stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185900,493741292,1691,1691,1691,1691,16807
20230927,185800,493741292,1691,1691,1691,1691,0
20230927,185700,493741292,1691,1691,1691,1691,0
20230927,185600,493741292,1691,1691,1691,1691,0
20230927,185500,493741292,1691,1691,1691,1691,0
20230927,185400,493741292,1691,1691,1691,1691,0
20230927,185300,493741292,1691,1691,1691,1691,0
20230927,185200,493741292,1691,1691,1691,1691,0
20230927,185100,493741292,1691,1691,1691,1691,0
20230927,185000,493741292,1691,1691,1691,1691,0
20230927,184900,493741292,1691,1691,1691,1691,0
20230927,184800,493741292,1691,1691,1691,1691,0
20230927,184700,493741292,1691,1691,1691,1691,0
20230927,184600,493741292,1691,1691,1691,1691,0
20230927,184500,493741292,1691,1691,1691,1691,0
20230927,184400,493741292,1691,1691,1691,1691,0
20230927,184300,493741292,1691,1691,1691,1691,0
20230927,184200,493741292,1691,1691,1691,1691,0
20230927,184100,493741292,1691,1691,1691,1691,0
20230927,184000,493741292,1691,1691,1691,1691,0
20230927,183900,493741292,1691,1691,1691,1691,0
20230927,183800,493741292,1691,1691,1691,1691,0
20230927,183700,493741292,1691,1691,1691,1691,0
20230927,183600,493741292,1691,1691,1691,1691,0
20230927,183500,493741292,1691,1691,1691,1691,0
20230927,183400,493741292,1691,1691,1691,1691,0
20230927,183300,493741292,1691,1691,1691,1691,0
20230927,183200,493741292,1691,1691,1691,1691,0
20230927,183100,493741292,1691,1691,1691,1691,0
20230927,183000,493741292,1691,1691,1691,1691,0
20230927,182900,493741292,1691,1691,1691,1691,16807
20230927,182800,493741292,1691,1691,1691,1691,0
20230927,182700,493741292,1691,1691,1691,1691,0
20230927,182600,493741292,1691,1691,1691,1691,0
20230927,182500,493741292,1691,1691,1691,1691,0
20230927,182400,493741292,1691,1691,1691,1691,0
20230927,182300,493741292,1691,1691,1691,1691,0
20230927,182200,493741292,1691,1691,1691,1691,0
20230927,182100,493741292,1691,1691,1691,1691,0
20230927,182000,493741292,1691,1691,1691,1691,0
20230927,181900,493741292,1691,1691,1691,1691,0
20230927,181800,493741292,1691,1691,1691,1691,0
20230927,181700,493741292,1691,1691,1691,1691,0
20230927,181600,493741292,1691,1691,1691,1691,0
20230927,181500,493741292,1691,1691,1691,1691,0
20230927,181400,493741292,1691,1691,1691,1691,0
20230927,181300,493741292,1691,1691,1691,1691,0
20230927,181200,493741292,1691,1691,1691,1691,0
20230927,181100,493741292,1691,1691,1691,1691,0
20230927,181000,493741292,1691,1691,1691,1691,0
20230927,180900,493741292,1691,1691,1691,1691,0
20230927,180800,493741292,1691,1691,1691,1691,0
20230927,180700,493741292,1691,1691,1691,1691,0
20230927,180600,493741292,1691,1691,1691,1691,0
20230927,180500,493741292,1691,1691,1691,1691,0
20230927,180400,493741292,1691,1691,1691,1691,0
20230927,180300,493741292,1691,1691,1691,1691,0
20230927,180200,493741292,1691,1691,1691,1691,0
20230927,180100,493741292,1691,1691,1691,1691,0
20230927,180000,493741292,1691,1691,1691,1691,0
20230927,175900,493741292,1691,1691,1691,1691,16807
20230927,175800,493741292,1691,1691,1691,1691,0
20230927,175700,493741292,1691,1691,1691,1691,0
20230927,175600,493741292,1691,1691,1691,1691,0
20230927,175500,493741292,1691,1691,1691,1691,0
20230927,175400,493741292,1691,1691,1691,1691,0
20230927,175300,493741292,1691,1691,1691,1691,0
20230927,175200,493741292,1691,1691,1691,1691,0
20230927,175100,493741292,1691,1691,1691,1691,0
20230927,175000,493741292,1691,1691,1691,1691,0
20230927,174900,493741292,1691,1691,1691,1691,0
20230927,174800,493741292,1691,1691,1691,1691,0
20230927,174700,493741292,1691,1691,1691,1691,0
20230927,174600,493741292,1691,1691,1691,1691,0
20230927,174500,493741292,1691,1691,1691,1691,0
20230927,174400,493741292,1691,1691,1691,1691,0
20230927,174300,493741292,1691,1691,1691,1691,0
20230927,174200,493741292,1691,1691,1691,1691,0
20230927,174100,493741292,1691,1691,1691,1691,0
20230927,174000,493741292,1691,1691,1691,1691,0
20230927,173900,493741292,1691,1691,1691,1691,0
20230927,173800,493741292,1691,1691,1691,1691,0
20230927,173700,493741292,1691,1691,1691,1691,0
20230927,173600,493741292,1691,1691,1691,1691,0
20230927,173500,493741292,1691,1691,1691,1691,0
20230927,173400,493741292,1691,1691,1691,1691,0
20230927,173300,493741292,1691,1691,1691,1691,0
20230927,173200,493741292,1691,1691,1691,1691,0
20230927,173100,493741292,1691,1691,1691,1691,0
20230927,173000,493741292,1691,1691,1691,1691,0
20230927,172900,493741292,1691,1691,1691,1691,16807
20230927,172800,493741292,1691,1691,1691,1691,0
20230927,172700,493741292,1691,1691,1691,1691,0
20230927,172600,493741292,1691,1691,1691,1691,0
20230927,172500,493741292,1691,1691,1691,1691,0
20230927,172400,493741292,1691,1691,1691,1691,0
20230927,172300,493741292,1691,1691,1691,1691,0
20230927,172200,493741292,1691,1691,1691,1691,0
20230927,172100,493741292,1691,1691,1691,1691,0
20230927,172000,493741292,1691,1691,1691,1691,0
20230927,171900,493741292,1691,1691,1691,1691,0
20230927,171800,493741292,1691,1691,1691,1691,0
20230927,171700,493741292,1691,1691,1691,1691,0
20230927,171600,493741292,1691,1691,1691,1691,0
20230927,171500,493741292,1691,1691,1691,1691,0
20230927,171400,493741292,1691,1691,1691,1691,0
20230927,171300,493741292,1691,1691,1691,1691,0
20230927,171200,493741292,1691,1691,1691,1691,0
20230927,171100,493741292,1691,1691,1691,1691,0
20230927,171000,493741292,1691,1691,1691,1691,0
20230927,170900,493741292,1691,1691,1691,1691,0
20230927,170800,493741292,1691,1691,1691,1691,0
20230927,170700,493741292,1691,1691,1691,1691,0
20230927,170600,493741292,1691,1691,1691,1691,0
20230927,170500,493741292,1691,1691,1691,1691,0
20230927,170400,493741292,1691,1691,1691,1691,0
20230927,170300,493741292,1691,1691,1691,1691,0
20230927,170200,493741292,1691,1691,1691,1691,0
20230927,170100,493741292,1691,1691,1691,1691,0
20230927,170000,493741292,1691,1691,1691,1691,0
20230927,165900,493741292,1691,1691,1691,1691,16807
20230927,165800,493741292,1691,1691,1691,1691,0
20230927,165700,493741292,1691,1691,1691,1691,0
20230927,165600,493741292,1691,1691,1691,1691,0
20230927,165500,493741292,1691,1691,1691,1691,0
20230927,165400,493741292,1691,1691,1691,1691,0
20230927,165300,493741292,1691,1691,1691,1691,0
20230927,165200,493741292,1691,1691,1691,1691,0
20230927,165100,493741292,1691,1691,1691,1691,0
20230927,165000,493741292,1691,1691,1691,1691,0
20230927,164900,493741292,1691,1691,1691,1691,0
20230927,164800,493741292,1691,1691,1691,1691,0
20230927,164700,493741292,1691,1691,1691,1691,0
20230927,164600,493741292,1691,1691,1691,1691,0
20230927,164500,493741292,1691,1691,1691,1691,0
20230927,164400,493741292,1691,1691,1691,1691,0
20230927,164300,493741292,1691,1691,1691,1691,0
20230927,164200,493741292,1691,1691,1691,1691,0
20230927,164100,493741292,1691,1691,1691,1691,0
20230927,164000,493741292,1691,1691,1691,1691,0
20230927,163900,493741292,1691,1691,1691,1691,0
20230927,163800,493741292,1691,1691,1691,1691,0
20230927,163700,493741292,1691,1691,1691,1691,0
20230927,163600,493741292,1691,1691,1691,1691,0
20230927,163500,493741292,1691,1691,1691,1691,0
20230927,163400,493741292,1691,1691,1691,1691,0
20230927,163300,493741292,1691,1691,1691,1691,0
20230927,163200,493741292,1691,1691,1691,1691,0
20230927,163100,493741292,1691,1691,1691,1691,0
20230927,163000,493741292,1691,1691,1691,1691,0
20230927,162900,493741292,1691,1691,1691,1691,16807
20230927,162800,493741292,1691,1691,1691,1691,0
20230927,162700,493741292,1691,1691,1691,1691,0
20230927,162600,493741292,1691,1691,1691,1691,0
20230927,162500,493741292,1691,1691,1691,1691,0
20230927,162400,493741292,1691,1691,1691,1691,0
20230927,162300,493741292,1691,1691,1691,1691,0
20230927,162200,493741292,1691,1691,1691,1691,0
20230927,162100,493741292,1691,1691,1691,1691,0
20230927,162000,493741292,1691,1691,1691,1691,0
20230927,161900,493741292,1691,1691,1691,1691,0
20230927,161800,493741292,1691,1691,1691,1691,0
20230927,161700,493741292,1691,1691,1691,1691,0
20230927,161600,493741292,1691,1691,1691,1691,0
20230927,161500,493741292,1691,1691,1691,1691,0
20230927,161400,493741292,1691,1691,1691,1691,0
20230927,161300,493741292,1691,1691,1691,1691,0
20230927,161200,493741292,1691,1691,1691,1691,0
20230927,161100,493741292,1691,1691,1691,1691,0
20230927,161000,493741292,1691,1691,1691,1691,0
20230927,160900,493741292,1691,1691,1691,1691,0
20230927,160800,493741292,1691,1691,1691,1691,0
20230927,160700,493741292,1691,1691,1691,1691,0
20230927,160600,493741292,1691,1691,1691,1691,0
20230927,160500,493741292,1691,1691,1691,1691,0
20230927,160400,493741292,1691,1691,1691,1691,0
20230927,160300,493741292,1691,1691,1691,1691,0
20230927,160200,493741292,1691,1691,1691,1691,0
20230927,160100,493741292,1691,1691,1691,1691,0
20230927,160000,493741292,1691,1691,1691,1691,0
20230927,155900,493741292,1691,1691,1691,1691,16807
20230927,155800,493741292,1691,1691,1691,1691,0
20230927,155700,493741292,1691,1691,1691,1691,0
20230927,155600,493741292,1691,1691,1691,1691,0
20230927,155500,493741292,1691,1691,1691,1691,0
20230927,155400,493741292,1691,1691,1691,1691,0
20230927,155300,493741292,1691,1691,1691,1691,0
20230927,155200,493741292,1691,1691,1691,1691,0
20230927,155100,493741292,1691,1691,1691,1691,0
20230927,155000,493741292,1691,1691,1691,1691,0
20230927,154900,493741292,1691,1691,1691,1691,0
20230927,154800,493741292,1691,1691,1691,1691,0
20230927,154700,493741292,1691,1691,1691,1691,0
20230927,154600,493741292,1691,1691,1691,1691,0
20230927,154500,493741292,1691,1691,1691,1691,0
20230927,154400,493741292,1691,1691,1691,1691,0
20230927,154300,493741292,1691,1691,1691,1691,0
20230927,154200,493741292,1691,1691,1691,1691,0
20230927,154100,493741292,1691,1691,1691,1691,0
20230927,154000,493741292,1691,1691,1691,1691,0
20230927,153900,493741292,1691,1691,1691,1691,0
20230927,153800,493741292,1691,1691,1691,1691,0
20230927,153700,493741292,1691,1691,1691,1691,0
20230927,153600,493741292,1691,1691,1691,1691,0
20230927,153500,493741292,1691,1691,1691,1691,0
20230927,153400,493741292,1691,1691,1691,1691,0
20230927,153300,493741292,1691,1691,1691,1691,0
20230927,153200,493741292,1691,1691,1691,1691,0
20230927,153100,493741292,1691,1691,1691,1691,0
20230927,153000,493741292,1691,1691,1691,1691,16807
20230927,152900,465320655,1687,1687,1687,1687,0
20230927,152800,465320655,1687,1687,1687,1687,0
20230927,152700,465320655,1687,1687,1687,1687,0
20230927,152600,465320655,1687,1687,1687,1687,0
20230927,152500,465320655,1687,1687,1687,1687,0
20230927,152400,465320655,1687,1687,1687,1687,0
20230927,152300,465320655,1687,1687,1687,1687,0
20230927,152200,465320655,1687,1687,1687,1687,0
20230927,152100,465320655,1687,1687,1687,1687,0
20230927,152000,465320655,1687,1687,1687,1687,0
20230927,151900,465320655,1687,1684,1689,1681,1121
20230927,151800,463434016,1684,1687,1690,1684,9012
20230927,151700,448211196,1687,1686,1687,1686,3344
20230927,151600,442571856,1686,1686,1686,1686,40
20230927,151500,442504416,1686,1686,1686,1686,0
20230927,151400,442504416,1686,1686,1686,1686,0
20230927,151300,442504416,1686,1685,1686,1685,1966
20230927,151200,439190159,1685,1685,1685,1685,0
20230927,151100,439190159,1685,1684,1685,1684,1019
20230927,151000,437473564,1684,1683,1684,1683,299
20230927,150900,436970227,1680,1684,1684,1680,1933
20230927,150800,433718740,1684,1684,1684,1684,2
20230927,150700,433715372,1684,1684,1684,1684,227
20230927,150600,433333104,1684,1683,1685,1683,1153
20230927,150500,431391699,1683,1682,1683,1682,61
20230927,150400,431289096,1682,1682,1683,1682,668
20230927,150300,430165020,1682,1682,1682,1682,1555
20230927,150200,427549510,1681,1681,1681,1681,0
20230927,150100,427549510,1681,1681,1681,1681,152
20230927,150000,427293998,1683,1683,1683,1683,500
20230927,145900,426452498,1685,1684,1685,1684,292
20230927,145800,425960659,1683,1684,1684,1683,126
20230927,145700,425748491,1683,1683,1683,1683,4781
20230927,145600,417702068,1682,1682,1682,1682,50
20230927,145500,417617968,1683,1682,1683,1682,309
20230927,145400,417098229,1682,1682,1682,1682,31
20230927,145300,417046087,1682,1682,1682,1682,1000
20230927,145200,415364087,1681,1681,1681,1681,0
20230927,145100,415364087,1681,1681,1681,1681,402
20230927,145000,414688325,1681,1681,1681,1681,0
20230927,144900,414688325,1681,1681,1681,1681,0
20230927,144800,414688325,1681,1681,1681,1681,0
20230927,144700,414688325,1681,1680,1682,1680,4239
20230927,144600,407563287,1681,1681,1681,1681,0
20230927,144500,407563287,1681,1681,1681,1681,169
20230927,144400,407279198,1681,1681,1681,1681,0
20230927,144300,407279198,1681,1681,1681,1681,0
20230927,144200,407279198,1681,1681,1681,1681,310
20230927,144100,406758088,1681,1681,1681,1681,250
20230927,144000,406337838,1679,1676,1679,1676,1608
20230927,143900,403640483,1676,1675,1676,1675,1160
20230927,143800,401697481,1675,1675,1675,1675,255
20230927,143700,401270356,1676,1674,1676,1674,238
20230927,143600,400871932,1674,1674,1674,1674,1030
20230927,143500,399147712,1676,1676,1676,1676,2
20230927,143400,399144360,1675,1675,1675,1675,671
20230927,143300,398020435,1675,1675,1675,1675,0
20230927,143200,398020435,1675,1675,1675,1675,1
20230927,143100,398018760,1675,1675,1675,1675,47
20230927,143000,397940035,1672,1672,1672,1672,18
20230927,142900,397909939,1675,1675,1675,1675,3
20230927,142800,397904914,1675,1675,1675,1675,0
20230927,142700,397904914,1675,1675,1675,1675,366
20230927,142600,397291864,1675,1675,1675,1674,3541
20230927,142500,391360708,1675,1675,1675,1675,365
20230927,142400,390749333,1675,1675,1675,1675,500
20230927,142300,389911833,1674,1674,1674,1674,158
20230927,142200,389647341,1674,1673,1674,1673,1544
20230927,142100,387063382,1674,1673,1674,1673,988
20230927,142000,385410353,1672,1672,1672,1672,0
20230927,141900,385410353,1672,1672,1672,1672,893
20230927,141800,383917257,1672,1672,1672,1672,0
20230927,141700,383917257,1672,1672,1672,1672,1
20230927,141600,383915585,1672,1672,1672,1672,0
20230927,141500,383915585,1672,1672,1672,1672,0
20230927,141400,383915585,1672,1672,1672,1672,2
20230927,141300,383912241,1668,1668,1668,1668,0
20230927,141200,383912241,1668,1670,1670,1667,5362
20230927,141100,374970367,1672,1672,1672,1672,0
20230927,141000,374970367,1672,1672,1672,1672,0
20230927,140900,374970367,1672,1672,1672,1672,147
20230927,140800,374724583,1672,1672,1672,1672,0
20230927,140700,374724583,1672,1672,1672,1672,385
20230927,140600,374080863,1672,1672,1672,1672,0
20230927,140500,374080863,1672,1672,1672,1672,0
20230927,140400,374080863,1672,1672,1672,1672,135
20230927,140300,373855143,1672,1672,1672,1672,0
20230927,140200,373855143,1672,1672,1672,1672,639
20230927,140100,372786735,1673,1673,1673,1673,696
20230927,140000,371622327,1673,1673,1673,1673,0
20230927,135900,371622327,1673,1673,1673,1673,0
20230927,135800,371622327,1673,1673,1673,1673,0
20230927,135700,371622327,1673,1673,1673,1673,0
20230927,135600,371622327,1673,1673,1673,1673,0
20230927,135500,371622327,1673,1673,1673,1673,0
20230927,135400,371622327,1673,1673,1673,1673,0
20230927,135300,371622327,1673,1673,1673,1673,0
20230927,135200,371622327,1673,1673,1673,1673,0
20230927,135100,371622327,1673,1673,1673,1673,0
20230927,135000,371622327,1673,1673,1673,1673,0
20230927,134900,371622327,1673,1673,1673,1673,99
20230927,134800,371456700,1670,1670,1670,1670,0
20230927,134700,371456700,1670,1670,1670,1670,0
20230927,134600,371456700,1670,1670,1670,1669,2510
20230927,134500,367265117,1670,1670,1670,1670,0
20230927,134400,367265117,1670,1670,1670,1670,0
20230927,134300,367265117,1670,1670,1670,1670,0
20230927,134200,367265117,1670,1670,1670,1670,1981
20230927,134100,363956847,1672,1672,1672,1672,1
20230927,134000,363955175,1672,1672,1672,1672,0
20230927,133900,363955175,1672,1672,1672,1672,0
20230927,133800,363955175,1672,1672,1672,1672,0
20230927,133700,363955175,1672,1672,1672,1672,200
20230927,133600,363620775,1673,1673,1673,1673,0
20230927,133500,363620775,1673,1673,1673,1673,0
20230927,133400,363620775,1673,1671,1673,1671,4414
20230927,133300,356241254,1671,1671,1671,1671,2070
20230927,133200,352782284,1670,1670,1670,1670,750
20230927,133100,351529784,1669,1669,1669,1667,944
20230927,133000,349955740,1671,1671,1671,1671,0
20230927,132900,349955740,1671,1671,1671,1671,5
20230927,132800,349947385,1668,1668,1668,1668,0
20230927,132700,349947385,1668,1666,1668,1666,1203
20230927,132600,347940787,1666,1668,1668,1666,1222
20230927,132500,345904485,1668,1668,1668,1668,0
20230927,132400,345904485,1668,1671,1671,1666,2533
20230927,132300,341679542,1671,1671,1671,1671,0
20230927,132200,341679542,1671,1671,1671,1671,0
20230927,132100,341679542,1671,1671,1671,1671,0
20230927,132000,341679542,1671,1669,1671,1669,87
20230927,131900,341534233,1671,1671,1671,1671,4
20230927,131800,341527549,1671,1670,1671,1670,233
20230927,131700,341138433,1670,1670,1670,1670,21
20230927,131600,341103363,1670,1668,1670,1668,1500
20230927,131500,338600363,1669,1669,1669,1669,0
20230927,131400,338600363,1669,1669,1669,1669,0
20230927,131300,338600363,1669,1669,1669,1669,955
20230927,131200,337006468,1666,1666,1666,1666,175
20230927,131100,336714918,1666,1666,1666,1666,0
20230927,131000,336714918,1666,1666,1666,1666,0
20230927,130900,336714918,1666,1666,1666,1666,6
20230927,130800,336704922,1666,1666,1666,1666,0
20230927,130700,336704922,1666,1666,1666,1666,0
20230927,130600,336704922,1666,1666,1666,1666,9
20230927,130500,336689928,1666,1666,1666,1666,0
20230927,130400,336689928,1666,1666,1666,1666,0
20230927,130300,336689928,1666,1666,1666,1666,0
20230927,130200,336689928,1666,1666,1666,1666,2
20230927,130100,336686596,1666,1666,1666,1666,22
20230927,130000,336649944,1665,1668,1668,1665,4499
20230927,125900,329156237,1668,1669,1669,1668,2280
20230927,125800,325353147,1669,1669,1669,1669,1
20230927,125700,325351478,1670,1670,1670,1670,3192
20230927,125600,320020838,1671,1671,1671,1671,0
20230927,125500,320020838,1671,1671,1671,1671,201
20230927,125400,319684967,1671,1671,1671,1671,0
20230927,125300,319684967,1671,1671,1671,1671,2
20230927,125200,319681625,1672,1672,1672,1672,26
20230927,125100,319638153,1671,1670,1671,1670,2267
20230927,125000,315851177,1668,1668,1668,1668,100
20230927,124900,315684377,1669,1669,1669,1669,31
20230927,124800,315632638,1669,1669,1669,1669,0
20230927,124700,315632638,1669,1669,1669,1669,310
20230927,124600,315115248,1668,1668,1668,1668,0
20230927,124500,315115248,1668,1668,1668,1668,242
20230927,124400,314711592,1666,1666,1666,1666,0
20230927,124300,314711592,1666,1666,1666,1666,0
20230927,124200,314711592,1666,1666,1666,1666,0
20230927,124100,314711592,1666,1666,1666,1666,0
20230927,124000,314711592,1666,1666,1666,1666,0
20230927,123900,314711592,1666,1666,1666,1666,0
20230927,123800,314711592,1666,1666,1666,1666,0
20230927,123700,314711592,1666,1666,1666,1666,0
20230927,123600,314711592,1666,1666,1666,1666,0
20230927,123500,314711592,1666,1666,1666,1666,0
20230927,123400,314711592,1666,1666,1666,1666,0
20230927,123300,314711592,1666,1669,1669,1666,3891
20230927,123200,308227962,1668,1668,1668,1668,0
20230927,123100,308227962,1668,1668,1668,1668,0
20230927,123000,308227962,1668,1668,1668,1668,0
20230927,122900,308227962,1668,1668,1668,1668,0
20230927,122800,308227962,1668,1669,1669,1668,1253
20230927,122700,306137295,1668,1668,1668,1668,444
20230927,122600,305396703,1668,1668,1668,1668,747
20230927,122500,304150707,1666,1666,1666,1666,0
20230927,122400,304150707,1666,1666,1666,1666,0
20230927,122300,304150707,1666,1666,1668,1666,601
20230927,122200,303148641,1668,1668,1668,1668,0
20230927,122100,303148641,1668,1668,1668,1668,1637
20230927,122000,300418125,1666,1666,1666,1666,0
20230927,121900,300418125,1666,1666,1666,1666,4151
20230927,121800,293502559,1667,1667,1667,1667,117
20230927,121700,293307520,1667,1667,1667,1667,125
20230927,121600,293099145,1669,1667,1669,1667,1100
20230927,121500,291264997,1667,1667,1667,1667,0
20230927,121400,291264997,1667,1667,1667,1667,0
20230927,121300,291264997,1667,1667,1667,1667,100
20230927,121200,291098297,1666,1668,1668,1666,4243
20230927,121100,284023375,1669,1667,1669,1667,1126
20230927,121000,282145179,1665,1665,1665,1665,958
20230927,120900,280550109,1665,1665,1665,1665,479
20230927,120800,279752574,1664,1664,1664,1664,410
20230927,120700,279070334,1661,1662,1662,1661,1020
20230927,120600,277375550,1662,1662,1662,1662,100
20230927,120500,277209350,1662,1662,1662,1662,100
20230927,120400,277043150,1664,1664,1664,1662,300
20230927,120300,276544150,1664,1664,1664,1664,103
20230927,120200,276372758,1664,1664,1664,1662,1994
20230927,120100,273057418,1664,1669,1669,1664,7433
20230927,120000,260659267,1670,1671,1671,1670,2442
20230927,115900,256580668,1671,1671,1671,1671,40
20230927,115800,256513828,1671,1671,1671,1671,0
20230927,115700,256513828,1671,1671,1671,1671,1
20230927,115600,256512157,1671,1671,1671,1671,0
20230927,115500,256512157,1671,1671,1671,1671,0
20230927,115400,256512157,1671,1671,1671,1671,1
20230927,115300,256510486,1671,1671,1671,1671,0
20230927,115200,256510486,1671,1671,1671,1671,46
20230927,115100,256433620,1672,1672,1672,1672,0
20230927,115000,256433620,1672,1672,1672,1672,0
20230927,114900,256433620,1672,1672,1672,1672,0
20230927,114800,256433620,1672,1672,1672,1672,0
20230927,114700,256433620,1672,1672,1672,1672,1
20230927,114600,256431948,1671,1671,1671,1671,0
20230927,114500,256431948,1671,1671,1671,1671,0
20230927,114400,256431948,1671,1671,1671,1671,0
20230927,114300,256431948,1671,1671,1671,1671,0
20230927,114200,256431948,1671,1671,1671,1671,0
20230927,114100,256431948,1671,1671,1671,1671,0
20230927,114000,256431948,1671,1671,1671,1671,0
20230927,113900,256431948,1671,1671,1671,1671,274
20230927,113800,255974094,1671,1671,1671,1671,0
20230927,113700,255974094,1671,1671,1671,1671,101
20230927,113600,255805323,1671,1671,1671,1671,70
20230927,113500,255688353,1671,1671,1671,1671,4
20230927,113400,255681669,1672,1672,1672,1672,0
20230927,113300,255681669,1672,1672,1672,1672,0
20230927,113200,255681669,1672,1672,1672,1672,1
20230927,113100,255679997,1672,1672,1672,1672,2
20230927,113000,255676653,1672,1672,1672,1672,101
20230927,112900,255507781,1672,1671,1672,1671,549
20230927,112800,254590301,1671,1671,1671,1671,0
20230927,112700,254590301,1671,1670,1671,1670,678
20230927,112600,253457941,1670,1670,1670,1670,0
20230927,112500,253457941,1670,1670,1670,1670,300
20230927,112400,252956941,1670,1671,1671,1670,1407
20230927,112300,250606751,1672,1672,1672,1672,10
20230927,112200,250590031,1672,1672,1672,1672,10
20230927,112100,250573311,1672,1672,1672,1672,100
20230927,112000,250406111,1675,1674,1675,1674,60
20230927,111900,250305630,1675,1675,1675,1675,0
20230927,111800,250305630,1675,1675,1675,1675,7
20230927,111700,250293905,1675,1674,1675,1674,100
20230927,111600,250126413,1675,1675,1675,1674,215
20230927,111500,249766292,1675,1675,1675,1675,0
20230927,111400,249766292,1675,1675,1675,1675,0
20230927,111300,249766292,1675,1675,1675,1675,0
20230927,111200,249766292,1675,1675,1675,1670,106
20230927,111100,249589192,1675,1670,1675,1670,727
20230927,111000,248374382,1670,1670,1670,1670,0
20230927,110900,248374382,1670,1670,1670,1670,33
20230927,110800,248319272,1670,1675,1675,1670,1042
20230927,110700,246579042,1675,1675,1675,1675,2555
20230927,110600,242299417,1675,1675,1675,1675,1920
20230927,110500,239083417,1677,1677,1677,1677,2
20230927,110400,239080063,1674,1674,1674,1674,0
20230927,110300,239080063,1674,1674,1674,1674,0
20230927,110200,239080063,1674,1674,1674,1674,500
20230927,110100,238243063,1673,1673,1673,1673,0
20230927,110000,238243063,1673,1673,1673,1673,0
20230927,105900,238243063,1673,1673,1673,1673,0
20230927,105800,238243063,1673,1673,1673,1673,49
20230927,105700,238161086,1672,1672,1672,1672,0
20230927,105600,238161086,1672,1673,1673,1672,1098
20230927,105500,236325220,1673,1673,1673,1673,2095
20230927,105400,232820285,1673,1673,1673,1673,0
20230927,105300,232820285,1673,1677,1677,1673,506
20230927,105200,231973723,1677,1677,1677,1677,1
20230927,105100,231972046,1675,1672,1675,1670,1172
20230927,105000,230010982,1672,1670,1672,1670,291
20230927,104900,229525010,1666,1670,1670,1666,1500
20230927,104800,227024368,1670,1670,1670,1670,0
20230927,104700,227024368,1670,1672,1672,1670,4502
20230927,104600,219501526,1674,1679,1679,1674,2809
20230927,104500,214788164,1683,1683,1683,1683,0
20230927,104400,214788164,1683,1683,1683,1683,0
20230927,104300,214788164,1683,1683,1683,1683,0
20230927,104200,214788164,1683,1683,1683,1683,59
20230927,104100,214688867,1683,1683,1683,1683,203
20230927,104000,214347218,1683,1683,1683,1682,216
20230927,103900,213983696,1684,1683,1684,1683,407
20230927,103800,213298414,1683,1683,1683,1683,0
20230927,103700,213298414,1683,1682,1683,1682,2200
20230927,103600,209595839,1683,1683,1683,1683,0
20230927,103500,209595839,1683,1683,1683,1683,0
20230927,103400,209595839,1683,1683,1683,1683,0
20230927,103300,209595839,1683,1683,1683,1683,0
20230927,103200,209595839,1683,1683,1683,1683,0
20230927,103100,209595839,1683,1683,1683,1683,71
20230927,103000,209476346,1683,1683,1683,1683,0
20230927,102900,209476346,1683,1683,1683,1683,8
20230927,102800,209462882,1683,1683,1683,1683,105
20230927,102700,209286167,1678,1683,1683,1678,307
20230927,102600,208770693,1680,1683,1683,1680,684
20230927,102500,207621021,1683,1683,1683,1683,344
20230927,102400,207042069,1683,1677,1683,1677,3057
20230927,102300,201910536,1677,1676,1677,1676,414
20230927,102200,201216652,1675,1675,1675,1675,509
20230927,102100,200364077,1674,1669,1674,1669,13778
20230927,102000,177341735,1670,1670,1670,1670,1627
20230927,101900,174624645,1670,1670,1670,1670,500
20230927,101800,173789645,1671,1671,1671,1671,0
20230927,101700,173789645,1671,1671,1671,1671,906
20230927,101600,172275719,1671,1671,1671,1671,0
20230927,101500,172275719,1671,1671,1671,1671,378
20230927,101400,171644081,1671,1671,1671,1671,0
20230927,101300,171644081,1671,1671,1671,1671,1047
20230927,101200,169894544,1671,1676,1677,1671,1853
20230927,101100,166795101,1677,1668,1677,1668,14024
20230927,101000,143366918,1666,1666,1666,1666,0
20230927,100900,143366918,1666,1666,1666,1666,0
20230927,100800,143366918,1666,1666,1666,1666,0
20230927,100700,143366918,1666,1666,1666,1666,1702
20230927,100600,140531386,1665,1663,1665,1663,3079
20230927,100500,135409155,1663,1663,1663,1663,400
20230927,100400,134743955,1663,1663,1663,1663,0
20230927,100300,134743955,1663,1663,1663,1663,170
20230927,100200,134461245,1663,1663,1663,1663,10
20230927,100100,134444615,1663,1663,1663,1663,949
20230927,100000,132866428,1663,1663,1663,1663,124
20230927,095900,132660216,1663,1663,1663,1663,20
20230927,095800,132626956,1665,1665,1665,1665,5041
20230927,095700,124233691,1665,1665,1665,1665,1
20230927,095600,124232026,1662,1665,1665,1662,1303
20230927,095500,122065237,1665,1664,1665,1664,200
20230927,095400,121732240,1663,1664,1664,1663,1534
20230927,095300,119180235,1665,1665,1665,1665,507
20230927,095200,118336080,1665,1665,1665,1665,50
20230927,095100,118252830,1666,1664,1666,1664,5004
20230927,095000,109916174,1666,1666,1666,1665,12
20230927,094900,109896184,1667,1667,1667,1667,1
20230927,094800,109894517,1668,1668,1668,1668,0
20230927,094700,109894517,1668,1666,1668,1666,183
20230927,094600,109589637,1666,1666,1666,1666,10
20230927,094500,109572977,1663,1663,1663,1663,0
20230927,094400,109572977,1663,1667,1667,1663,3521
20230927,094300,103709103,1669,1669,1669,1669,0
20230927,094200,103709103,1669,1670,1670,1669,1505
20230927,094100,101195758,1670,1670,1670,1670,0
20230927,094000,101195758,1670,1670,1670,1670,3
20230927,093900,101190748,1672,1672,1672,1672,0
20230927,093800,101190748,1672,1672,1672,1672,12
20230927,093700,101170684,1672,1672,1672,1672,33
20230927,093600,101115508,1672,1672,1672,1672,17
20230927,093500,101087084,1672,1673,1673,1669,108
20230927,093400,100906805,1673,1673,1673,1673,43
20230927,093300,100834866,1673,1667,1673,1667,2159
20230927,093200,97235807,1663,1663,1663,1663,0
20230927,093100,97235807,1663,1661,1663,1661,4451
20230927,093000,89838359,1660,1661,1661,1660,609
20230927,092900,88827244,1661,1662,1662,1661,281
20230927,092800,88360394,1663,1660,1663,1660,1080
20230927,092700,86565803,1660,1660,1662,1660,1376
20230927,092600,84281243,1660,1663,1663,1660,2728
20230927,092500,79748612,1663,1668,1668,1663,1970
20230927,092400,76463632,1673,1673,1673,1673,0
20230927,092300,76463632,1673,1673,1673,1673,0
20230927,092200,76463632,1673,1673,1673,1673,2
20230927,092100,76460286,1675,1673,1675,1669,1674
20230927,092000,73664080,1673,1673,1673,1673,46
20230927,091900,73587122,1673,1668,1673,1668,1801
20230927,091800,70581773,1669,1669,1669,1669,9
20230927,091700,70566752,1669,1664,1677,1663,2271
20230927,091600,66768037,1669,1676,1676,1661,12013
20230927,091500,46675105,1677,1677,1677,1677,137
20230927,091400,46445356,1676,1677,1677,1676,362
20230927,091300,45838643,1678,1678,1681,1678,3019
20230927,091200,40769828,1676,1678,1678,1676,534
20230927,091100,39873798,1679,1679,1679,1678,211
20230927,091000,39519597,1684,1684,1684,1677,598
20230927,090900,38512642,1684,1675,1684,1675,607
20230927,090800,37492605,1675,1688,1688,1675,783
20230927,090700,36171244,1688,1664,1690,1664,6909
20230927,090600,24561236,1679,1668,1679,1663,4776
20230927,090500,16588439,1660,1666,1667,1659,3112
20230927,090400,11422159,1664,1663,1664,1663,416
20230927,090300,10729992,1659,1661,1668,1659,2547
20230927,090200,6499462,1661,1665,1665,1661,325
20230927,090100,5958785,1656,1670,1670,1654,1302
20230927,090000,3796261,1659,1651,1686,1651,2289