0
20230927,173200,730814461,1663,1663,1663,1663,0
20230927,173100,730814461,1663,1663,1663,1663,0
20230927,173000,730814461,1663,1663,1663,1663,0
20230927,172900,730814461,1663,1663,1663,1663,0
20230927,172800,730814461,1663,1663,1663,1663,0
20230927,172700,730814461,1663,1663,1663,1663,0
20230927,172600,730814461,1663,1663,1663,1663,0
20230927,172500,730814461,1663,1663,1663,1663,0
20230927,172400,730814461,1663,1663,1663,1663,0
20230927,172300,730814461,1663,1663,1663,1663,0
20230927,172200,730814461,1663,1663,1663,1663,0
20230927,172100,730814461,1663,1663,1663,1663,0
20230927,172000,730814461,1663,1663,1663,1663,0
20230927,171900,730814461,1663,1663,1663,1663,0
20230927,171800,730814461,1663,1663,1663,1663,0
20230927,171700,730814461,1663,1663,1663,1663,0
20230927,171600,730814461,1663,1663,1663,1663,0
20230927,171500,730814461,1663,1663,1663,1663,0
20230927,171400,730814461,1663,1663,1663,1663,0
20230927,171300,730814461,1663,1663,1663,1663,0
20230927,171200,730814461,1663,1663,1663,1663,0
20230927,171100,730814461,1663,1663,1663,1663,0
20230927,171000,730814461,1663,1663,1663,1663,0
20230927,170900,730814461,1663,1663,1663,1663,0
20230927,170800,730814461,1663,1663,1663,1663,0
20230927,170700,730814461,1663,1663,1663,1663,0
20230927,170600,730814461,1663,1663,1663,1663,0
20230927,170500,730814461,1663,1663,1663,1663,4324
20230927,170400,730814461,1663,1663,1663,1663,0
20230927,170300,730814461,1663,1663,1663,1663,0
20230927,170200,730814461,1663,1663,1663,1663,0
20230927,170100,730814461,1663,1663,1663,1663,0
20230927,170000,730814461,1663,1663,1663,1663,0
20230927,165900,730814461,1663,1663,1663,1663,0
20230927,165800,730814461,1663,1663,1663,1663,0
20230927,165700,730814461,1663,1663,1663,1663,0
20230927,165600,730814461,1663,1663,1663,1663,0
20230927,165500,730814461,1663,1663,1663,1663,0
20230927,165400,730814461,1663,1663,1663,1663,0
20230927,165300,730814461,1663,1663,1663,1663,0
20230927,165200,730814461,1663,1663,1663,1663,0
20230927,165100,730814461,1663,1663,1663,1663,0
20230927,165000,730814461,1663,1663,1663,1663,0
20230927,164900,730814461,1663,1663,1663,1663,0
20230927,164800,730814461,1663,1663,1663,1663,0
20230927,164700,730814461,1663,1663,1663,1663,0
20230927,164600,730814461,1663,1663,1663,1663,0
20230927,164500,730814461,1663,1663,1663,1663,0
20230927,164400,730814461,1663,1663,1663,1663,0
20230927,164300,730814461,1663,1663,1663,1663,0
20230927,164200,730814461,1663,1663,1663,1663,0
20230927,164100,730814461,1663,1663,1663,1663,0
20230927,164000,730814461,1663,1663,1663,1663,0
20230927,163900,730814461,1663,1663,1663,1663,0
20230927,163800,730814461,1663,1663,1663,1663,0
20230927,163700,730814461,1663,1663,1663,1663,0
20230927,163600,730814461,1663,1663,1663,1663,0
20230927,163500,730814461,1663,1663,1663,1663,4324
20230927,163400,730814461,1663,1663,1663,1663,0
20230927,163300,730814461,1663,1663,1663,1663,0
20230927,163200,730814461,1663,1663,1663,1663,0
20230927,163100,730814461,1663,1663,1663,1663,0
20230927,163000,730814461,1663,1663,1663,1663,0
20230927,162900,730814461,1663,1663,1663,1663,0
20230927,162800,730814461,1663,1663,1663,1663,0
20230927,162700,730814461,1663,1663,1663,1663,0
20230927,162600,730814461,1663,1663,1663,1663,0
20230927,162500,730814461,1663,1663,1663,1663,0
20230927,162400,730814461,1663,1663,1663,1663,0
20230927,162300,730814461,1663,1663,1663,1663,0
20230927,162200,730814461,1663,1663,1663,1663,0
20230927,162100,730814461,1663,1663,1663,1663,0
20230927,162000,730814461,1663,1663,1663,1663,0
20230927,161900,730814461,1663,1663,1663,1663,0
20230927,161800,730814461,1663,1663,1663,1663,0
20230927,161700,730814461,1663,1663,1663,1663,0
20230927,161600,730814461,1663,1663,1663,1663,0
20230927,161500,730814461,1663,1663,1663,1663,0
20230927,161400,730814461,1663,1663,1663,1663,0
20230927,161300,730814461,1663,1663,1663,1663,0
20230927,161200,730814461,1663,1663,1663,1663,0
20230927,161100,730814461,1663,1663,1663,1663,0
20230927,161000,730814461,1663,1663,1663,1663,0
20230927,160900,730814461,1663,1663,1663,1663,0
20230927,160800,730814461,1663,1663,1663,1663,0
20230927,160700,730814461,1663,1663,1663,1663,0
20230927,160600,730814461,1663,1663,1663,1663,0
20230927,160500,730814461,1663,1663,1663,1663,4324
20230927,160400,730814461,1663,1663,1663,1663,0
20230927,160300,730814461,1663,1663,1663,1663,0
20230927,160200,730814461,1663,1663,1663,1663,0
20230927,160100,730814461,1663,1663,1663,1663,0
20230927,160000,730814461,1663,1663,1663,1663,0
20230927,155900,730814461,1663,1663,1663,1663,0
20230927,155800,730814461,1663,1663,1663,1663,0
20230927,155700,730814461,1663,1663,1663,1663,0
20230927,155600,730814461,1663,1663,1663,1663,0
20230927,155500,730814461,1663,1663,1663,1663,0
20230927,155400,730814461,1663,1663,1663,1663,0
20230927,155300,730814461,1663,1663,1663,1663,0
20230927,155200,730814461,1663,1663,1663,1663,0
20230927,155100,730814461,1663,1663,1663,1663,0
20230927,155000,730814461,1663,1663,1663,1663,0
20230927,154900,730814461,1663,1663,1663,1663,0
20230927,154800,730814461,1663,1663,1663,1663,0
20230927,154700,730814461,1663,1663,1663,1663,0
20230927,154600,730814461,1663,1663,1663,1663,0
20230927,154500,730814461,1663,1663,1663,1663,0
20230927,154400,730814461,1663,1663,1663,1663,0
20230927,154300,730814461,1663,1663,1663,1663,0
20230927,154200,730814461,1663,1663,1663,1663,0
20230927,154100,730814461,1663,1663,1663,1663,0
20230927,154000,730814461,1663,1663,1663,1663,0
20230927,153900,730814461,1663,1663,1663,1663,0
20230927,153800,730814461,1663,1663,1663,1663,0
20230927,153700,730814461,1663,1663,1663,1663,0
20230927,153600,730814461,1663,1663,1663,1663,0
20230927,153500,730814461,1663,1663,1663,1663,4324
20230927,153400,730814461,1663,1663,1663,1663,0
20230927,153300,730814461,1663,1663,1663,1663,0
20230927,153200,730814461,1663,1663,1663,1663,0
20230927,153100,730814461,1663,1663,1663,1663,0
20230927,153000,730814461,1663,1663,1663,1663,4324
20230927,152900,723623649,1664,1664,1664,1664,0
20230927,152800,723623649,1664,1664,1664,1664,0
20230927,152700,723623649,1664,1664,1664,1664,0
20230927,152600,723623649,1664,1664,1664,1664,0
20230927,152500,723623649,1664,1664,1664,1664,0
20230927,152400,723623649,1664,1664,1664,1664,0
20230927,152300,723623649,1664,1664,1664,1664,0
20230927,152200,723623649,1664,1664,1664,1664,0
20230927,152100,723623649,1664,1664,1664,1664,0
20230927,152000,723623649,1664,1664,1664,1664,0
20230927,151900,723623649,1664,1663,1664,1658,3805
20230927,151800,717308862,1664,1663,1664,1663,55
20230927,151700,717217396,1664,1662,1664,1655,15567
20230927,151600,691353230,1660,1660,1662,1655,8420
20230927,151500,677376773,1661,1661,1661,1661,6005
20230927,151400,667402468,1660,1655,1661,1655,737
20230927,151300,666182506,1657,1659,1659,1657,306
20230927,151200,665675177,1661,1661,1661,1660,1271
20230927,151100,663564316,1660,1655,1660,1655,4577
20230927,151000,655966652,1655,1655,1660,1655,193
20230927,150900,655646566,1655,1658,1659,1655,223
20230927,150800,655276673,1659,1659,1659,1659,302
20230927,150700,654775655,1659,1660,1660,1659,372
20230927,150600,654158435,1660,1660,1660,1659,1538
20230927,150500,651606055,1660,1660,1660,1660,804
20230927,150400,650271415,1660,1660,1660,1660,35
20230927,150300,650213315,1660,1660,1660,1654,112
20230927,150200,650028055,1654,1654,1654,1654,2
20230927,150100,650024747,1661,1659,1661,1659,4069
20230927,150000,643272754,1659,1659,1659,1659,0
20230927,145900,643272754,1659,1659,1659,1659,18
20230927,145800,643242892,1660,1660,1660,1660,37
20230927,145700,643181472,1660,1654,1660,1654,51
20230927,145600,643097112,1654,1660,1660,1654,102
20230927,145500,642927912,1654,1658,1661,1654,209
20230927,145400,642581392,1661,1660,1662,1660,35
20230927,145300,642523257,1661,1660,1662,1654,204
20230927,145200,642185814,1650,1657,1657,1650,10000
20230927,145100,625656215,1660,1660,1660,1660,2
20230927,145000,625652895,1662,1661,1662,1654,8001
20230927,144900,612404010,1662,1662,1662,1662,0
20230927,144800,612404010,1662,1662,1662,1662,37
20230927,144700,612342516,1662,1663,1663,1659,2357
20230927,144600,608431162,1663,1663,1663,1663,142
20230927,144500,608195016,1663,1662,1663,1659,753
20230927,144400,606944774,1662,1662,1662,1662,1
20230927,144300,606943112,1663,1664,1664,1663,303
20230927,144200,606439221,1663,1663,1663,1663,8
20230927,144100,606425917,1663,1664,1664,1662,638
20230927,144000,605365557,1662,1661,1664,1661,3175
20230927,143900,600087354,1660,1661,1661,1658,2271
20230927,143800,596316773,1662,1661,1662,1661,160
20230927,143700,596051011,1663,1662,1663,1660,1424
20230927,143600,593683606,1662,1663,1663,1660,190
20230927,143500,593368065,1663,1663,1663,1662,213
20230927,143400,593014018,1663,1663,1663,1660,166
20230927,143300,592738431,1663,1660,1663,1660,268
20230927,143200,592293548,1663,1660,1663,1660,198
20230927,143100,591964854,1660,1663,1663,1660,2014
20230927,143000,588619215,1663,1664,1665,1663,2782
20230927,142900,583990967,1664,1664,1665,1664,5217
20230927,142800,575309878,1664,1663,1664,1663,8103
20230927,142700,561830388,1663,1663,1663,1663,0
20230927,142600,561830388,1663,1663,1664,1662,334
20230927,142500,561275157,1664,1664,1664,1664,4
20230927,142400,561268501,1662,1663,1664,1662,3589
20230927,142300,555298596,1663,1662,1663,1662,4000
20230927,142200,548647596,1663,1663,1663,1663,100
20230927,142100,548481296,1664,1664,1664,1664,2
20230927,142000,548477968,1664,1662,1664,1662,6196
20230927,141900,538177314,1662,1662,1662,1662,1
20230927,141800,538175652,1661,1662,1662,1661,213
20230927,141700,537821846,1663,1663,1663,1663,0
20230927,141600,537821846,1663,1663,1663,1663,1000
20230927,141500,536158846,1663,1662,1663,1661,4868
20230927,141400,528067212,1662,1662,1662,1662,20
20230927,141300,528033972,1662,1662,1662,1662,20
20230927,141200,528000732,1662,1662,1662,1662,0
20230927,141100,528000732,1662,1662,1662,1662,112
20230927,141000,527814588,1662,1662,1662,1662,1788
20230927,140900,524842932,1661,1661,1661,1661,3900
20230927,140800,518365032,1661,1661,1661,1661,197
20230927,140700,518037815,1659,1661,1661,1659,2160
20230927,140600,514452307,1661,1660,1661,1660,1934
20230927,140500,511241866,1660,1660,1660,1660,17
20230927,140400,511213646,1660,1659,1660,1659,9
20230927,140300,511198714,1659,1659,1659,1659,20
20230927,140200,511165534,1659,1659,1659,1659,16
20230927,140100,511138990,1659,1659,1659,1659,0
20230927,140000,511138990,1659,1659,1659,1659,1
20230927,135900,511137331,1658,1658,1658,1657,304
20230927,135800,510633488,1658,1659,1659,1658,90
20230927,135700,510484210,1659,1659,1659,1659,288
20230927,135600,510006418,1659,1658,1659,1658,591
20230927,135500,509026489,1660,1660,1660,1660,0
20230927,135400,509026489,1660,1660,1660,1660,15
20230927,135300,509001589,1660,1660,1660,1660,0
20230927,135200,509001589,1660,1660,1660,1660,300
20230927,135100,508503589,1657,1660,1660,1657,5501
20230927,135000,499371932,1660,1661,1661,1660,38
20230927,134900,499308847,1661,1662,1662,1661,224
20230927,134800,498936782,1661,1661,1661,1661,170
20230927,134700,498654412,1661,1661,1661,1661,110
20230927,134600,498471702,1661,1661,1661,1657,2664
20230927,134500,494048971,1661,1661,1662,1661,291
20230927,134400,493565617,1661,1661,1661,1661,287
20230927,134300,493088910,1661,1660,1661,1660,3402
20230927,134200,487441588,1660,1659,1660,1659,2768
20230927,134100,482849324,1659,1657,1659,1657,5150
20230927,134000,474309429,1657,1657,1657,1657,0
20230927,133900,474309429,1657,1656,1657,1656,109
20230927,133800,474128924,1655,1655,1655,1655,0
20230927,133700,474128924,1655,1655,1655,1655,5000
20230927,133600,465853924,1655,1655,1655,1655,8500
20230927,133500,451786424,1655,1655,1655,1655,400
20230927,133400,451124424,1655,1654,1655,1654,21
20230927,133300,451089671,1655,1655,1655,1655,0
20230927,133200,451089671,1655,1655,1655,1655,0
20230927,133100,451089671,1655,1655,1655,1655,200
20230927,133000,450758671,1655,1651,1655,1651,5038
20230927,132900,442428081,1651,1649,1651,1649,1815
20230927,132800,439432668,1649,1649,1649,1649,0
20230927,132700,439432668,1649,1647,1649,1647,298
20230927,132600,438941639,1647,1644,1649,1644,55055
20230927,132500,348422641,1644,1644,1644,1644,0
20230927,132400,348422641,1644,1644,1644,1644,0
20230927,132300,348422641,1644,1644,1644,1644,0
20230927,132200,348422641,1644,1644,1644,1644,0
20230927,132100,348422641,1644,1644,1644,1644,205
20230927,132000,348085621,1644,1644,1644,1644,1246
20230927,131900,346037197,1644,1644,1644,1644,1632
20230927,131800,343354189,1644,1644,1644,1644,30
20230927,131700,343304869,1643,1644,1644,1643,405
20230927,131600,342639404,1643,1643,1643,1643,150
20230927,131500,342392954,1644,1644,1644,1644,2
20230927,131400,342389666,1644,1644,1644,1642,1127
20230927,131300,340538877,1643,1643,1643,1643,0
20230927,131200,340538877,1643,1643,1644,1643,54
20230927,131100,340450154,1644,1644,1644,1644,5
20230927,131000,340441934,1644,1644,1644,1644,1
20230927,130900,340440290,1644,1644,1644,1644,0
20230927,130800,340440290,1644,1643,1644,1643,14
20230927,130700,340417282,1644,1643,1644,1643,39
20230927,130600,340353203,1644,1643,1644,1643,60
20230927,130500,340254622,1643,1641,1643,1641,11
20230927,130400,340236551,1643,1642,1643,1642,4
20230927,130300,340229982,1643,1643,1643,1643,11
20230927,130200,340211909,1643,1642,1643,1642,30
20230927,130100,340162639,1643,1643,1643,1643,0
20230927,130000,340162639,1643,1643,1643,1643,298
20230927,125900,339673025,1643,1643,1643,1643,0
20230927,125800,339673025,1643,1642,1643,1642,12
20230927,125700,339653319,1643,1643,1643,1643,0
20230927,125600,339653319,1643,1643,1643,1643,0
20230927,125500,339653319,1643,1642,1643,1642,1434
20230927,125400,337298503,1642,1642,1642,1642,7
20230927,125300,337287009,1642,1642,1642,1642,2
20230927,125200,337283725,1642,1642,1642,1642,4
20230927,125100,337277157,1642,1642,1642,1642,2
20230927,125000,337273873,1641,1641,1641,1641,100
20230927,124900,337109773,1642,1642,1642,1641,12
20230927,124800,337090070,1642,1642,1642,1642,14
20230927,124700,337067082,1641,1642,1642,1641,306
20230927,124600,336564935,1642,1642,1642,1642,0
20230927,124500,336564935,1642,1642,1642,1642,0
20230927,124400,336564935,1642,1642,1642,1642,2
20230927,124300,336561651,1642,1642,1642,1642,0
20230927,124200,336561651,1642,1642,1642,1642,0
20230927,124100,336561651,1642,1642,1642,1642,15
20230927,124000,336537021,1638,1638,1638,1638,0
20230927,123900,336537021,1638,1638,1638,1638,0
20230927,123800,336537021,1638,1642,1642,1638,2697
20230927,123700,332118951,1642,1642,1642,1642,7
20230927,123600,332107457,1642,1642,1642,1642,1
20230927,123500,332105815,1638,1638,1638,1638,0
20230927,123400,332105815,1638,1641,1641,1638,30
20230927,123300,332056669,1638,1638,1638,1638,51
20230927,123200,331973131,1638,1642,1642,1638,349
20230927,123100,331400841,1642,1642,1642,1642,0
20230927,123000,331400841,1642,1642,1642,1642,0
20230927,122900,331400841,1642,1642,1642,1642,0
20230927,122800,331400841,1642,1640,1642,1639,981
20230927,122700,329792978,1639,1640,1640,1639,2
20230927,122600,329789699,1642,1640,1642,1640,2
20230927,122500,329786417,1640,1640,1640,1640,18
20230927,122400,329756897,1640,1640,1640,1640,24
20230927,122300,329717537,1640,1640,1640,1640,41
20230927,122200,329650297,1639,1640,1640,1639,96
20230927,122100,329492858,1640,1641,1641,1640,222
20230927,122000,329128777,1642,1642,1642,1639,4
20230927,121900,329122215,1642,1644,1644,1638,4
20230927,121800,329115648,1638,1638,1638,1638,1
20230927,121700,329114010,1638,1638,1638,1637,130
20230927,121600,328901072,1638,1640,1640,1638,4980
20230927,121500,320742441,1640,1641,1641,1639,772
20230927,121400,319475938,1642,1642,1642,1642,2
20230927,121300,319472654,1643,1643,1643,1643,471
20230927,121200,318698801,1643,1645,1645,1643,1087
20230927,121100,316910998,1645,1645,1645,1645,0
20230927,121000,316910998,1645,1646,1646,1645,135
20230927,120900,316688892,1646,1646,1646,1646,0
20230927,120800,316688892,1646,1646,1646,1646,500
20230927,120700,315865892,1645,1644,1645,1644,850
20230927,120600,314468442,1644,1644,1644,1644,0
20230927,120500,314468442,1644,1644,1644,1644,0
20230927,120400,314468442,1644,1644,1644,1644,21
20230927,120300,314433918,1646,1646,1646,1646,0
20230927,120200,314433918,1646,1646,1646,1646,1
20230927,120100,314432272,1646,1646,1646,1646,0
20230927,120000,314432272,1646,1646,1646,1646,0
20230927,115900,314432272,1646,1646,1646,1646,0
20230927,115800,314432272,1646,1646,1646,1646,0
20230927,115700,314432272,1646,1646,1646,1646,0
20230927,115600,314432272,1646,1646,1646,1646,21
20230927,115500,314397706,1646,1645,1646,1645,258
20230927,115400,313973295,1646,1646,1646,1646,2
20230927,115300,313970003,1643,1646,1646,1643,13
20230927,115200,313948623,1646,1646,1646,1646,33
20230927,115100,313894305,1646,1646,1646,1646,3
20230927,115000,313889367,1646,1646,1646,1646,2
20230927,114900,313886075,1641,1645,1645,1641,102
20230927,114800,313718583,1646,1646,1646,1646,0
20230927,114700,313718583,1646,1646,1646,1646,0
20230927,114600,313718583,1646,1646,1646,1646,0
20230927,114500,313718583,1646,1646,1646,1646,0
20230927,114400,313718583,1646,1646,1646,1646,51
20230927,114300,313634637,1640,1645,1646,1640,4028
20230927,114200,307023736,1646,1646,1646,1646,0
20230927,114100,307023736,1646,1646,1646,1646,0
20230927,114000,307023736,1646,1646,1646,1646,0
20230927,113900,307023736,1646,1646,1646,1646,428
20230927,113800,306319248,1646,1646,1646,1646,100
20230927,113700,306154648,1646,1646,1646,1646,200
20230927,113600,305825448,1646,1647,1647,1646,92
20230927,113500,305674012,1647,1647,1647,1647,100
20230927,113400,305509312,1647,1651,1651,1647,63
20230927,113300,305405353,1651,1651,1651,1651,1
20230927,113200,305403702,1652,1652,1652,1652,0
20230927,113100,305403702,1652,1652,1652,1652,0
20230927,113000,305403702,1652,1651,1652,1647,17
20230927,112900,305375660,1652,1652,1652,1652,1
20230927,112800,305374008,1652,1650,1652,1650,1000
20230927,112700,303723008,1652,1650,1652,1650,6
20230927,112600,303713099,1649,1649,1649,1647,42
20230927,112500,303643882,1650,1652,1652,1650,401
20230927,112400,302982154,1652,1652,1652,1652,33
20230927,112300,302927638,1652,1652,1652,1650,523
20230927,112200,302064567,1652,1650,1655,1650,6
20230927,112100,302054659,1656,1650,1656,1650,27
20230927,112000,302010103,1650,1650,1650,1650,0
20230927,111900,302010103,1650,1657,1657,1650,418
20230927,111800,301320396,1659,1656,1659,1656,831
20230927,111700,299942388,1656,1648,1656,1648,30
20230927,111600,299892914,1648,1652,1652,1648,301
20230927,111500,299395666,1648,1648,1648,1648,0
20230927,111400,299395666,1648,1651,1651,1648,1000
20230927,111300,297746497,1651,1651,1651,1651,1
20230927,111200,297744846,1650,1650,1650,1650,30
20230927,111100,297695346,1650,1650,1650,1650,1
20230927,111000,297693696,1650,1650,1650,1650,10
20230927,110900,297677196,1650,1650,1650,1649,424
20230927,110800,296977598,1650,1650,1650,1650,80
20230927,110700,296845598,1650,1656,1656,1650,1003
20230927,110600,295188569,1656,1656,1656,1656,478
20230927,110500,294397001,1656,1659,1659,1656,3
20230927,110400,294392030,1658,1658,1658,1658,657
20230927,110300,293302724,1658,1661,1661,1658,900
20230927,110200,291809337,1660,1664,1664,1660,1609
20230927,110100,289137898,1664,1662,1664,1662,514
20230927,110000,288282802,1662,1662,1662,1662,30
20230927,105900,288232942,1661,1664,1664,1661,1944
20230927,105800,285002490,1664,1662,1664,1662,3525
20230927,105700,279139316,1662,1660,1662,1660,1270
20230927,105600,277030722,1660,1659,1660,1659,2346
20230927,105500,273138375,1659,1659,1659,1657,976
20230927,105400,271520418,1659,1655,1659,1655,390
20230927,105300,270874367,1655,1653,1655,1653,1783
20230927,105200,267926299,1653,1653,1653,1653,2
20230927,105100,267922993,1653,1651,1653,1651,520
20230927,105000,267064053,1652,1653,1653,1651,310
20230927,104900,266551913,1653,1653,1653,1653,862
20230927,104800,265127027,1652,1648,1652,1648,15878
20230927,104700,238943056,1648,1648,1648,1648,53
20230927,104600,238855712,1648,1648,1648,1648,220
20230927,104500,238493152,1646,1647,1648,1646,11
20230927,104400,238475027,1646,1646,1646,1646,2
20230927,104300,238471735,1645,1645,1645,1645,1
20230927,104200,238470090,1644,1648,1649,1644,255
20230927,104100,238049833,1648,1642,1648,1641,3560
20230927,104000,232196681,1642,1646,1647,1642,1258
20230927,103900,230126024,1641,1646,1646,1641,1075
20230927,103800,228360412,1643,1647,1647,1643,411
20230927,103700,227685104,1644,1647,1647,1644,3
20230927,103600,227680169,1647,1647,1647,1647,105
20230927,103500,227507234,1647,1647,1647,1647,2
20230927,103400,227503940,1646,1646,1646,1646,0
20230927,103300,227503940,1646,1646,1646,1646,0
20230927,103200,227503940,1646,1645,1646,1645,2092
20230927,103100,224061048,1645,1645,1645,1645,0
20230927,103000,224061048,1645,1645,1645,1645,50
20230927,102900,223978798,1645,1645,1645,1645,1
20230927,102800,223977153,1645,1645,1645,1645,5
20230927,102700,223968928,1645,1645,1645,1645,789
20230927,102600,222671023,1644,1644,1644,1644,0
20230927,102500,222671023,1644,1642,1644,1642,1567
20230927,102400,220096989,1642,1642,1642,1642,32
20230927,102300,220044445,1642,1642,1642,1642,0
20230927,102200,220044445,1642,1642,1642,1642,100
20230927,102100,219880245,1643,1643,1643,1643,31
20230927,102000,219829312,1643,1643,1643,1643,341
20230927,101900,219269049,1644,1644,1644,1644,5926
20230927,101800,209526705,1644,1644,1644,1644,6
20230927,101700,209516841,1643,1641,1644,1640,1305
20230927,101600,207376051,1642,1644,1644,1642,1942
20230927,101500,204186323,1644,1644,1644,1644,6
20230927,101400,204176459,1644,1644,1644,1644,112
20230927,101300,203992331,1645,1645,1645,1645,1804
20230927,101200,201024751,1645,1645,1645,1645,373
20230927,101100,200411166,1645,1645,1645,1645,475
20230927,101000,199629791,1645,1645,1645,1645,60
20230927,100900,199531091,1646,1644,1646,1644,2187
20230927,100800,195934310,1643,1643,1643,1643,4601
20230927,100700,188374867,1643,1643,1643,1643,40
20230927,100600,188309147,1643,1643,1643,1643,24
20230927,100500,188269715,1643,1643,1643,1643,4212
20230927,100400,181349399,1643,1643,1644,1643,3464
20230927,100300,175658043,1644,1643,1644,1642,2235
20230927,100200,171985999,1643,1642,1643,1642,1161
20230927,100100,170079636,1642,1642,1642,1640,542
20230927,100000,169190124,1643,1643,1643,1643,1133
20230927,095900,167328605,1643,1642,1643,1642,366
20230927,095800,166727622,1642,1642,1642,1642,1
20230927,095700,166725980,1643,1643,1643,1643,332
20230927,095600,166180504,1643,1641,1643,1640,216
20230927,095500,165825818,1640,1637,1640,1634,10611
20230927,095400,148439249,1637,1634,1637,1634,2007
20230927,095300,145155447,1634,1633,1634,1633,130
20230927,095200,144943142,1633,1632,1633,1632,473
20230927,095100,144171176,1632,1632,1632,1632,80
20230927,095000,144040616,1632,1632,1632,1632,14
20230927,094900,144017768,1633,1633,1633,1633,1
20230927,094800,144016135,1633,1633,1634,1633,1785
20230927,094700,141101105,1633,1633,1633,1633,0
20230927,094600,141101105,1633,1633,1633,1633,0
20230927,094500,141101105,1633,1633,1634,1633,535
20230927,094400,140227442,1633,1633,1633,1633,132
20230927,094300,140011886,1633,1633,1633,1633,57
20230927,094200,139918805,1634,1634,1634,1634,1592
20230927,094100,137317477,1635,1635,1635,1635,153
20230927,094000,137067322,1635,1636,1636,1635,214
20230927,093900,136717422,1636,1635,1636,1634,1893
20230927,093800,133622236,1635,1631,1635,1630,10521
20230927,093700,116461887,1631,1630,1631,1630,4629
20230927,093600,108916010,1630,1621,1630,1621,376
20230927,093500,108303139,1630,1630,1630,1620,68
20230927,093400,108192619,1620,1620,1620,1620,1
20230927,093300,108190999,1631,1632,1632,1620,117
20230927,093200,108001161,1632,1629,1632,1620,78
20230927,093100,107874454,1629,1629,1629,1625,775
20230927,093000,106612223,1628,1632,1632,1628,3834
20230927,092900,100360850,1633,1633,1633,1633,536
20230927,092800,99485562,1633,1633,1633,1633,1200
20230927,092700,97525962,1632,1632,1632,1632,500
20230927,092600,96709962,1632,1637,1637,1632,2770
20230927,092500,92182016,1638,1637,1638,1637,2165
20230927,092400,88636763,1633,1635,1635,1633,1001
20230927,092300,87001010,1635,1637,1637,1635,1602
20230927,092200,84379798,1638,1636,1638,1636,5674
20230927,092100,75089403,1635,1636,1636,1635,2103
20230927,092000,71650898,1637,1635,1637,1635,6657
20230927,091900,60762993,1633,1632,1633,1630,636
20230927,091800,59725264,1633,1633,1635,1633,2161
20230927,091700,56196151,1633,1633,1633,1633,111
20230927,091600,56014888,1635,1633,1635,1632,113
20230927,091500,55830351,1632,1635,1635,1632,2826
20230927,091400,51217519,1632,1634,1634,1632,1175
20230927,091300,49299766,1637,1637,1637,1637,293
20230927,091200,48820125,1637,1632,1638,1632,2773
20230927,091100,44284767,1632,1626,1632,1626,6697
20230927,091000,33380866,1614,1625,1626,1613,1072
20230927,090900,31645877,1626,1627,1627,1626,778
20230927,090800,30380847,1628,1627,1628,1625,1910
20230927,090700,27275810,1626,1629,1629,1626,1378
20230927,090600,25033757,1629,1624,1629,1624,687
20230927,090500,23918025,1624,1618,1624,1618,2620
20230927,090400,19674384,1618,1611,1618,1611,2342
20230927,090300,15885035,1610,1618,1618,1610,889
20230927,090200,14450234,1611,1620,1620,1610,918
20230927,090100,12971963,1610,1618,1618,1610,759
20230927,090000,11749573,1618,1619,1620,1618,7157