stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184400,1058041101,1402,1402,1402,1402,11385
20230927,184300,1058041101,1402,1402,1402,1402,0
20230927,184200,1058041101,1402,1402,1402,1402,0
20230927,184100,1058041101,1402,1402,1402,1402,0
20230927,184000,1058041101,1402,1402,1402,1402,0
20230927,183900,1058041101,1402,1402,1402,1402,0
20230927,183800,1058041101,1402,1402,1402,1402,0
20230927,183700,1058041101,1402,1402,1402,1402,0
20230927,183600,1058041101,1402,1402,1402,1402,0
20230927,183500,1058041101,1402,1402,1402,1402,0
20230927,183400,1058041101,1402,1402,1402,1402,0
20230927,183300,1058041101,1402,1402,1402,1402,0
20230927,183200,1058041101,1402,1402,1402,1402,0
20230927,183100,1058041101,1402,1402,1402,1402,0
20230927,183000,1058041101,1402,1402,1402,1402,0
20230927,182900,1058041101,1402,1402,1402,1402,0
20230927,182800,1058041101,1402,1402,1402,1402,0
20230927,182700,1058041101,1402,1402,1402,1402,0
20230927,182600,1058041101,1402,1402,1402,1402,0
20230927,182500,1058041101,1402,1402,1402,1402,0
20230927,182400,1058041101,1402,1402,1402,1402,0
20230927,182300,1058041101,1402,1402,1402,1402,0
20230927,182200,1058041101,1402,1402,1402,1402,0
20230927,182100,1058041101,1402,1402,1402,1402,0
20230927,182000,1058041101,1402,1402,1402,1402,0
20230927,181900,1058041101,1402,1402,1402,1402,0
20230927,181800,1058041101,1402,1402,1402,1402,0
20230927,181700,1058041101,1402,1402,1402,1402,0
20230927,181600,1058041101,1402,1402,1402,1402,0
20230927,181500,1058041101,1402,1402,1402,1402,0
20230927,181400,1058041101,1402,1402,1402,1402,11385
20230927,181300,1058041101,1402,1402,1402,1402,0
20230927,181200,1058041101,1402,1402,1402,1402,0
20230927,181100,1058041101,1402,1402,1402,1402,0
20230927,181000,1058041101,1402,1402,1402,1402,0
20230927,180900,1058041101,1402,1402,1402,1402,0
20230927,180800,1058041101,1402,1402,1402,1402,0
20230927,180700,1058041101,1402,1402,1402,1402,0
20230927,180600,1058041101,1402,1402,1402,1402,0
20230927,180500,1058041101,1402,1402,1402,1402,0
20230927,180400,1058041101,1402,1402,1402,1402,0
20230927,180300,1058041101,1402,1402,1402,1402,0
20230927,180200,1058041101,1402,1402,1402,1402,0
20230927,180100,1058041101,1402,1402,1402,1402,0
20230927,180000,1058041101,1402,1402,1402,1402,0
20230927,175900,1058041101,1402,1402,1402,1402,0
20230927,175800,1058041101,1402,1402,1402,1402,0
20230927,175700,1058041101,1402,1402,1402,1402,0
20230927,175600,1058041101,1402,1402,1402,1402,0
20230927,175500,1058041101,1402,1402,1402,1402,0
20230927,175400,1058041101,1402,1402,1402,1402,0
20230927,175300,1058041101,1402,1402,1402,1402,0
20230927,175200,1058041101,1402,1402,1402,1402,0
20230927,175100,1058041101,1402,1402,1402,1402,0
20230927,175000,1058041101,1402,1402,1402,1402,0
20230927,174900,1058041101,1402,1402,1402,1402,0
20230927,174800,1058041101,1402,1402,1402,1402,0
20230927,174700,1058041101,1402,1402,1402,1402,0
20230927,174600,1058041101,1402,1402,1402,1402,0
20230927,174500,1058041101,1402,1402,1402,1402,0
20230927,174400,1058041101,1402,1402,1402,1402,11385
20230927,174300,1058041101,1402,1402,1402,1402,0
20230927,174200,1058041101,1402,1402,1402,1402,0
20230927,174100,1058041101,1402,1402,1402,1402,0
20230927,174000,1058041101,1402,1402,1402,1402,0
20230927,173900,1058041101,1402,1402,1402,1402,0
20230927,173800,1058041101,1402,1402,1402,1402,0
20230927,173700,1058041101,1402,1402,1402,1402,0
20230927,173600,1058041101,1402,1402,1402,1402,0
20230927,173500,1058041101,1402,1402,1402,1402,0
20230927,173400,1058041101,1402,1402,1402,1402,0
20230927,173300,1058041101,1402,1402,1402,1402,0
20230927,173200,1058041101,1402,1402,1402,1402,0
20230927,173100,1058041101,1402,1402,1402,1402,0
20230927,173000,1058041101,1402,1402,1402,1402,0
20230927,172900,1058041101,1402,1402,1402,1402,0
20230927,172800,1058041101,1402,1402,1402,1402,0
20230927,172700,1058041101,1402,1402,1402,1402,0
20230927,172600,1058041101,1402,1402,1402,1402,0
20230927,172500,1058041101,1402,1402,1402,1402,0
20230927,172400,1058041101,1402,1402,1402,1402,0
20230927,172300,1058041101,1402,1402,1402,1402,0
20230927,172200,1058041101,1402,1402,1402,1402,0
20230927,172100,1058041101,1402,1402,1402,1402,0
20230927,172000,1058041101,1402,1402,1402,1402,0
20230927,171900,1058041101,1402,1402,1402,1402,0
20230927,171800,1058041101,1402,1402,1402,1402,0
20230927,171700,1058041101,1402,1402,1402,1402,0
20230927,171600,1058041101,1402,1402,1402,1402,0
20230927,171500,1058041101,1402,1402,1402,1402,0
20230927,171400,1058041101,1402,1402,1402,1402,11385
20230927,171300,1058041101,1402,1402,1402,1402,0
20230927,171200,1058041101,1402,1402,1402,1402,0
20230927,171100,1058041101,1402,1402,1402,1402,0
20230927,171000,1058041101,1402,1402,1402,1402,0
20230927,170900,1058041101,1402,1402,1402,1402,0
20230927,170800,1058041101,1402,1402,1402,1402,0
20230927,170700,1058041101,1402,1402,1402,1402,0
20230927,170600,1058041101,1402,1402,1402,1402,0
20230927,170500,1058041101,1402,1402,1402,1402,0
20230927,170400,1058041101,1402,1402,1402,1402,0
20230927,170300,1058041101,1402,1402,1402,1402,0
20230927,170200,1058041101,1402,1402,1402,1402,0
20230927,170100,1058041101,1402,1402,1402,1402,0
20230927,170000,1058041101,1402,1402,1402,1402,0
20230927,165900,1058041101,1402,1402,1402,1402,0
20230927,165800,1058041101,1402,1402,1402,1402,0
20230927,165700,1058041101,1402,1402,1402,1402,0
20230927,165600,1058041101,1402,1402,1402,1402,0
20230927,165500,1058041101,1402,1402,1402,1402,0
20230927,165400,1058041101,1402,1402,1402,1402,0
20230927,165300,1058041101,1402,1402,1402,1402,0
20230927,165200,1058041101,1402,1402,1402,1402,0
20230927,165100,1058041101,1402,1402,1402,1402,0
20230927,165000,1058041101,1402,1402,1402,1402,0
20230927,164900,1058041101,1402,1402,1402,1402,0
20230927,164800,1058041101,1402,1402,1402,1402,0
20230927,164700,1058041101,1402,1402,1402,1402,0
20230927,164600,1058041101,1402,1402,1402,1402,0
20230927,164500,1058041101,1402,1402,1402,1402,0
20230927,164400,1058041101,1402,1402,1402,1402,11385
20230927,164300,1058041101,1402,1402,1402,1402,0
20230927,164200,1058041101,1402,1402,1402,1402,0
20230927,164100,1058041101,1402,1402,1402,1402,0
20230927,164000,1058041101,1402,1402,1402,1402,0
20230927,163900,1058041101,1402,1402,1402,1402,0
20230927,163800,1058041101,1402,1402,1402,1402,0
20230927,163700,1058041101,1402,1402,1402,1402,0
20230927,163600,1058041101,1402,1402,1402,1402,0
20230927,163500,1058041101,1402,1402,1402,1402,0
20230927,163400,1058041101,1402,1402,1402,1402,0
20230927,163300,1058041101,1402,1402,1402,1402,0
20230927,163200,1058041101,1402,1402,1402,1402,0
20230927,163100,1058041101,1402,1402,1402,1402,0
20230927,163000,1058041101,1402,1402,1402,1402,0
20230927,162900,1058041101,1402,1402,1402,1402,0
20230927,162800,1058041101,1402,1402,1402,1402,0
20230927,162700,1058041101,1402,1402,1402,1402,0
20230927,162600,1058041101,1402,1402,1402,1402,0
20230927,162500,1058041101,1402,1402,1402,1402,0
20230927,162400,1058041101,1402,1402,1402,1402,0
20230927,162300,1058041101,1402,1402,1402,1402,0
20230927,162200,1058041101,1402,1402,1402,1402,0
20230927,162100,1058041101,1402,1402,1402,1402,0
20230927,162000,1058041101,1402,1402,1402,1402,0
20230927,161900,1058041101,1402,1402,1402,1402,0
20230927,161800,1058041101,1402,1402,1402,1402,0
20230927,161700,1058041101,1402,1402,1402,1402,0
20230927,161600,1058041101,1402,1402,1402,1402,0
20230927,161500,1058041101,1402,1402,1402,1402,0
20230927,161400,1058041101,1402,1402,1402,1402,11385
20230927,161300,1058041101,1402,1402,1402,1402,0
20230927,161200,1058041101,1402,1402,1402,1402,0
20230927,161100,1058041101,1402,1402,1402,1402,0
20230927,161000,1058041101,1402,1402,1402,1402,0
20230927,160900,1058041101,1402,1402,1402,1402,0
20230927,160800,1058041101,1402,1402,1402,1402,0
20230927,160700,1058041101,1402,1402,1402,1402,0
20230927,160600,1058041101,1402,1402,1402,1402,0
20230927,160500,1058041101,1402,1402,1402,1402,0
20230927,160400,1058041101,1402,1402,1402,1402,0
20230927,160300,1058041101,1402,1402,1402,1402,0
20230927,160200,1058041101,1402,1402,1402,1402,0
20230927,160100,1058041101,1402,1402,1402,1402,0
20230927,160000,1058041101,1402,1402,1402,1402,0
20230927,155900,1058041101,1402,1402,1402,1402,0
20230927,155800,1058041101,1402,1402,1402,1402,0
20230927,155700,1058041101,1402,1402,1402,1402,0
20230927,155600,1058041101,1402,1402,1402,1402,0
20230927,155500,1058041101,1402,1402,1402,1402,0
20230927,155400,1058041101,1402,1402,1402,1402,0
20230927,155300,1058041101,1402,1402,1402,1402,0
20230927,155200,1058041101,1402,1402,1402,1402,0
20230927,155100,1058041101,1402,1402,1402,1402,0
20230927,155000,1058041101,1402,1402,1402,1402,0
20230927,154900,1058041101,1402,1402,1402,1402,0
20230927,154800,1058041101,1402,1402,1402,1402,0
20230927,154700,1058041101,1402,1402,1402,1402,0
20230927,154600,1058041101,1402,1402,1402,1402,0
20230927,154500,1058041101,1402,1402,1402,1402,0
20230927,154400,1058041101,1402,1402,1402,1402,11385
20230927,154300,1058041101,1402,1402,1402,1402,0
20230927,154200,1058041101,1402,1402,1402,1402,0
20230927,154100,1058041101,1402,1402,1402,1402,0
20230927,154000,1058041101,1402,1402,1402,1402,0
20230927,153900,1058041101,1402,1402,1402,1402,0
20230927,153800,1058041101,1402,1402,1402,1402,0
20230927,153700,1058041101,1402,1402,1402,1402,0
20230927,153600,1058041101,1402,1402,1402,1402,0
20230927,153500,1058041101,1402,1402,1402,1402,0
20230927,153400,1058041101,1402,1402,1402,1402,0
20230927,153300,1058041101,1402,1402,1402,1402,0
20230927,153200,1058041101,1402,1402,1402,1402,0
20230927,153100,1058041101,1402,1402,1402,1402,0
20230927,153000,1058041101,1402,1402,1402,1402,11385
20230927,152900,1042079331,1402,1402,1402,1402,0
20230927,152800,1042079331,1402,1402,1402,1402,0
20230927,152700,1042079331,1402,1402,1402,1402,0
20230927,152600,1042079331,1402,1402,1402,1402,0
20230927,152500,1042079331,1402,1402,1402,1402,0
20230927,152400,1042079331,1402,1402,1402,1402,0
20230927,152300,1042079331,1402,1402,1402,1402,0
20230927,152200,1042079331,1402,1402,1402,1402,0
20230927,152100,1042079331,1402,1402,1402,1402,0
20230927,152000,1042079331,1402,1402,1402,1402,0
20230927,151900,1042079331,1402,1402,1402,1396,2753
20230927,151800,1038231457,1403,1403,1403,1403,0
20230927,151700,1038231457,1403,1403,1403,1403,2
20230927,151600,1038228651,1404,1404,1404,1404,3
20230927,151500,1038224439,1405,1405,1405,1405,40
20230927,151400,1038168239,1405,1405,1405,1405,0
20230927,151300,1038168239,1405,1405,1405,1405,0
20230927,151200,1038168239,1405,1405,1405,1405,0
20230927,151100,1038168239,1405,1400,1405,1395,3442
20230927,151000,1033361008,1400,1400,1405,1398,3661
20230927,150900,1028242307,1406,1406,1406,1406,63
20230927,150800,1028153729,1406,1400,1406,1400,1221
20230927,150700,1026444221,1406,1400,1406,1400,501
20230927,150600,1025742815,1407,1406,1407,1406,1408
20230927,150500,1023762577,1406,1406,1407,1400,1507
20230927,150400,1021646732,1407,1399,1407,1397,2958
20230927,150300,1017502849,1407,1399,1407,1399,33
20230927,150200,1017456674,1407,1407,1407,1406,35
20230927,150100,1017407444,1407,1407,1407,1399,505
20230927,150000,1016700911,1407,1408,1408,1406,60
20230927,145900,1016616546,1407,1407,1408,1399,650
20230927,145800,1015706042,1408,1407,1408,1398,2959
20230927,145700,1011568228,1408,1408,1408,1408,0
20230927,145600,1011568228,1408,1408,1408,1408,30
20230927,145500,1011525988,1409,1403,1409,1400,1301
20230927,145400,1009703797,1411,1411,1411,1403,1103
20230927,145300,1008156068,1411,1411,1411,1411,0
20230927,145200,1008156068,1411,1411,1411,1405,505
20230927,145100,1007443525,1411,1410,1411,1410,169
20230927,145000,1007205195,1411,1411,1411,1411,5
20230927,144900,1007198140,1411,1412,1412,1411,657
20230927,144800,1006270611,1412,1411,1412,1411,871
20230927,144700,1005041629,1411,1411,1412,1411,504
20230927,144600,1004330481,1411,1410,1411,1410,532
20230927,144500,1003580359,1412,1412,1412,1412,500
20230927,144400,1002874359,1412,1412,1412,1410,636
20230927,144300,1001976491,1414,1413,1414,1413,273
20230927,144200,1001590740,1414,1414,1414,1414,5
20230927,144100,1001583670,1414,1413,1414,1413,16
20230927,144000,1001561055,1414,1414,1415,1414,508
20230927,143900,1000842736,1414,1413,1414,1413,384
20230927,143800,1000300141,1414,1404,1415,1404,1225
20230927,143700,998568223,1413,1412,1413,1411,1635
20230927,143600,996260117,1412,1399,1412,1398,1805
20230927,143500,993725799,1398,1398,1399,1398,61
20230927,143400,993640472,1399,1398,1399,1398,64
20230927,143300,993550999,1398,1398,1398,1398,1
20230927,143200,993549601,1398,1398,1398,1391,254
20230927,143100,993196259,1399,1409,1412,1389,5415
20230927,143000,985669861,1409,1401,1409,1392,5210
20230927,142900,978393280,1410,1411,1411,1400,2005
20230927,142800,975585309,1401,1412,1412,1401,2002
20230927,142700,972778180,1412,1416,1416,1402,5062
20230927,142600,965664589,1416,1418,1418,1406,2446
20230927,142500,962219410,1408,1420,1425,1405,4008
20230927,142400,956569514,1425,1425,1425,1425,101
20230927,142300,956425589,1425,1424,1425,1424,701
20230927,142200,955426700,1425,1425,1425,1425,0
20230927,142100,955426700,1425,1425,1425,1425,0
20230927,142000,955426700,1425,1425,1425,1425,50
20230927,141900,955355450,1425,1425,1425,1425,1
20230927,141800,955354025,1425,1425,1425,1425,0
20230927,141700,955354025,1425,1425,1425,1425,2
20230927,141600,955351175,1425,1420,1425,1420,98
20230927,141500,955212000,1425,1420,1425,1420,101
20230927,141400,955068575,1425,1425,1425,1425,0
20230927,141300,955068575,1425,1425,1425,1425,0
20230927,141200,955068575,1425,1425,1425,1425,0
20230927,141100,955068575,1425,1420,1425,1420,311
20230927,141000,954625900,1425,1425,1425,1425,235
20230927,140900,954291025,1425,1425,1425,1425,0
20230927,140800,954291025,1425,1425,1425,1425,117
20230927,140700,954124300,1425,1425,1425,1425,0
20230927,140600,954124300,1425,1425,1425,1425,1001
20230927,140500,952697875,1425,1425,1425,1425,1002
20230927,140400,951270025,1425,1425,1425,1425,4
20230927,140300,951264325,1425,1424,1425,1424,200
20230927,140200,950979473,1424,1424,1424,1424,0
20230927,140100,950979473,1424,1421,1424,1421,301
20230927,140000,950551749,1424,1424,1424,1424,0
20230927,135900,950551749,1424,1424,1424,1424,10
20230927,135800,950537509,1424,1424,1424,1421,47
20230927,135700,950470641,1424,1424,1424,1424,0
20230927,135600,950470641,1424,1422,1424,1422,10
20230927,135500,950456419,1424,1424,1425,1423,615
20230927,135400,949581151,1425,1425,1425,1425,0
20230927,135300,949581151,1425,1424,1425,1424,101
20230927,135200,949437326,1425,1425,1428,1425,428
20230927,135100,948827423,1428,1428,1428,1428,0
20230927,135000,948827423,1428,1428,1428,1428,0
20230927,134900,948827423,1428,1428,1428,1428,0
20230927,134800,948827423,1428,1428,1428,1428,0
20230927,134700,948827423,1428,1427,1428,1427,2
20230927,134600,948824568,1428,1428,1428,1428,1
20230927,134500,948823140,1428,1429,1430,1428,250
20230927,134400,948465849,1429,1429,1430,1428,801
20230927,134300,947321279,1429,1428,1429,1428,141
20230927,134200,947119890,1429,1429,1429,1429,1001
20230927,134100,945689461,1430,1424,1430,1424,205
20230927,134000,945396627,1425,1424,1425,1424,1488
20230927,133900,943277712,1424,1425,1425,1424,605
20230927,133800,942416089,1425,1422,1425,1422,2523
20230927,133700,938824479,1425,1423,1425,1422,2204
20230927,133600,935687065,1424,1421,1424,1421,296
20230927,133500,935265884,1421,1417,1421,1417,1200
20230927,133400,933563719,1417,1417,1417,1417,690
20230927,133300,932585989,1418,1415,1418,1415,559
20230927,133200,931794255,1415,1410,1415,1410,821
20230927,133100,930635618,1410,1404,1410,1404,2505
20230927,133000,927107895,1409,1400,1409,1400,4886
20230927,132900,920237601,1400,1400,1400,1400,68
20230927,132800,920142401,1400,1399,1400,1399,1013
20230927,132700,918725213,1399,1399,1399,1399,1
20230927,132600,918723814,1396,1396,1396,1396,526
20230927,132500,917989518,1396,1396,1396,1396,0
20230927,132400,917989518,1396,1396,1396,1396,1
20230927,132300,917988122,1391,1395,1395,1391,2470
20230927,132200,914547111,1396,1396,1396,1396,1
20230927,132100,914545715,1396,1396,1396,1396,1
20230927,132000,914544319,1396,1396,1396,1395,133
20230927,131900,914358772,1396,1396,1396,1396,151
20230927,131800,914147976,1396,1396,1396,1396,102
20230927,131700,914005584,1396,1398,1398,1396,693
20230927,131600,913036979,1400,1399,1400,1399,16
20230927,131500,913014594,1400,1400,1400,1400,0
20230927,131400,913014594,1400,1400,1400,1400,1
20230927,131300,913013194,1400,1399,1400,1399,21
20230927,131200,912983813,1400,1400,1400,1400,2101
20230927,131100,910042413,1400,1400,1400,1400,0
20230927,131000,910042413,1400,1400,1400,1400,0
20230927,130900,910042413,1400,1399,1400,1399,4
20230927,130800,910036816,1400,1400,1400,1400,0
20230927,130700,910036816,1400,1399,1400,1398,701
20230927,130600,909056714,1402,1402,1402,1402,0
20230927,130500,909056714,1402,1402,1402,1402,24
20230927,130400,909023066,1402,1402,1402,1402,1
20230927,130300,909021664,1402,1401,1402,1401,109
20230927,130200,908868937,1401,1401,1401,1401,0
20230927,130100,908868937,1401,1402,1402,1401,11
20230927,130000,908853524,1401,1400,1401,1400,491
20230927,125900,908165685,1400,1400,1400,1400,0
20230927,125800,908165685,1400,1400,1400,1400,2
20230927,125700,908162885,1400,1395,1400,1395,3
20230927,125600,908158690,1400,1395,1400,1395,15
20230927,125500,908137760,1400,1400,1400,1400,0
20230927,125400,908137760,1400,1397,1400,1396,381
20230927,125300,907605412,1399,1401,1401,1399,20
20230927,125200,907577407,1402,1402,1402,1402,0
20230927,125100,907577407,1402,1402,1402,1402,1
20230927,125000,907576005,1402,1402,1402,1402,10
20230927,124900,907561985,1403,1403,1403,1403,0
20230927,124800,907561985,1403,1403,1403,1403,0
20230927,124700,907561985,1403,1403,1403,1403,0
20230927,124600,907561985,1403,1403,1403,1403,0
20230927,124500,907561985,1403,1403,1403,1403,0
20230927,124400,907561985,1403,1403,1403,1403,0
20230927,124300,907561985,1403,1403,1403,1403,0
20230927,124200,907561985,1403,1403,1403,1403,347
20230927,124100,907075144,1407,1407,1407,1407,0
20230927,124000,907075144,1407,1407,1407,1407,0
20230927,123900,907075144,1407,1407,1407,1407,250
20230927,123800,906723394,1409,1409,1409,1409,0
20230927,123700,906723394,1409,1409,1409,1409,0
20230927,123600,906723394,1409,1409,1409,1409,0
20230927,123500,906723394,1409,1409,1409,1409,0
20230927,123400,906723394,1409,1409,1409,1409,0
20230927,123300,906723394,1409,1409,1409,1409,0
20230927,123200,906723394,1409,1406,1409,1403,264
20230927,123100,906352207,1409,1409,1409,1409,0
20230927,123000,906352207,1409,1409,1409,1409,30
20230927,122900,906309937,1409,1409,1409,1409,1
20230927,122800,906308528,1409,1408,1409,1408,51
20230927,122700,906236719,1408,1406,1408,1406,304
20230927,122600,905809293,1406,1405,1406,1405,21
20230927,122500,905779787,1406,1406,1406,1406,0
20230927,122400,905779787,1406,1405,1406,1405,21
20230927,122300,905750281,1406,1405,1406,1405,604
20230927,122200,904901659,1406,1406,1406,1406,0
20230927,122100,904901659,1406,1406,1406,1406,0
20230927,122000,904901659,1406,1406,1406,1406,0
20230927,121900,904901659,1406,1406,1406,1406,0
20230927,121800,904901659,1406,1406,1406,1406,0
20230927,121700,904901659,1406,1406,1406,1406,0
20230927,121600,904901659,1406,1405,1406,1405,32
20230927,121500,904856698,1409,1409,1409,1409,0
20230927,121400,904856698,1409,1409,1409,1409,0
20230927,121300,904856698,1409,1409,1409,1409,0
20230927,121200,904856698,1409,1409,1409,1409,0
20230927,121100,904856698,1409,1409,1409,1409,0
20230927,121000,904856698,1409,1409,1409,1409,0
20230927,120900,904856698,1409,1409,1409,1409,0
20230927,120800,904856698,1409,1409,1409,1409,0
20230927,120700,904856698,1409,1409,1409,1409,0
20230927,120600,904856698,1409,1409,1409,1409,0
20230927,120500,904856698,1409,1409,1409,1409,0
20230927,120400,904856698,1409,1409,1409,1409,10
20230927,120300,904842608,1410,1410,1410,1410,0
20230927,120200,904842608,1410,1400,1410,1400,7242
20230927,120100,894667116,1401,1401,1401,1401,0
20230927,120000,894667116,1401,1391,1401,1391,222
20230927,115900,894358033,1401,1401,1401,1401,0
20230927,115800,894358033,1401,1400,1401,1400,23
20230927,115700,894325831,1401,1401,1401,1401,0
20230927,115600,894325831,1401,1395,1401,1390,1988
20230927,115500,891560324,1402,1402,1402,1402,0
20230927,115400,891560324,1402,1402,1402,1402,0
20230927,115300,891560324,1402,1400,1402,1395,751
20230927,115200,890511507,1402,1400,1402,1400,101
20230927,115100,890370105,1402,1400,1402,1400,1214
20230927,115000,888670503,1400,1400,1400,1400,0
20230927,114900,888670503,1400,1400,1400,1400,1700
20230927,114800,886290503,1400,1400,1400,1400,720
20230927,114700,885282503,1402,1400,1402,1400,1101
20230927,114600,883741101,1402,1399,1402,1399,8081
20230927,114500,872428494,1399,1395,1399,1395,902
20230927,114400,871170196,1400,1400,1400,1400,0
20230927,114300,871170196,1400,1399,1400,1395,1233
20230927,114200,869448656,1400,1400,1400,1400,0
20230927,114100,869448656,1400,1400,1400,1400,0
20230927,114000,869448656,1400,1400,1400,1400,0
20230927,113900,869448656,1400,1400,1400,1400,3178
20230927,113800,864999456,1403,1403,1403,1403,0
20230927,113700,864999456,1403,1403,1403,1403,0
20230927,113600,864999456,1403,1403,1403,1403,0
20230927,113500,864999456,1403,1403,1403,1403,0
20230927,113400,864999456,1403,1403,1403,1403,0
20230927,113300,864999456,1403,1403,1403,1403,0
20230927,113200,864999456,1403,1402,1403,1402,100
20230927,113100,864859200,1403,1403,1403,1403,0
20230927,113000,864859200,1403,1403,1403,1403,0
20230927,112900,864859200,1403,1403,1403,1403,0
20230927,112800,864859200,1403,1395,1403,1395,669
20230927,112700,863925393,1405,1405,1405,1405,0
20230927,112600,863925393,1405,1405,1405,1405,0
20230927,112500,863925393,1405,1405,1405,1405,0
20230927,112400,863925393,1405,1400,1405,1400,4570
20230927,112300,857527388,1400,1400,1400,1400,0
20230927,112200,857527388,1400,1400,1400,1399,6351
20230927,112100,848636387,1405,1391,1405,1391,3832
20230927,112000,843277437,1400,1400,1400,1400,0
20230927,111900,843277437,1400,1400,1400,1400,1111
20230927,111800,841722037,1400,1399,1400,1399,9
20230927,111700,841709442,1400,1399,1400,1399,1265
20230927,111600,839939192,1399,1398,1399,1398,2210
20230927,111500,836847903,1399,1399,1399,1399,0
20230927,111400,836847903,1399,1398,1399,1398,202
20230927,111300,836565505,1399,1397,1399,1397,2061
20230927,111200,833684099,1397,1390,1397,1390,2102
20230927,111100,830750807,1395,1395,1395,1395,0
20230927,111000,830750807,1395,1395,1395,1395,457
20230927,110900,830113292,1395,1395,1395,1395,2
20230927,110800,830110502,1395,1395,1395,1395,71
20230927,110700,830011457,1396,1396,1396,1396,0
20230927,110600,830011457,1396,1396,1396,1396,50
20230927,110500,829941657,1396,1396,1396,1396,0
20230927,110400,829941657,1396,1396,1396,1396,3
20230927,110300,829937469,1396,1396,1396,1396,0
20230927,110200,829937469,1396,1388,1396,1388,37
20230927,110100,829886105,1396,1396,1396,1396,399
20230927,110000,829329101,1396,1396,1396,1396,0
20230927,105900,829329101,1396,1396,1396,1396,4
20230927,105800,829323517,1396,1394,1396,1394,555
20230927,105700,828549843,1396,1396,1396,1396,0
20230927,105600,828549843,1396,1396,1396,1396,0
20230927,105500,828549843,1396,1396,1396,1396,60
20230927,105400,828466083,1396,1396,1396,1396,20
20230927,105300,828438163,1396,1387,1396,1387,112
20230927,105200,828282721,1397,1397,1397,1397,0
20230927,105100,828282721,1397,1397,1397,1397,0
20230927,105000,828282721,1397,1386,1397,1386,9
20230927,104900,828270236,1397,1397,1397,1397,0
20230927,104800,828270236,1397,1387,1397,1386,224
20230927,104700,827959611,1398,1395,1398,1395,3965
20230927,104600,822425850,1396,1395,1396,1395,123
20230927,104500,822254264,1396,1396,1396,1396,1
20230927,104400,822252868,1395,1395,1395,1395,1481
20230927,104300,820186873,1395,1395,1396,1395,2394
20230927,104200,816845242,1396,1395,1396,1395,2728
20230927,104100,813039681,1395,1395,1395,1386,4
20230927,104000,813034110,1395,1390,1395,1390,1436
20230927,103900,811038065,1397,1396,1397,1396,2001
20230927,103800,808243168,1397,1397,1397,1397,33
20230927,103700,808197067,1397,1397,1397,1397,51
20230927,103600,808125820,1397,1390,1397,1390,4642
20230927,103500,801652791,1393,1390,1393,1390,482
20230927,103400,800982805,1390,1379,1390,1379,2925
20230927,103300,796933036,1379,1379,1379,1378,1911
20230927,103200,794299676,1379,1377,1379,1377,74
20230927,103100,794197686,1379,1379,1379,1379,25
20230927,103000,794163211,1379,1379,1379,1379,10
20230927,102900,794149421,1379,1378,1379,1377,119
20230927,102800,793985469,1378,1378,1378,1378,0
20230927,102700,793985469,1378,1376,1378,1376,130
20230927,102600,793806545,1379,1378,1379,1378,4
20230927,102500,793801032,1379,1377,1379,1376,1998
20230927,102400,791050963,1379,1379,1379,1379,1
20230927,102300,791049584,1379,1379,1379,1379,151
20230927,102200,790841355,1379,1379,1379,1379,55
20230927,102100,790765510,1379,1379,1379,1379,35
20230927,102000,790717245,1379,1375,1379,1370,1589
20230927,101900,788531023,1375,1370,1375,1370,83
20230927,101800,788417088,1375,1376,1376,1370,2910
20230927,101700,784427982,1374,1379,1379,1374,681
20230927,101600,783491331,1377,1379,1379,1377,192
20230927,101500,783226595,1386,1379,1387,1379,152
20230927,101400,783016869,1388,1380,1388,1380,108
20230927,101300,782867562,1388,1387,1393,1379,5369
20230927,101200,775445647,1394,1388,1394,1387,101
20230927,101100,775305552,1395,1396,1396,1387,2007
20230927,101000,772519531,1398,1398,1398,1398,50
20230927,100900,772449631,1398,1398,1398,1398,50
20230927,100800,772379731,1398,1390,1398,1390,482
20230927,100700,771709743,1397,1397,1398,1395,628
20230927,100600,770833521,1397,1398,1398,1395,122
20230927,100500,770663019,1398,1390,1398,1390,159
20230927,100400,770441319,1399,1395,1400,1395,1015
20230927,100300,769022441,1396,1395,1396,1395,1154
20230927,100200,767412609,1396,1397,1397,1390,1253
20230927,100100,765669072,1397,1392,1397,1392,148
20230927,100000,765463041,1399,1400,1400,1397,2964
20230927,095900,761313599,1401,1400,1401,1400,398
20230927,095800,760756398,1401,1404,1404,1391,1011
20230927,095700,759349964,1404,1401,1405,1390,3694
20230927,095600,754191730,1406,1400,1406,1398,2113
20230927,095500,751230790,1401,1400,1402,1397,522
20230927,095400,750499973,1402,1397,1402,1395,3363
20230927,095300,745797649,1396,1394,1396,1394,1381
20230927,095200,743871454,1394,1394,1396,1394,1253
20230927,095100,742123627,1396,1396,1396,1391,2320
20230927,095000,738896022,1396,1393,1396,1388,6632
20230927,094900,729670980,1396,1396,1397,1396,336
20230927,094800,729201917,1396,1398,1399,1392,3256
20230927,094700,724653918,1398,1388,1398,1388,3052
20230927,094600,720399899,1388,1380,1388,1380,8752
20230927,094500,708301021,1381,1377,1382,1377,1902
20230927,094400,705679160,1377,1369,1377,1369,4828
20230927,094300,699068742,1369,1368,1369,1365,16499
20230927,094200,676504604,1368,1367,1368,1367,2060
20230927,094100,673688583,1367,1370,1370,1363,21141
20230927,094000,644824426,1370,1372,1372,1368,8420
20230927,093900,633295510,1376,1372,1376,1372,501
20230927,093800,632608134,1377,1377,1377,1377,76
20230927,093700,632503482,1377,1379,1379,1368,10540
20230927,093600,618074613,1380,1378,1380,1370,11012
20230927,093500,602973101,1378,1379,1380,1372,1082
20230927,093400,601487287,1379,1377,1380,1376,3589
20230927,093300,596542941,1372,1377,1378,1372,4958
20230927,093200,589733859,1378,1378,1378,1370,6095
20230927,093100,581375575,1378,1372,1380,1370,6834
20230927,093000,572006466,1380,1380,1380,1375,5538
20230927,092900,564386311,1381,1375,1381,1372,4796
20230927,092800,557797644,1381,1383,1383,1381,11
20230927,092700,557782444,1383,1371,1383,1371,859
20230927,092600,556603669,1371,1372,1372,1368,8023
20230927,092500,545614638,1372,1380,1380,1372,8563
20230927,092400,533830214,1380,1384,1384,1378,8775
20230927,092300,521700191,1384,1378,1384,1377,15608
20230927,092200,500131749,1378,1372,1378,1372,5866
20230927,092100,492077567,1372,1372,1374,1371,6444
20230927,092000,483235754,1372,1372,1373,1366,6350
20230927,091900,474539286,1372,1368,1374,1368,3474
20230927,091800,469774000,1368,1362,1369,1362,4626
20230927,091700,463453918,1362,1367,1367,1362,7537
20230927,091600,453160337,1367,1352,1367,1350,4090
20230927,091500,447593173,1352,1342,1352,1342,3453
20230927,091400,442951358,1342,1343,1344,1339,2765
20230927,091300,439244095,1343,1343,1344,1342,4162
20230927,091200,433652168,1342,1337,1343,1337,4753
20230927,091100,427274258,1337,1330,1337,1330,8685
20230927,091000,415696613,1330,1335,1336,1329,11869
20230927,090900,399897638,1335,1329,1337,1329,16433
20230927,090800,377991040,1329,1319,1333,1319,16560
20230927,090700,356073659,1320,1316,1323,1315,10389
20230927,090600,342377322,1319,1325,1326,1315,10904
20230927,090500,328027435,1326,1332,1337,1313,49399
20230927,090400,262737413,1331,1336,1336,1305,48425
20230927,090300,198952763,1327,1377,1377,1320,77739
20230927,090200,94840241,1380,1335,1380,1335,70993
20230927,090100,0,1523,1523,1523,1523,0
20230927,090000,0,1523,1523,1523,1523,0