stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184800,4468363263,1874,1874,1874,1874,40349
20230927,184700,4468363263,1874,1874,1874,1874,0
20230927,184600,4468363263,1874,1874,1874,1874,0
20230927,184500,4468363263,1874,1874,1874,1874,0
20230927,184400,4468363263,1874,1874,1874,1874,0
20230927,184300,4468363263,1874,1874,1874,1874,0
20230927,184200,4468363263,1874,1874,1874,1874,0
20230927,184100,4468363263,1874,1874,1874,1874,0
20230927,184000,4468363263,1874,1874,1874,1874,0
20230927,183900,4468363263,1874,1874,1874,1874,0
20230927,183800,4468363263,1874,1874,1874,1874,0
20230927,183700,4468363263,1874,1874,1874,1874,0
20230927,183600,4468363263,1874,1874,1874,1874,0
20230927,183500,4468363263,1874,1874,1874,1874,0
20230927,183400,4468363263,1874,1874,1874,1874,0
20230927,183300,4468363263,1874,1874,1874,1874,0
20230927,183200,4468363263,1874,1874,1874,1874,0
20230927,183100,4468363263,1874,1874,1874,1874,0
20230927,183000,4468363263,1874,1874,1874,1874,0
20230927,182900,4468363263,1874,1874,1874,1874,0
20230927,182800,4468363263,1874,1874,1874,1874,0
20230927,182700,4468363263,1874,1874,1874,1874,0
20230927,182600,4468363263,1874,1874,1874,1874,0
20230927,182500,4468363263,1874,1874,1874,1874,0
20230927,182400,4468363263,1874,1874,1874,1874,0
20230927,182300,4468363263,1874,1874,1874,1874,0
20230927,182200,4468363263,1874,1874,1874,1874,0
20230927,182100,4468363263,1874,1874,1874,1874,0
20230927,182000,4468363263,1874,1874,1874,1874,0
20230927,181900,4468363263,1874,1874,1874,1874,0
20230927,181800,4468363263,1874,1874,1874,1874,40349
20230927,181700,4468363263,1874,1874,1874,1874,0
20230927,181600,4468363263,1874,1874,1874,1874,0
20230927,181500,4468363263,1874,1874,1874,1874,0
20230927,181400,4468363263,1874,1874,1874,1874,0
20230927,181300,4468363263,1874,1874,1874,1874,0
20230927,181200,4468363263,1874,1874,1874,1874,0
20230927,181100,4468363263,1874,1874,1874,1874,0
20230927,181000,4468363263,1874,1874,1874,1874,0
20230927,180900,4468363263,1874,1874,1874,1874,0
20230927,180800,4468363263,1874,1874,1874,1874,0
20230927,180700,4468363263,1874,1874,1874,1874,0
20230927,180600,4468363263,1874,1874,1874,1874,0
20230927,180500,4468363263,1874,1874,1874,1874,0
20230927,180400,4468363263,1874,1874,1874,1874,0
20230927,180300,4468363263,1874,1874,1874,1874,0
20230927,180200,4468363263,1874,1874,1874,1874,0
20230927,180100,4468363263,1874,1874,1874,1874,0
20230927,180000,4468363263,1874,1874,1874,1874,0
20230927,175900,4468363263,1874,1874,1874,1874,0
20230927,175800,4468363263,1874,1874,1874,1874,0
20230927,175700,4468363263,1874,1874,1874,1874,0
20230927,175600,4468363263,1874,1874,1874,1874,0
20230927,175500,4468363263,1874,1874,1874,1874,0
20230927,175400,4468363263,1874,1874,1874,1874,0
20230927,175300,4468363263,1874,1874,1874,1874,0
20230927,175200,4468363263,1874,1874,1874,1874,0
20230927,175100,4468363263,1874,1874,1874,1874,0
20230927,175000,4468363263,1874,1874,1874,1874,0
20230927,174900,4468363263,1874,1874,1874,1874,0
20230927,174800,4468363263,1874,1874,1874,1874,40349
20230927,174700,4468363263,1874,1874,1874,1874,0
20230927,174600,4468363263,1874,1874,1874,1874,0
20230927,174500,4468363263,1874,1874,1874,1874,0
20230927,174400,4468363263,1874,1874,1874,1874,0
20230927,174300,4468363263,1874,1874,1874,1874,0
20230927,174200,4468363263,1874,1874,1874,1874,0
20230927,174100,4468363263,1874,1874,1874,1874,0
20230927,174000,4468363263,1874,1874,1874,1874,0
20230927,173900,4468363263,1874,1874,1874,1874,0
20230927,173800,4468363263,1874,1874,1874,1874,0
20230927,173700,4468363263,1874,1874,1874,1874,0
20230927,173600,4468363263,1874,1874,1874,1874,0
20230927,173500,4468363263,1874,1874,1874,1874,0
20230927,173400,4468363263,1874,1874,1874,1874,0
20230927,173300,4468363263,1874,1874,1874,1874,0
20230927,173200,4468363263,1874,1874,1874,1874,0
20230927,173100,4468363263,1874,1874,1874,1874,0
20230927,173000,4468363263,1874,1874,1874,1874,0
20230927,172900,4468363263,1874,1874,1874,1874,0
20230927,172800,4468363263,1874,1874,1874,1874,0
20230927,172700,4468363263,1874,1874,1874,1874,0
20230927,172600,4468363263,1874,1874,1874,1874,0
20230927,172500,4468363263,1874,1874,1874,1874,0
20230927,172400,4468363263,1874,1874,1874,1874,0
20230927,172300,4468363263,1874,1874,1874,1874,0
20230927,172200,4468363263,1874,1874,1874,1874,0
20230927,172100,4468363263,1874,1874,1874,1874,0
20230927,172000,4468363263,1874,1874,1874,1874,0
20230927,171900,4468363263,1874,1874,1874,1874,0
20230927,171800,4468363263,1874,1874,1874,1874,40349
20230927,171700,4468363263,1874,1874,1874,1874,0
20230927,171600,4468363263,1874,1874,1874,1874,0
20230927,171500,4468363263,1874,1874,1874,1874,0
20230927,171400,4468363263,1874,1874,1874,1874,0
20230927,171300,4468363263,1874,1874,1874,1874,0
20230927,171200,4468363263,1874,1874,1874,1874,0
20230927,171100,4468363263,1874,1874,1874,1874,0
20230927,171000,4468363263,1874,1874,1874,1874,0
20230927,170900,4468363263,1874,1874,1874,1874,0
20230927,170800,4468363263,1874,1874,1874,1874,0
20230927,170700,4468363263,1874,1874,1874,1874,0
20230927,170600,4468363263,1874,1874,1874,1874,0
20230927,170500,4468363263,1874,1874,1874,1874,0
20230927,170400,4468363263,1874,1874,1874,1874,0
20230927,170300,4468363263,1874,1874,1874,1874,0
20230927,170200,4468363263,1874,1874,1874,1874,0
20230927,170100,4468363263,1874,1874,1874,1874,0
20230927,170000,4468363263,1874,1874,1874,1874,0
20230927,165900,4468363263,1874,1874,1874,1874,0
20230927,165800,4468363263,1874,1874,1874,1874,0
20230927,165700,4468363263,1874,1874,1874,1874,0
20230927,165600,4468363263,1874,1874,1874,1874,0
20230927,165500,4468363263,1874,1874,1874,1874,0
20230927,165400,4468363263,1874,1874,1874,1874,0
20230927,165300,4468363263,1874,1874,1874,1874,0
20230927,165200,4468363263,1874,1874,1874,1874,0
20230927,165100,4468363263,1874,1874,1874,1874,0
20230927,165000,4468363263,1874,1874,1874,1874,0
20230927,164900,4468363263,1874,1874,1874,1874,0
20230927,164800,4468363263,1874,1874,1874,1874,40349
20230927,164700,4468363263,1874,1874,1874,1874,0
20230927,164600,4468363263,1874,1874,1874,1874,0
20230927,164500,4468363263,1874,1874,1874,1874,0
20230927,164400,4468363263,1874,1874,1874,1874,0
20230927,164300,4468363263,1874,1874,1874,1874,0
20230927,164200,4468363263,1874,1874,1874,1874,0
20230927,164100,4468363263,1874,1874,1874,1874,0
20230927,164000,4468363263,1874,1874,1874,1874,0
20230927,163900,4468363263,1874,1874,1874,1874,0
20230927,163800,4468363263,1874,1874,1874,1874,0
20230927,163700,4468363263,1874,1874,1874,1874,0
20230927,163600,4468363263,1874,1874,1874,1874,0
20230927,163500,4468363263,1874,1874,1874,1874,0
20230927,163400,4468363263,1874,1874,1874,1874,0
20230927,163300,4468363263,1874,1874,1874,1874,0
20230927,163200,4468363263,1874,1874,1874,1874,0
20230927,163100,4468363263,1874,1874,1874,1874,0
20230927,163000,4468363263,1874,1874,1874,1874,0
20230927,162900,4468363263,1874,1874,1874,1874,0
20230927,162800,4468363263,1874,1874,1874,1874,0
20230927,162700,4468363263,1874,1874,1874,1874,0
20230927,162600,4468363263,1874,1874,1874,1874,0
20230927,162500,4468363263,1874,1874,1874,1874,0
20230927,162400,4468363263,1874,1874,1874,1874,0
20230927,162300,4468363263,1874,1874,1874,1874,0
20230927,162200,4468363263,1874,1874,1874,1874,0
20230927,162100,4468363263,1874,1874,1874,1874,0
20230927,162000,4468363263,1874,1874,1874,1874,0
20230927,161900,4468363263,1874,1874,1874,1874,0
20230927,161800,4468363263,1874,1874,1874,1874,40349
20230927,161700,4468363263,1874,1874,1874,1874,0
20230927,161600,4468363263,1874,1874,1874,1874,0
20230927,161500,4468363263,1874,1874,1874,1874,0
20230927,161400,4468363263,1874,1874,1874,1874,0
20230927,161300,4468363263,1874,1874,1874,1874,0
20230927,161200,4468363263,1874,1874,1874,1874,0
20230927,161100,4468363263,1874,1874,1874,1874,0
20230927,161000,4468363263,1874,1874,1874,1874,0
20230927,160900,4468363263,1874,1874,1874,1874,0
20230927,160800,4468363263,1874,1874,1874,1874,0
20230927,160700,4468363263,1874,1874,1874,1874,0
20230927,160600,4468363263,1874,1874,1874,1874,0
20230927,160500,4468363263,1874,1874,1874,1874,0
20230927,160400,4468363263,1874,1874,1874,1874,0
20230927,160300,4468363263,1874,1874,1874,1874,0
20230927,160200,4468363263,1874,1874,1874,1874,0
20230927,160100,4468363263,1874,1874,1874,1874,0
20230927,160000,4468363263,1874,1874,1874,1874,0
20230927,155900,4468363263,1874,1874,1874,1874,0
20230927,155800,4468363263,1874,1874,1874,1874,0
20230927,155700,4468363263,1874,1874,1874,1874,0
20230927,155600,4468363263,1874,1874,1874,1874,0
20230927,155500,4468363263,1874,1874,1874,1874,0
20230927,155400,4468363263,1874,1874,1874,1874,0
20230927,155300,4468363263,1874,1874,1874,1874,0
20230927,155200,4468363263,1874,1874,1874,1874,0
20230927,155100,4468363263,1874,1874,1874,1874,0
20230927,155000,4468363263,1874,1874,1874,1874,0
20230927,154900,4468363263,1874,1874,1874,1874,0
20230927,154800,4468363263,1874,1874,1874,1874,40349
20230927,154700,4468363263,1874,1874,1874,1874,0
20230927,154600,4468363263,1874,1874,1874,1874,0
20230927,154500,4468363263,1874,1874,1874,1874,0
20230927,154400,4468363263,1874,1874,1874,1874,0
20230927,154300,4468363263,1874,1874,1874,1874,0
20230927,154200,4468363263,1874,1874,1874,1874,0
20230927,154100,4468363263,1874,1874,1874,1874,0
20230927,154000,4468363263,1874,1874,1874,1874,0
20230927,153900,4468363263,1874,1874,1874,1874,0
20230927,153800,4468363263,1874,1874,1874,1874,0
20230927,153700,4468363263,1874,1874,1874,1874,0
20230927,153600,4468363263,1874,1874,1874,1874,0
20230927,153500,4468363263,1874,1874,1874,1874,0
20230927,153400,4468363263,1874,1874,1874,1874,0
20230927,153300,4468363263,1874,1874,1874,1874,0
20230927,153200,4468363263,1874,1874,1874,1874,0
20230927,153100,4468363263,1874,1874,1874,1874,0
20230927,153000,4468363263,1874,1874,1874,1874,40349
20230927,152900,4392749237,1878,1878,1878,1878,0
20230927,152800,4392749237,1878,1878,1878,1878,0
20230927,152700,4392749237,1878,1878,1878,1878,0
20230927,152600,4392749237,1878,1878,1878,1878,0
20230927,152500,4392749237,1878,1878,1878,1878,0
20230927,152400,4392749237,1878,1878,1878,1878,0
20230927,152300,4392749237,1878,1878,1878,1878,0
20230927,152200,4392749237,1878,1878,1878,1878,0
20230927,152100,4392749237,1878,1878,1878,1878,0
20230927,152000,4392749237,1878,1878,1878,1878,0
20230927,151900,4392749237,1878,1878,1878,1876,15472
20230927,151800,4363713914,1879,1879,1881,1878,6145
20230927,151700,4352168837,1878,1880,1880,1878,5305
20230927,151600,4342202151,1879,1882,1883,1879,4201
20230927,151500,4334300449,1883,1884,1884,1881,7046
20230927,151400,4321042879,1885,1883,1885,1883,7796
20230927,151300,4306362993,1885,1887,1887,1883,457
20230927,151200,4305501752,1886,1884,1886,1884,479
20230927,151100,4304598718,1886,1886,1886,1885,410
20230927,151000,4303825518,1887,1884,1887,1882,3368
20230927,150900,4297471862,1887,1884,1887,1884,2851
20230927,150800,4292098894,1884,1883,1885,1882,1302
20230927,150700,4289646863,1883,1882,1883,1880,700
20230927,150600,4288329285,1882,1885,1885,1878,6952
20230927,150500,4275264269,1885,1882,1885,1880,99
20230927,150400,4275077953,1880,1881,1888,1880,11494
20230927,150300,4253460909,1881,1883,1883,1881,3211
20230927,150200,4247420069,1881,1883,1884,1881,3905
20230927,150100,4240074181,1883,1885,1885,1883,856
20230927,150000,4238461097,1885,1886,1887,1885,1141
20230927,145900,4236309466,1886,1886,1886,1885,391
20230927,145800,4235572050,1885,1881,1885,1879,6831
20230927,145700,4222725047,1885,1884,1885,1884,736
20230927,145600,4221337692,1885,1884,1885,1880,4632
20230927,145500,4212617227,1884,1884,1884,1880,2314
20230927,145400,4208263883,1885,1888,1888,1885,12930
20230927,145300,4183884820,1888,1884,1888,1884,11324
20230927,145200,4162538269,1884,1890,1890,1884,12583
20230927,145100,4138820321,1890,1891,1891,1885,1048
20230927,145000,4136843947,1891,1893,1893,1884,722
20230927,144900,4135481831,1893,1884,1894,1883,1590
20230927,144800,4132476245,1888,1883,1891,1880,2026
20230927,144700,4128662362,1883,1885,1885,1881,3857
20230927,144600,4121398134,1896,1884,1896,1884,3090
20230927,144500,4115555406,1884,1879,1884,1878,9138
20230927,144400,4098381135,1879,1883,1883,1879,18124
20230927,144300,4064314162,1884,1892,1892,1884,3158
20230927,144200,4058356945,1892,1892,1892,1887,6962
20230927,144100,4045205253,1892,1879,1896,1879,34016
20230927,144000,3981046831,1879,1886,1888,1878,28146
20230927,143900,3928004104,1886,1880,1897,1880,25609
20230927,143800,3879663009,1880,1894,1901,1880,78145
20230927,143700,3732169728,1895,1904,1904,1894,28570
20230927,143600,3677897680,1905,1906,1911,1901,25155
20230927,143500,3629963289,1907,1910,1913,1893,71563
20230927,143400,3493657445,1910,1960,1960,1902,131159
20230927,143300,3241305303,1959,1992,1992,1942,128110
20230927,143200,2990251170,1991,2025,2030,1985,70842
20230927,143100,2848232676,2020,2015,2025,1982,231327
20230927,143000,2385224486,2015,2045,2120,1994,570494
20230927,142900,1210381584,2045,2020,2070,2010,307129
20230927,142800,585278354,1986,1986,1986,1986,0
20230927,142700,585278354,1986,1933,1986,1930,38236
20230927,142600,510274505,1933,1860,1962,1860,97737
20230927,142500,322060454,1860,1860,1860,1860,1999
20230927,142400,318342314,1859,1850,1865,1850,4716
20230927,142300,309590739,1850,1847,1850,1847,4612
20230927,142200,301068926,1847,1847,1847,1847,4
20230927,142100,301061538,1846,1847,1847,1846,1258
20230927,142000,298739212,1847,1846,1847,1846,3002
20230927,141900,293197518,1847,1847,1847,1847,0
20230927,141800,293197518,1847,1847,1847,1847,2
20230927,141700,293193824,1847,1847,1847,1841,107
20230927,141600,292996596,1847,1844,1847,1844,133
20230927,141500,292751307,1846,1846,1846,1846,0
20230927,141400,292751307,1846,1846,1846,1846,1214
20230927,141300,290510263,1845,1845,1845,1845,50
20230927,141200,290418013,1846,1846,1846,1846,0
20230927,141100,290418013,1846,1846,1846,1846,0
20230927,141000,290418013,1846,1846,1846,1846,0
20230927,140900,290418013,1846,1846,1846,1846,0
20230927,140800,290418013,1846,1846,1846,1846,3
20230927,140700,290412475,1846,1846,1846,1846,0
20230927,140600,290412475,1846,1846,1846,1846,0
20230927,140500,290412475,1846,1846,1846,1846,20
20230927,140400,290375555,1846,1846,1846,1846,50
20230927,140300,290283255,1846,1846,1846,1846,0
20230927,140200,290283255,1846,1842,1846,1842,27
20230927,140100,290233497,1847,1847,1847,1847,0
20230927,140000,290233497,1847,1847,1847,1847,6
20230927,135900,290222415,1847,1847,1847,1847,0
20230927,135800,290222415,1847,1847,1847,1847,0
20230927,135700,290222415,1847,1847,1847,1847,0
20230927,135600,290222415,1847,1847,1847,1847,0
20230927,135500,290222415,1847,1847,1847,1847,0
20230927,135400,290222415,1847,1847,1847,1847,0
20230927,135300,290222415,1847,1847,1847,1847,0
20230927,135200,290222415,1847,1847,1847,1847,10
20230927,135100,290203945,1847,1847,1847,1847,0
20230927,135000,290203945,1847,1847,1847,1847,0
20230927,134900,290203945,1847,1847,1847,1847,0
20230927,134800,290203945,1847,1847,1847,1847,0
20230927,134700,290203945,1847,1847,1847,1847,10
20230927,134600,290185475,1840,1846,1846,1840,1527
20230927,134500,287375529,1847,1847,1847,1847,0
20230927,134400,287375529,1847,1847,1847,1847,0
20230927,134300,287375529,1847,1847,1847,1847,5
20230927,134200,287366294,1848,1848,1848,1848,0
20230927,134100,287366294,1848,1848,1848,1848,5
20230927,134000,287357054,1849,1849,1849,1849,0
20230927,133900,287357054,1849,1849,1849,1849,0
20230927,133800,287357054,1849,1849,1849,1849,0
20230927,133700,287357054,1849,1850,1850,1849,160
20230927,133600,287061059,1851,1851,1851,1851,0
20230927,133500,287061059,1851,1851,1851,1851,300
20230927,133400,286505759,1851,1851,1851,1851,110
20230927,133300,286302149,1851,1851,1851,1850,1416
20230927,133200,283682490,1851,1851,1851,1851,8
20230927,133100,283667682,1851,1853,1853,1851,1006
20230927,133000,281805476,1851,1851,1851,1851,50
20230927,132900,281712926,1850,1849,1850,1849,2079
20230927,132800,277866826,1850,1848,1850,1848,5055
20230927,132700,268515689,1848,1845,1849,1845,200
20230927,132600,268146675,1845,1845,1845,1845,4
20230927,132500,268139295,1841,1835,1843,1835,2058
20230927,132400,264357030,1835,1833,1835,1833,1179
20230927,132300,262194685,1832,1832,1832,1832,17
20230927,132200,262163541,1832,1832,1832,1830,4
20230927,132100,262156215,1831,1830,1831,1830,740
20230927,132000,260802013,1830,1830,1830,1830,100
20230927,131900,260619013,1830,1830,1830,1830,2007
20230927,131800,256946203,1830,1830,1830,1830,0
20230927,131700,256946203,1830,1825,1830,1825,2
20230927,131600,256942548,1830,1830,1830,1830,0
20230927,131500,256942548,1830,1829,1830,1829,11
20230927,131400,256922428,1830,1830,1830,1830,0
20230927,131300,256922428,1830,1829,1830,1829,218
20230927,131200,256523489,1829,1829,1829,1829,8
20230927,131100,256508857,1830,1830,1830,1830,1
20230927,131000,256507027,1830,1830,1830,1830,0
20230927,130900,256507027,1830,1830,1830,1830,0
20230927,130800,256507027,1830,1830,1830,1830,0
20230927,130700,256507027,1830,1830,1830,1830,0
20230927,130600,256507027,1830,1828,1830,1827,2002
20230927,130500,252848847,1830,1830,1830,1830,0
20230927,130400,252848847,1830,1830,1830,1830,0
20230927,130300,252848847,1830,1829,1830,1829,12
20230927,130200,252826897,1829,1829,1829,1829,0
20230927,130100,252826897,1829,1828,1829,1828,856
20230927,130000,251261763,1828,1828,1828,1828,6
20230927,125900,251250795,1828,1827,1828,1827,101
20230927,125800,251066267,1827,1827,1827,1827,900
20230927,125700,249421967,1828,1828,1828,1828,10
20230927,125600,249403687,1827,1827,1827,1827,679
20230927,125500,248163154,1827,1827,1827,1827,0
20230927,125400,248163154,1827,1827,1827,1827,0
20230927,125300,248163154,1827,1827,1827,1827,5
20230927,125200,248154019,1827,1827,1827,1827,0
20230927,125100,248154019,1827,1827,1827,1827,0
20230927,125000,248154019,1827,1827,1827,1827,0
20230927,124900,248154019,1827,1827,1827,1827,0
20230927,124800,248154019,1827,1826,1827,1826,47
20230927,124700,248068196,1826,1826,1826,1826,0
20230927,124600,248068196,1826,1826,1826,1826,0
20230927,124500,248068196,1826,1826,1826,1826,0
20230927,124400,248068196,1826,1825,1826,1821,2429
20230927,124300,243643910,1827,1827,1827,1827,0
20230927,124200,243643910,1827,1827,1827,1827,0
20230927,124100,243643910,1827,1827,1827,1827,1002
20230927,124000,241813256,1827,1827,1827,1827,0
20230927,123900,241813256,1827,1827,1827,1827,0
20230927,123800,241813256,1827,1827,1827,1827,0
20230927,123700,241813256,1827,1827,1827,1827,1
20230927,123600,241811429,1827,1827,1827,1827,0
20230927,123500,241811429,1827,1827,1827,1827,0
20230927,123400,241811429,1827,1827,1827,1827,0
20230927,123300,241811429,1827,1827,1827,1827,3
20230927,123200,241805948,1827,1827,1827,1827,2
20230927,123100,241802294,1827,1827,1827,1827,1
20230927,123000,241800467,1821,1821,1821,1821,1391
20230927,122900,239267456,1821,1827,1827,1821,3549
20230927,122800,232804354,1827,1827,1827,1827,550
20230927,122700,231799504,1827,1827,1827,1827,0
20230927,122600,231799504,1827,1827,1827,1827,2
20230927,122500,231795850,1822,1822,1822,1822,0
20230927,122400,231795850,1822,1822,1822,1822,0
20230927,122300,231795850,1822,1825,1825,1822,2500
20230927,122200,227237917,1827,1827,1827,1827,0
20230927,122100,227237917,1827,1827,1827,1827,0
20230927,122000,227237917,1827,1827,1827,1827,0
20230927,121900,227237917,1827,1827,1827,1827,2
20230927,121800,227234263,1827,1827,1827,1827,0
20230927,121700,227234263,1827,1827,1827,1827,0
20230927,121600,227234263,1827,1827,1827,1827,0
20230927,121500,227234263,1827,1827,1827,1827,0
20230927,121400,227234263,1827,1827,1827,1827,4
20230927,121300,227226955,1827,1826,1827,1826,2
20230927,121200,227223302,1827,1827,1827,1827,0
20230927,121100,227223302,1827,1827,1827,1827,0
20230927,121000,227223302,1827,1827,1827,1827,5
20230927,120900,227214167,1827,1827,1827,1827,3
20230927,120800,227208686,1827,1827,1827,1827,400
20230927,120700,226477886,1827,1827,1827,1827,5
20230927,120600,226468751,1827,1827,1827,1827,0
20230927,120500,226468751,1827,1827,1827,1827,0
20230927,120400,226468751,1827,1827,1827,1827,0
20230927,120300,226468751,1827,1827,1827,1827,504
20230927,120200,225547943,1827,1827,1827,1827,50
20230927,120100,225456593,1827,1827,1827,1827,0
20230927,120000,225456593,1827,1827,1827,1827,6
20230927,115900,225445631,1827,1827,1827,1827,200
20230927,115800,225080231,1827,1822,1827,1821,7
20230927,115700,225067471,1821,1822,1822,1821,47
20230927,115600,224981882,1821,1826,1827,1821,271
20230927,115500,224487246,1821,1822,1822,1821,48
20230927,115400,224399835,1821,1822,1824,1821,225
20230927,115300,223990052,1821,1824,1824,1821,131
20230927,115200,223751176,1824,1824,1827,1822,636
20230927,115100,222591111,1824,1822,1824,1821,58
20230927,115000,222485405,1821,1825,1825,1821,61
20230927,114900,222374245,1825,1822,1825,1821,71
20230927,114800,222244836,1821,1822,1822,1821,38
20230927,114700,222175635,1821,1822,1827,1821,2050
20230927,114600,218430582,1821,1822,1822,1821,87
20230927,114500,218272152,1821,1822,1822,1821,25
20230927,114400,218226625,1821,1822,1827,1821,73
20230927,114300,218093678,1821,1822,1822,1821,36
20230927,114200,218028119,1821,1822,1822,1821,40
20230927,114100,217955275,1821,1822,1822,1821,41
20230927,114000,217880611,1821,1822,1822,1821,1062
20230927,113900,215946683,1821,1822,1822,1821,59
20230927,113800,215839242,1821,1822,1822,1821,235
20230927,113700,215411217,1821,1822,1822,1821,67
20230927,113600,215289207,1821,1822,1828,1821,54
20230927,113500,215190840,1828,1822,1829,1821,97
20230927,113400,215014037,1821,1821,1822,1821,169
20230927,113300,214706287,1821,1827,1827,1821,33
20230927,113200,214646174,1821,1821,1822,1821,54
20230927,113100,214547839,1821,1824,1824,1821,51
20230927,113000,214454908,1821,1821,1821,1821,76
20230927,112900,214316512,1821,1821,1821,1821,137
20230927,112800,214067035,1822,1822,1823,1822,122
20230927,112700,213844747,1823,1823,1823,1823,39
20230927,112600,213773650,1823,1823,1823,1823,46
20230927,112500,213689792,1823,1823,1823,1823,15
20230927,112400,213662447,1823,1822,1823,1822,58
20230927,112300,213556769,1824,1824,1824,1824,0
20230927,112200,213556769,1824,1822,1824,1822,2026
20230927,112100,209865395,1821,1821,1821,1821,0
20230927,112000,209865395,1821,1821,1821,1821,93
20230927,111900,209696042,1821,1821,1821,1821,90
20230927,111800,209532152,1820,1820,1820,1820,945
20230927,111700,207812252,1820,1821,1821,1820,400
20230927,111600,207083962,1821,1821,1821,1821,50
20230927,111500,206992912,1830,1830,1830,1830,0
20230927,111400,206992912,1830,1830,1830,1830,0
20230927,111300,206992912,1830,1821,1830,1821,5000
20230927,111200,197844727,1821,1821,1821,1821,10
20230927,111100,197826517,1821,1821,1821,1820,116
20230927,111000,197615287,1821,1821,1821,1821,0
20230927,110900,197615287,1821,1821,1821,1821,100
20230927,110800,197433187,1821,1821,1821,1821,2
20230927,110700,197429545,1821,1822,1822,1820,2610
20230927,110600,192676577,1828,1828,1828,1828,0
20230927,110500,192676577,1828,1828,1828,1828,3
20230927,110400,192671093,1829,1829,1829,1829,0
20230927,110300,192671093,1829,1829,1829,1829,0
20230927,110200,192671093,1829,1829,1829,1829,0
20230927,110100,192671093,1829,1822,1829,1822,2502
20230927,110000,188097182,1822,1822,1822,1822,206
20230927,105900,187721850,1822,1822,1822,1822,197
20230927,105800,187362916,1823,1824,1824,1823,39
20230927,105700,187291813,1824,1823,1824,1823,181
20230927,105600,186961836,1823,1822,1823,1822,506
20230927,105500,186039898,1823,1823,1823,1823,20
20230927,105400,186003438,1823,1823,1823,1823,160
20230927,105300,185711758,1823,1823,1823,1823,50
20230927,105200,185620608,1823,1823,1823,1823,1
20230927,105100,185618785,1822,1823,1823,1822,1068
20230927,105000,183672321,1822,1822,1822,1822,1414
20230927,104900,181096013,1821,1821,1821,1821,1294
20230927,104800,178739639,1821,1818,1821,1818,25
20230927,104700,178694186,1817,1817,1817,1817,162
20230927,104600,178399832,1816,1818,1818,1816,186
20230927,104500,178061951,1818,1818,1818,1818,0
20230927,104400,178061951,1818,1817,1818,1817,40
20230927,104300,177989268,1817,1816,1817,1816,35
20230927,104200,177925707,1816,1816,1816,1816,41
20230927,104100,177851251,1816,1815,1822,1815,128
20230927,104000,177618916,1815,1818,1818,1814,1001
20230927,103900,175802011,1818,1818,1818,1818,0
20230927,103800,175802011,1818,1818,1818,1818,41
20230927,103700,175727473,1822,1822,1822,1822,354
20230927,103600,175082485,1822,1820,1822,1820,117
20230927,103500,174869428,1820,1820,1820,1820,18
20230927,103400,174836668,1820,1820,1820,1820,315
20230927,103300,174263368,1820,1820,1820,1820,4
20230927,103200,174256088,1820,1816,1820,1816,3293
20230927,103100,168275996,1814,1815,1815,1814,34
20230927,103000,168214309,1816,1815,1816,1815,220
20230927,102900,167814993,1815,1815,1815,1815,632
20230927,102800,166667913,1815,1815,1815,1815,10
20230927,102700,166649763,1815,1815,1815,1815,20
20230927,102600,166613463,1815,1815,1815,1815,1
20230927,102500,166611648,1815,1815,1815,1815,164
20230927,102400,166313988,1815,1815,1816,1815,72
20230927,102300,166183307,1815,1815,1816,1815,24
20230927,102200,166139745,1815,1815,1816,1815,30
20230927,102100,166085290,1816,1815,1816,1815,46
20230927,102000,166001796,1816,1815,1816,1815,546
20230927,101900,165010795,1816,1815,1816,1815,51
20230927,101800,164918228,1815,1816,1816,1815,45
20230927,101700,164836551,1815,1815,1816,1815,217
20230927,101600,164442687,1816,1816,1816,1816,1
20230927,101500,164440871,1816,1816,1816,1816,5
20230927,101400,164431791,1816,1816,1816,1816,52
20230927,101300,164337359,1816,1817,1817,1816,269
20230927,101200,163848732,1817,1817,1817,1817,22
20230927,101100,163808758,1818,1818,1821,1818,34
20230927,101000,163746934,1821,1818,1821,1818,115
20230927,100900,163537713,1820,1818,1820,1818,81
20230927,100800,163390385,1818,1820,1820,1817,71
20230927,100700,163261247,1820,1816,1820,1816,628
20230927,100600,162118504,1817,1817,1819,1817,1024
20230927,100500,160256305,1816,1816,1816,1816,82
20230927,100400,160107393,1816,1817,1817,1815,9305
20230927,100300,143218748,1818,1817,1818,1817,264
20230927,100200,142738860,1818,1815,1818,1814,102
20230927,100100,142553732,1817,1819,1819,1817,51
20230927,100000,142461063,1818,1814,1818,1814,175
20230927,095900,142143391,1814,1818,1818,1814,1081
20230927,095800,140180119,1819,1818,1819,1818,62
20230927,095700,140067391,1819,1819,1819,1818,78
20230927,095600,139925576,1819,1818,1819,1818,154
20230927,095500,139645497,1818,1817,1819,1817,386
20230927,095400,138944128,1817,1817,1817,1817,0
20230927,095300,138944128,1817,1819,1819,1817,250
20230927,095200,138489630,1819,1816,1819,1816,1019
20230927,095100,136637505,1817,1818,1818,1815,22
20230927,095000,136597567,1814,1816,1816,1813,225
20230927,094900,136189395,1816,1816,1816,1816,20
20230927,094800,136153075,1818,1818,1818,1818,3
20230927,094700,136147621,1815,1814,1818,1814,84
20230927,094600,135995220,1814,1813,1818,1813,35
20230927,094500,135931745,1813,1812,1818,1812,101
20230927,094400,135748686,1812,1812,1812,1811,4969
20230927,094300,126749824,1811,1817,1817,1811,6240
20230927,094200,115441675,1817,1819,1819,1816,52
20230927,094100,115347215,1816,1816,1816,1816,26
20230927,094000,115299999,1815,1815,1818,1815,119
20230927,093900,115084011,1818,1815,1819,1815,41
20230927,093800,115009589,1815,1814,1815,1814,44
20230927,093700,114929772,1815,1814,1815,1814,244
20230927,093600,114487065,1814,1813,1814,1813,275
20230927,093500,113988488,1814,1815,1815,1814,491
20230927,093400,113097782,1815,1815,1815,1815,0
20230927,093300,113097782,1815,1816,1816,1814,573
20230927,093200,112057781,1816,1816,1820,1816,33
20230927,093100,111997837,1816,1815,1816,1815,22
20230927,093000,111957901,1815,1817,1820,1813,149
20230927,092900,111687501,1817,1821,1827,1817,2664
20230927,092800,106839537,1821,1822,1822,1820,1151
20230927,092700,104743699,1822,1822,1822,1822,253
20230927,092600,104282733,1822,1822,1823,1822,7
20230927,092500,104269975,1822,1827,1827,1822,95
20230927,092400,104096633,1827,1827,1827,1825,722
20230927,092300,102778587,1827,1832,1832,1827,486
20230927,092200,101890147,1828,1832,1832,1828,464
20230927,092100,101041899,1828,1833,1833,1828,617
20230927,092000,99913444,1830,1834,1834,1830,721
20230927,091900,98592369,1834,1834,1834,1834,4
20230927,091800,98585033,1834,1833,1834,1830,166
20230927,091700,98280937,1835,1835,1835,1835,0
20230927,091600,98280937,1835,1835,1835,1834,22
20230927,091500,98240577,1835,1835,1835,1835,113
20230927,091400,98033222,1839,1833,1839,1833,525
20230927,091300,97068312,1826,1823,1826,1823,6401
20230927,091200,85396475,1823,1823,1823,1823,5
20230927,091100,85387360,1823,1821,1823,1821,202
20230927,091000,85019510,1823,1820,1823,1820,476
20230927,090900,84152807,1822,1819,1824,1819,105
20230927,090800,83961395,1816,1816,1816,1816,361
20230927,090700,83305819,1816,1813,1816,1810,4917
20230927,090600,74385892,1813,1811,1814,1809,2891
20230927,090500,69149295,1811,1811,1811,1811,3
20230927,090400,69143862,1807,1807,1812,1805,12383
20230927,090300,46777980,1809,1815,1815,1807,1087
20230927,090200,44811463,1822,1822,1822,1810,149
20230927,090100,44540261,1810,1808,1832,1808,246
20230927,090000,44092985,1834,1806,1841,1806,21555