stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,204500,1461447873,1850,1850,1850,1850,18103
20230927,204400,1461447873,1850,1850,1850,1850,0
20230927,204300,1461447873,1850,1850,1850,1850,0
20230927,204200,1461447873,1850,1850,1850,1850,0
20230927,204100,1461447873,1850,1850,1850,1850,0
20230927,204000,1461447873,1850,1850,1850,1850,0
20230927,203900,1461447873,1850,1850,1850,1850,0
20230927,203800,1461447873,1850,1850,1850,1850,0
20230927,203700,1461447873,1850,1850,1850,1850,0
20230927,203600,1461447873,1850,1850,1850,1850,0
20230927,203500,1461447873,1850,1850,1850,1850,0
20230927,203400,1461447873,1850,1850,1850,1850,0
20230927,203300,1461447873,1850,1850,1850,1850,0
20230927,203200,1461447873,1850,1850,1850,1850,0
20230927,203100,1461447873,1850,1850,1850,1850,0
20230927,203000,1461447873,1850,1850,1850,1850,0
20230927,202900,1461447873,1850,1850,1850,1850,0
20230927,202800,1461447873,1850,1850,1850,1850,0
20230927,202700,1461447873,1850,1850,1850,1850,0
20230927,202600,1461447873,1850,1850,1850,1850,0
20230927,202500,1461447873,1850,1850,1850,1850,0
20230927,202400,1461447873,1850,1850,1850,1850,0
20230927,202300,1461447873,1850,1850,1850,1850,0
20230927,202200,1461447873,1850,1850,1850,1850,0
20230927,202100,1461447873,1850,1850,1850,1850,0
20230927,202000,1461447873,1850,1850,1850,1850,0
20230927,201900,1461447873,1850,1850,1850,1850,0
20230927,201800,1461447873,1850,1850,1850,1850,0
20230927,201700,1461447873,1850,1850,1850,1850,0
20230927,201600,1461447873,1850,1850,1850,1850,0
20230927,201500,1461447873,1850,1850,1850,1850,18103
20230927,201400,1461447873,1850,1850,1850,1850,0
20230927,201300,1461447873,1850,1850,1850,1850,0
20230927,201200,1461447873,1850,1850,1850,1850,0
20230927,201100,1461447873,1850,1850,1850,1850,0
20230927,201000,1461447873,1850,1850,1850,1850,0
20230927,200900,1461447873,1850,1850,1850,1850,0
20230927,200800,1461447873,1850,1850,1850,1850,0
20230927,200700,1461447873,1850,1850,1850,1850,0
20230927,200600,1461447873,1850,1850,1850,1850,0
20230927,200500,1461447873,1850,1850,1850,1850,0
20230927,200400,1461447873,1850,1850,1850,1850,0
20230927,200300,1461447873,1850,1850,1850,1850,0
20230927,200200,1461447873,1850,1850,1850,1850,0
20230927,200100,1461447873,1850,1850,1850,1850,0
20230927,200000,1461447873,1850,1850,1850,1850,0
20230927,195900,1461447873,1850,1850,1850,1850,0
20230927,195800,1461447873,1850,1850,1850,1850,0
20230927,195700,1461447873,1850,1850,1850,1850,0
20230927,195600,1461447873,1850,1850,1850,1850,0
20230927,195500,1461447873,1850,1850,1850,1850,0
20230927,195400,1461447873,1850,1850,1850,1850,0
20230927,195300,1461447873,1850,1850,1850,1850,0
20230927,195200,1461447873,1850,1850,1850,1850,0
20230927,195100,1461447873,1850,1850,1850,1850,0
20230927,195000,1461447873,1850,1850,1850,1850,0
20230927,194900,1461447873,1850,1850,1850,1850,0
20230927,194800,1461447873,1850,1850,1850,1850,0
20230927,194700,1461447873,1850,1850,1850,1850,0
20230927,194600,1461447873,1850,1850,1850,1850,0
20230927,194500,1461447873,1850,1850,1850,1850,18103
20230927,194400,1461447873,1850,1850,1850,1850,0
20230927,194300,1461447873,1850,1850,1850,1850,0
20230927,194200,1461447873,1850,1850,1850,1850,0
20230927,194100,1461447873,1850,1850,1850,1850,0
20230927,194000,1461447873,1850,1850,1850,1850,0
20230927,193900,1461447873,1850,1850,1850,1850,0
20230927,193800,1461447873,1850,1850,1850,1850,0
20230927,193700,1461447873,1850,1850,1850,1850,0
20230927,193600,1461447873,1850,1850,1850,1850,0
20230927,193500,1461447873,1850,1850,1850,1850,0
20230927,193400,1461447873,1850,1850,1850,1850,0
20230927,193300,1461447873,1850,1850,1850,1850,0
20230927,193200,1461447873,1850,1850,1850,1850,0
20230927,193100,1461447873,1850,1850,1850,1850,0
20230927,193000,1461447873,1850,1850,1850,1850,0
20230927,192900,1461447873,1850,1850,1850,1850,0
20230927,192800,1461447873,1850,1850,1850,1850,0
20230927,192700,1461447873,1850,1850,1850,1850,0
20230927,192600,1461447873,1850,1850,1850,1850,0
20230927,192500,1461447873,1850,1850,1850,1850,0
20230927,192400,1461447873,1850,1850,1850,1850,0
20230927,192300,1461447873,1850,1850,1850,1850,0
20230927,192200,1461447873,1850,1850,1850,1850,0
20230927,192100,1461447873,1850,1850,1850,1850,0
20230927,192000,1461447873,1850,1850,1850,1850,0
20230927,191900,1461447873,1850,1850,1850,1850,0
20230927,191800,1461447873,1850,1850,1850,1850,0
20230927,191700,1461447873,1850,1850,1850,1850,0
20230927,191600,1461447873,1850,1850,1850,1850,0
20230927,191500,1461447873,1850,1850,1850,1850,18103
20230927,191400,1461447873,1850,1850,1850,1850,0
20230927,191300,1461447873,1850,1850,1850,1850,0
20230927,191200,1461447873,1850,1850,1850,1850,0
20230927,191100,1461447873,1850,1850,1850,1850,0
20230927,191000,1461447873,1850,1850,1850,1850,0
20230927,190900,1461447873,1850,1850,1850,1850,0
20230927,190800,1461447873,1850,1850,1850,1850,0
20230927,190700,1461447873,1850,1850,1850,1850,0
20230927,190600,1461447873,1850,1850,1850,1850,0
20230927,190500,1461447873,1850,1850,1850,1850,0
20230927,190400,1461447873,1850,1850,1850,1850,0
20230927,190300,1461447873,1850,1850,1850,1850,0
20230927,190200,1461447873,1850,1850,1850,1850,0
20230927,190100,1461447873,1850,1850,1850,1850,0
20230927,190000,1461447873,1850,1850,1850,1850,0
20230927,185900,1461447873,1850,1850,1850,1850,0
20230927,185800,1461447873,1850,1850,1850,1850,0
20230927,185700,1461447873,1850,1850,1850,1850,0
20230927,185600,1461447873,1850,1850,1850,1850,0
20230927,185500,1461447873,1850,1850,1850,1850,0
20230927,185400,1461447873,1850,1850,1850,1850,0
20230927,185300,1461447873,1850,1850,1850,1850,0
20230927,185200,1461447873,1850,1850,1850,1850,0
20230927,185100,1461447873,1850,1850,1850,1850,0
20230927,185000,1461447873,1850,1850,1850,1850,0
20230927,184900,1461447873,1850,1850,1850,1850,0
20230927,184800,1461447873,1850,1850,1850,1850,0
20230927,184700,1461447873,1850,1850,1850,1850,0
20230927,184600,1461447873,1850,1850,1850,1850,0
20230927,184500,1461447873,1850,1850,1850,1850,18103
20230927,184400,1461447873,1850,1850,1850,1850,0
20230927,184300,1461447873,1850,1850,1850,1850,0
20230927,184200,1461447873,1850,1850,1850,1850,0
20230927,184100,1461447873,1850,1850,1850,1850,0
20230927,184000,1461447873,1850,1850,1850,1850,0
20230927,183900,1461447873,1850,1850,1850,1850,0
20230927,183800,1461447873,1850,1850,1850,1850,0
20230927,183700,1461447873,1850,1850,1850,1850,0
20230927,183600,1461447873,1850,1850,1850,1850,0
20230927,183500,1461447873,1850,1850,1850,1850,0
20230927,183400,1461447873,1850,1850,1850,1850,0
20230927,183300,1461447873,1850,1850,1850,1850,0
20230927,183200,1461447873,1850,1850,1850,1850,0
20230927,183100,1461447873,1850,1850,1850,1850,0
20230927,183000,1461447873,1850,1850,1850,1850,0
20230927,182900,1461447873,1850,1850,1850,1850,0
20230927,182800,1461447873,1850,1850,1850,1850,0
20230927,182700,1461447873,1850,1850,1850,1850,0
20230927,182600,1461447873,1850,1850,1850,1850,0
20230927,182500,1461447873,1850,1850,1850,1850,0
20230927,182400,1461447873,1850,1850,1850,1850,0
20230927,182300,1461447873,1850,1850,1850,1850,0
20230927,182200,1461447873,1850,1850,1850,1850,0
20230927,182100,1461447873,1850,1850,1850,1850,0
20230927,182000,1461447873,1850,1850,1850,1850,0
20230927,181900,1461447873,1850,1850,1850,1850,0
20230927,181800,1461447873,1850,1850,1850,1850,0
20230927,181700,1461447873,1850,1850,1850,1850,0
20230927,181600,1461447873,1850,1850,1850,1850,0
20230927,181500,1461447873,1850,1850,1850,1850,18103
20230927,181400,1461447873,1850,1850,1850,1850,0
20230927,181300,1461447873,1850,1850,1850,1850,0
20230927,181200,1461447873,1850,1850,1850,1850,0
20230927,181100,1461447873,1850,1850,1850,1850,0
20230927,181000,1461447873,1850,1850,1850,1850,0
20230927,180900,1461447873,1850,1850,1850,1850,0
20230927,180800,1461447873,1850,1850,1850,1850,0
20230927,180700,1461447873,1850,1850,1850,1850,0
20230927,180600,1461447873,1850,1850,1850,1850,0
20230927,180500,1461447873,1850,1850,1850,1850,0
20230927,180400,1461447873,1850,1850,1850,1850,0
20230927,180300,1461447873,1850,1850,1850,1850,0
20230927,180200,1461447873,1850,1850,1850,1850,0
20230927,180100,1461447873,1850,1850,1850,1850,0
20230927,180000,1461447873,1850,1850,1850,1850,0
20230927,175900,1461447873,1850,1850,1850,1850,0
20230927,175800,1461447873,1850,1850,1850,1850,0
20230927,175700,1461447873,1850,1850,1850,1850,0
20230927,175600,1461447873,1850,1850,1850,1850,0
20230927,175500,1461447873,1850,1850,1850,1850,0
20230927,175400,1461447873,1850,1850,1850,1850,0
20230927,175300,1461447873,1850,1850,1850,1850,0
20230927,175200,1461447873,1850,1850,1850,1850,0
20230927,175100,1461447873,1850,1850,1850,1850,0
20230927,175000,1461447873,1850,1850,1850,1850,0
20230927,174900,1461447873,1850,1850,1850,1850,0
20230927,174800,1461447873,1850,1850,1850,1850,0
20230927,174700,1461447873,1850,1850,1850,1850,0
20230927,174600,1461447873,1850,1850,1850,1850,0
20230927,174500,1461447873,1850,1850,1850,1850,18103
20230927,174400,1461447873,1850,1850,1850,1850,0
20230927,174300,1461447873,1850,1850,1850,1850,0
20230927,174200,1461447873,1850,1850,1850,1850,0
20230927,174100,1461447873,1850,1850,1850,1850,0
20230927,174000,1461447873,1850,1850,1850,1850,0
20230927,173900,1461447873,1850,1850,1850,1850,0
20230927,173800,1461447873,1850,1850,1850,1850,0
20230927,173700,1461447873,1850,1850,1850,1850,0
20230927,173600,1461447873,1850,1850,1850,1850,0
20230927,173500,1461447873,1850,1850,1850,1850,0
20230927,173400,1461447873,1850,1850,1850,1850,0
20230927,173300,1461447873,1850,1850,1850,1850,0
20230927,173200,1461447873,1850,1850,1850,1850,0
20230927,173100,1461447873,1850,1850,1850,1850,0
20230927,173000,1461447873,1850,1850,1850,1850,0
20230927,172900,1461447873,1850,1850,1850,1850,0
20230927,172800,1461447873,1850,1850,1850,1850,0
20230927,172700,1461447873,1850,1850,1850,1850,0
20230927,172600,1461447873,1850,1850,1850,1850,0
20230927,172500,1461447873,1850,1850,1850,1850,0
20230927,172400,1461447873,1850,1850,1850,1850,0
20230927,172300,1461447873,1850,1850,1850,1850,0
20230927,172200,1461447873,1850,1850,1850,1850,0
20230927,172100,1461447873,1850,1850,1850,1850,0
20230927,172000,1461447873,1850,1850,1850,1850,0
20230927,171900,1461447873,1850,1850,1850,1850,0
20230927,171800,1461447873,1850,1850,1850,1850,0
20230927,171700,1461447873,1850,1850,1850,1850,0
20230927,171600,1461447873,1850,1850,1850,1850,0
20230927,171500,1461447873,1850,1850,1850,1850,18103
20230927,171400,1461447873,1850,1850,1850,1850,0
20230927,171300,1461447873,1850,1850,1850,1850,0
20230927,171200,1461447873,1850,1850,1850,1850,0
20230927,171100,1461447873,1850,1850,1850,1850,0
20230927,171000,1461447873,1850,1850,1850,1850,0
20230927,170900,1461447873,1850,1850,1850,1850,0
20230927,170800,1461447873,1850,1850,1850,1850,0
20230927,170700,1461447873,1850,1850,1850,1850,0
20230927,170600,1461447873,1850,1850,1850,1850,0
20230927,170500,1461447873,1850,1850,1850,1850,0
20230927,170400,1461447873,1850,1850,1850,1850,0
20230927,170300,1461447873,1850,1850,1850,1850,0
20230927,170200,1461447873,1850,1850,1850,1850,0
20230927,170100,1461447873,1850,1850,1850,1850,0
20230927,170000,1461447873,1850,1850,1850,1850,0
20230927,165900,1461447873,1850,1850,1850,1850,0
20230927,165800,1461447873,1850,1850,1850,1850,0
20230927,165700,1461447873,1850,1850,1850,1850,0
20230927,165600,1461447873,1850,1850,1850,1850,0
20230927,165500,1461447873,1850,1850,1850,1850,0
20230927,165400,1461447873,1850,1850,1850,1850,0
20230927,165300,1461447873,1850,1850,1850,1850,0
20230927,165200,1461447873,1850,1850,1850,1850,0
20230927,165100,1461447873,1850,1850,1850,1850,0
20230927,165000,1461447873,1850,1850,1850,1850,0
20230927,164900,1461447873,1850,1850,1850,1850,0
20230927,164800,1461447873,1850,1850,1850,1850,0
20230927,164700,1461447873,1850,1850,1850,1850,0
20230927,164600,1461447873,1850,1850,1850,1850,0
20230927,164500,1461447873,1850,1850,1850,1850,18103
20230927,164400,1461447873,1850,1850,1850,1850,0
20230927,164300,1461447873,1850,1850,1850,1850,0
20230927,164200,1461447873,1850,1850,1850,1850,0
20230927,164100,1461447873,1850,1850,1850,1850,0
20230927,164000,1461447873,1850,1850,1850,1850,0
20230927,163900,1461447873,1850,1850,1850,1850,0
20230927,163800,1461447873,1850,1850,1850,1850,0
20230927,163700,1461447873,1850,1850,1850,1850,0
20230927,163600,1461447873,1850,1850,1850,1850,0
20230927,163500,1461447873,1850,1850,1850,1850,0
20230927,163400,1461447873,1850,1850,1850,1850,0
20230927,163300,1461447873,1850,1850,1850,1850,0
20230927,163200,1461447873,1850,1850,1850,1850,0
20230927,163100,1461447873,1850,1850,1850,1850,0
20230927,163000,1461447873,1850,1850,1850,1850,0
20230927,162900,1461447873,1850,1850,1850,1850,0
20230927,162800,1461447873,1850,1850,1850,1850,0
20230927,162700,1461447873,1850,1850,1850,1850,0
20230927,162600,1461447873,1850,1850,1850,1850,0
20230927,162500,1461447873,1850,1850,1850,1850,0
20230927,162400,1461447873,1850,1850,1850,1850,0
20230927,162300,1461447873,1850,1850,1850,1850,0
20230927,162200,1461447873,1850,1850,1850,1850,0
20230927,162100,1461447873,1850,1850,1850,1850,0
20230927,162000,1461447873,1850,1850,1850,1850,0
20230927,161900,1461447873,1850,1850,1850,1850,0
20230927,161800,1461447873,1850,1850,1850,1850,0
20230927,161700,1461447873,1850,1850,1850,1850,0
20230927,161600,1461447873,1850,1850,1850,1850,0
20230927,161500,1461447873,1850,1850,1850,1850,18103
20230927,161400,1461447873,1850,1850,1850,1850,0
20230927,161300,1461447873,1850,1850,1850,1850,0
20230927,161200,1461447873,1850,1850,1850,1850,0
20230927,161100,1461447873,1850,1850,1850,1850,0
20230927,161000,1461447873,1850,1850,1850,1850,0
20230927,160900,1461447873,1850,1850,1850,1850,0
20230927,160800,1461447873,1850,1850,1850,1850,0
20230927,160700,1461447873,1850,1850,1850,1850,0
20230927,160600,1461447873,1850,1850,1850,1850,0
20230927,160500,1461447873,1850,1850,1850,1850,0
20230927,160400,1461447873,1850,1850,1850,1850,0
20230927,160300,1461447873,1850,1850,1850,1850,0
20230927,160200,1461447873,1850,1850,1850,1850,0
20230927,160100,1461447873,1850,1850,1850,1850,0
20230927,160000,1461447873,1850,1850,1850,1850,0
20230927,155900,1461447873,1850,1850,1850,1850,0
20230927,155800,1461447873,1850,1850,1850,1850,0
20230927,155700,1461447873,1850,1850,1850,1850,0
20230927,155600,1461447873,1850,1850,1850,1850,0
20230927,155500,1461447873,1850,1850,1850,1850,0
20230927,155400,1461447873,1850,1850,1850,1850,0
20230927,155300,1461447873,1850,1850,1850,1850,0
20230927,155200,1461447873,1850,1850,1850,1850,0
20230927,155100,1461447873,1850,1850,1850,1850,0
20230927,155000,1461447873,1850,1850,1850,1850,0
20230927,154900,1461447873,1850,1850,1850,1850,0
20230927,154800,1461447873,1850,1850,1850,1850,0
20230927,154700,1461447873,1850,1850,1850,1850,0
20230927,154600,1461447873,1850,1850,1850,1850,0
20230927,154500,1461447873,1850,1850,1850,1850,18103
20230927,154400,1461447873,1850,1850,1850,1850,0
20230927,154300,1461447873,1850,1850,1850,1850,0
20230927,154200,1461447873,1850,1850,1850,1850,0
20230927,154100,1461447873,1850,1850,1850,1850,0
20230927,154000,1461447873,1850,1850,1850,1850,0
20230927,153900,1461447873,1850,1850,1850,1850,0
20230927,153800,1461447873,1850,1850,1850,1850,0
20230927,153700,1461447873,1850,1850,1850,1850,0
20230927,153600,1461447873,1850,1850,1850,1850,0
20230927,153500,1461447873,1850,1850,1850,1850,0
20230927,153400,1461447873,1850,1850,1850,1850,0
20230927,153300,1461447873,1850,1850,1850,1850,0
20230927,153200,1461447873,1850,1850,1850,1850,0
20230927,153100,1461447873,1850,1850,1850,1850,0
20230927,153000,1461447873,1850,1850,1850,1850,18103
20230927,152900,1427957323,1819,1819,1819,1819,0
20230927,152800,1427957323,1819,1819,1819,1819,0
20230927,152700,1427957323,1819,1819,1819,1819,0
20230927,152600,1427957323,1819,1819,1819,1819,0
20230927,152500,1427957323,1819,1819,1819,1819,0
20230927,152400,1427957323,1819,1819,1819,1819,0
20230927,152300,1427957323,1819,1819,1819,1819,0
20230927,152200,1427957323,1819,1819,1819,1819,0
20230927,152100,1427957323,1819,1819,1819,1819,0
20230927,152000,1427957323,1819,1819,1819,1819,0
20230927,151900,1427957323,1819,1838,1850,1819,11195
20230927,151800,1407331362,1838,1823,1850,1800,30179
20230927,151700,1351732283,1824,1811,1825,1810,30479
20230927,151600,1296189016,1817,1810,1817,1810,1390
20230927,151500,1293666928,1811,1810,1811,1810,371
20230927,151400,1292995417,1809,1804,1809,1804,9091
20230927,151300,1276570203,1805,1805,1805,1805,0
20230927,151200,1276570203,1805,1805,1805,1805,0
20230927,151100,1276570203,1805,1808,1808,1805,3363
20230927,151000,1270496127,1808,1804,1809,1804,3373
20230927,150900,1264405672,1804,1792,1804,1792,20654
20230927,150800,1227246012,1792,1792,1792,1792,915
20230927,150700,1225606332,1792,1791,1792,1791,7720
20230927,150600,1211774094,1791,1786,1791,1786,2315
20230927,150500,1207630574,1786,1785,1786,1785,1103
20230927,150400,1205660718,1784,1782,1784,1782,534
20230927,150300,1204708811,1776,1776,1776,1776,0
20230927,150200,1204708811,1776,1781,1781,1776,81
20230927,150100,1204564800,1775,1775,1775,1775,0
20230927,150000,1204564800,1775,1775,1775,1775,0
20230927,145900,1204564800,1775,1775,1775,1775,0
20230927,145800,1204564800,1775,1777,1777,1775,4306
20230927,145700,1196914850,1777,1779,1779,1777,2564
20230927,145600,1192356020,1781,1781,1781,1781,1206
20230927,145500,1190208134,1782,1782,1782,1782,0
20230927,145400,1190208134,1782,1786,1786,1782,1471
20230927,145300,1187586808,1783,1783,1783,1783,1037
20230927,145200,1185737837,1783,1783,1783,1783,0
20230927,145100,1185737837,1783,1782,1783,1782,1015
20230927,145000,1183929102,1783,1783,1783,1783,100
20230927,144900,1183750802,1783,1783,1783,1783,2253
20230927,144800,1179733703,1789,1789,1789,1789,0
20230927,144700,1179733703,1789,1789,1789,1789,296
20230927,144600,1179204159,1790,1789,1790,1789,11
20230927,144500,1179184470,1783,1783,1783,1783,10
20230927,144400,1179166640,1783,1784,1784,1783,3837
20230927,144300,1172322285,1790,1790,1790,1790,0
20230927,144200,1172322285,1790,1790,1790,1790,1
20230927,144100,1172320495,1783,1791,1791,1783,70
20230927,144000,1172195605,1791,1783,1791,1783,786
20230927,143900,1170793679,1792,1792,1792,1792,20
20230927,143800,1170757839,1794,1794,1794,1794,0
20230927,143700,1170757839,1794,1794,1794,1794,0
20230927,143600,1170757839,1794,1794,1794,1794,38
20230927,143500,1170689667,1783,1783,1783,1783,0
20230927,143400,1170689667,1783,1783,1783,1783,0
20230927,143300,1170689667,1783,1792,1792,1783,116
20230927,143200,1170482254,1792,1792,1792,1792,732
20230927,143100,1169170510,1796,1787,1796,1787,2027
20230927,143000,1165546643,1782,1782,1782,1782,0
20230927,142900,1165546643,1782,1782,1782,1782,471
20230927,142800,1164707321,1778,1778,1778,1778,60
20230927,142700,1164600641,1778,1778,1778,1778,0
20230927,142600,1164600641,1778,1780,1780,1778,597
20230927,142500,1163538755,1780,1782,1782,1780,1656
20230927,142400,1160588017,1788,1788,1788,1788,0
20230927,142300,1160588017,1788,1788,1788,1788,559
20230927,142200,1159588525,1790,1789,1790,1789,10000
20230927,142100,1141688725,1783,1783,1783,1783,0
20230927,142000,1141688725,1783,1780,1784,1780,8681
20230927,141900,1126205273,1781,1780,1781,1780,530
20230927,141800,1125261544,1780,1780,1780,1780,500
20230927,141700,1124371544,1774,1774,1774,1774,0
20230927,141600,1124371544,1774,1774,1774,1774,0
20230927,141500,1124371544,1774,1774,1774,1774,0
20230927,141400,1124371544,1774,1780,1783,1774,38457
20230927,141300,1055834673,1775,1775,1775,1775,1177
20230927,141200,1053745498,1775,1775,1775,1775,10
20230927,141100,1053727748,1776,1776,1776,1775,1862
20230927,141000,1050422684,1778,1778,1778,1778,0
20230927,140900,1050422684,1778,1780,1781,1778,30
20230927,140800,1050369327,1779,1768,1779,1768,9
20230927,140700,1050353357,1768,1774,1774,1767,44
20230927,140600,1050275326,1774,1766,1774,1766,509
20230927,140500,1049372432,1765,1773,1773,1765,219
20230927,140400,1048984366,1773,1773,1773,1773,4
20230927,140300,1048977274,1773,1773,1773,1773,1
20230927,140200,1048975501,1783,1783,1783,1783,1
20230927,140100,1048973718,1794,1796,1796,1771,218
20230927,140000,1048584283,1796,1795,1796,1795,15
20230927,135900,1048557346,1795,1795,1795,1795,250
20230927,135800,1048108596,1796,1796,1796,1796,10
20230927,135700,1048090636,1796,1761,1800,1761,79019
20230927,135600,906548781,1761,1759,1761,1759,500
20230927,135500,905668961,1759,1759,1759,1759,0
20230927,135400,905668961,1759,1759,1759,1759,0
20230927,135300,905668961,1759,1758,1759,1756,1410
20230927,135200,903191625,1758,1756,1758,1756,896
20230927,135100,901617477,1750,1750,1750,1750,3950
20230927,135000,894704977,1755,1755,1755,1755,6500
20230927,134900,883297477,1745,1738,1745,1738,9415
20230927,134800,866896210,1743,1743,1743,1743,0
20230927,134700,866896210,1743,1743,1743,1743,2600
20230927,134600,862364410,1738,1738,1738,1738,0
20230927,134500,862364410,1738,1738,1738,1738,0
20230927,134400,862364410,1738,1738,1738,1738,2
20230927,134300,862360934,1738,1738,1738,1738,1
20230927,134200,862359196,1739,1739,1739,1739,487
20230927,134100,861512303,1740,1740,1740,1740,0
20230927,134000,861512303,1740,1740,1740,1740,0
20230927,133900,861512303,1740,1740,1740,1740,0
20230927,133800,861512303,1740,1740,1740,1740,0
20230927,133700,861512303,1740,1742,1742,1740,277
20230927,133600,861030319,1742,1742,1742,1742,0
20230927,133500,861030319,1742,1742,1742,1742,623
20230927,133400,859945053,1743,1743,1743,1743,111
20230927,133300,859751580,1743,1743,1743,1743,0
20230927,133200,859751580,1743,1742,1743,1742,11
20230927,133100,859732417,1741,1741,1741,1741,0
20230927,133000,859732417,1741,1741,1741,1741,10
20230927,132900,859715007,1742,1742,1742,1742,0
20230927,132800,859715007,1742,1742,1742,1742,0
20230927,132700,859715007,1742,1742,1742,1742,0
20230927,132600,859715007,1742,1743,1743,1742,11
20230927,132500,859695835,1744,1745,1745,1744,573
20230927,132400,858695951,1749,1749,1749,1749,1
20230927,132300,858694202,1750,1750,1750,1750,0
20230927,132200,858694202,1750,1750,1750,1750,0
20230927,132100,858694202,1750,1750,1750,1750,0
20230927,132000,858694202,1750,1750,1750,1750,0
20230927,131900,858694202,1750,1750,1750,1750,0
20230927,131800,858694202,1750,1744,1750,1744,10697
20230927,131700,839992206,1743,1743,1743,1743,1
20230927,131600,839990463,1744,1744,1744,1744,0
20230927,131500,839990463,1744,1744,1744,1744,0
20230927,131400,839990463,1744,1744,1744,1744,1
20230927,131300,839988719,1745,1745,1745,1745,1
20230927,131200,839986974,1742,1742,1742,1742,0
20230927,131100,839986974,1742,1744,1744,1742,4
20230927,131000,839980003,1745,1745,1745,1745,1
20230927,130900,839978258,1745,1744,1745,1744,4300
20230927,130800,832475100,1745,1745,1745,1745,5000
20230927,130700,823750100,1745,1745,1745,1745,0
20230927,130600,823750100,1745,1745,1745,1745,6001
20230927,130500,813278355,1745,1745,1745,1745,5998
20230927,130400,802811845,1745,1739,1745,1739,3199
20230927,130300,797245697,1739,1739,1739,1739,271
20230927,130200,796774428,1739,1739,1739,1739,0
20230927,130100,796774428,1739,1738,1739,1738,2000
20230927,130000,793296582,1734,1734,1734,1734,0
20230927,125900,793296582,1734,1734,1734,1734,1153
20230927,125800,791297280,1740,1740,1740,1740,1
20230927,125700,791295540,1734,1734,1734,1734,0
20230927,125600,791295540,1734,1734,1734,1734,0
20230927,125500,791295540,1734,1734,1734,1734,1
20230927,125400,791293806,1735,1735,1735,1735,0
20230927,125300,791293806,1735,1735,1735,1735,0
20230927,125200,791293806,1735,1735,1735,1735,0
20230927,125100,791293806,1735,1735,1735,1735,6441
20230927,125000,780118671,1737,1737,1737,1737,0
20230927,124900,780118671,1737,1737,1737,1737,50
20230927,124800,780031821,1740,1740,1740,1740,0
20230927,124700,780031821,1740,1741,1741,1740,2141
20230927,124600,776304741,1741,1741,1741,1741,4
20230927,124500,776297777,1740,1740,1740,1740,99
20230927,124400,776125517,1741,1741,1741,1741,1240
20230927,124300,773966677,1758,1758,1758,1740,403
20230927,124200,773265387,1758,1757,1758,1757,34
20230927,124100,773205648,1733,1757,1758,1733,6063
20230927,124000,762548274,1742,1722,1742,1721,6794
20230927,123900,750768395,1722,1722,1722,1722,600
20230927,123800,749735195,1729,1723,1729,1723,20
20230927,123700,749700711,1722,1723,1723,1722,1072
20230927,123600,747854680,1723,1729,1729,1723,5
20230927,123500,747846059,1729,1729,1729,1729,3
20230927,123400,747840872,1728,1728,1728,1728,401
20230927,123300,747147944,1723,1723,1723,1723,0
20230927,123200,747147944,1723,1731,1731,1723,14769
20230927,123100,721632858,1731,1731,1731,1731,2149
20230927,123000,717912939,1739,1739,1739,1739,6
20230927,122900,717902505,1740,1740,1740,1740,0
20230927,122800,717902505,1740,1740,1740,1740,0
20230927,122700,717902505,1740,1740,1740,1740,0
20230927,122600,717902505,1740,1740,1740,1740,23
20230927,122500,717862485,1740,1739,1740,1739,50
20230927,122400,717775534,1739,1739,1739,1739,1
20230927,122300,717773795,1730,1730,1730,1730,2
20230927,122200,717770335,1739,1730,1739,1730,5001
20230927,122100,709118596,1730,1730,1730,1730,98
20230927,122000,708949056,1739,1735,1739,1730,2424
20230927,121900,704755299,1738,1739,1740,1738,2766
20230927,121800,699947825,1739,1743,1743,1739,1786
20230927,121700,696838790,1743,1743,1743,1743,1
20230927,121600,696837047,1740,1744,1744,1740,10938
20230927,121500,677782432,1746,1748,1748,1746,4040
20230927,121400,670722316,1758,1758,1758,1758,0
20230927,121300,670722316,1758,1758,1758,1758,5200
20230927,121200,661580716,1758,1758,1758,1758,0
20230927,121100,661580716,1758,1758,1758,1758,0
20230927,121000,661580716,1758,1758,1758,1758,0
20230927,120900,661580716,1758,1758,1758,1758,15
20230927,120800,661554346,1758,1758,1758,1758,0
20230927,120700,661554346,1758,1748,1758,1748,653
20230927,120600,660412792,1758,1758,1758,1758,6
20230927,120500,660402244,1748,1750,1750,1748,3067
20230927,120400,655039243,1758,1755,1758,1750,9637
20230927,120300,638160456,1759,1759,1759,1759,46
20230927,120200,638079542,1760,1761,1761,1760,2
20230927,120100,638076021,1763,1763,1763,1763,0
20230927,120000,638076021,1763,1763,1763,1763,0
20230927,115900,638076021,1763,1763,1763,1763,1
20230927,115800,638074258,1763,1763,1763,1763,2
20230927,115700,638070732,1763,1763,1763,1763,0
20230927,115600,638070732,1763,1763,1763,1763,56
20230927,115500,637972004,1761,1761,1761,1761,1
20230927,115400,637970243,1763,1762,1763,1762,89
20230927,115300,637813383,1762,1762,1762,1762,28
20230927,115200,637764047,1755,1755,1755,1755,500
20230927,115100,636886547,1755,1755,1755,1755,0
20230927,115000,636886547,1755,1755,1755,1755,203
20230927,114900,636530282,1755,1755,1755,1755,0
20230927,114800,636530282,1755,1762,1762,1755,574
20230927,114700,635522576,1763,1763,1763,1763,2
20230927,114600,635519050,1763,1763,1763,1763,1
20230927,114500,635517287,1763,1763,1763,1763,0
20230927,114400,635517287,1763,1763,1763,1763,3
20230927,114300,635511998,1763,1763,1763,1763,2
20230927,114200,635508472,1757,1757,1757,1757,15
20230927,114100,635482117,1763,1763,1763,1763,0
20230927,114000,635482117,1763,1763,1763,1763,0
20230927,113900,635482117,1763,1763,1763,1763,4
20230927,113800,635475065,1764,1763,1764,1763,16
20230927,113700,635446856,1760,1760,1760,1760,1
20230927,113600,635445096,1766,1760,1766,1760,170
20230927,113500,635145890,1757,1760,1760,1757,6
20230927,113400,635135343,1760,1760,1760,1760,2
20230927,113300,635131823,1760,1760,1760,1760,4
20230927,113200,635124783,1760,1760,1760,1760,40
20230927,113100,635054383,1760,1760,1760,1760,0
20230927,113000,635054383,1760,1758,1760,1758,20
20230927,112900,635019185,1760,1760,1760,1760,399
20230927,112800,634316945,1760,1766,1766,1760,623
20230927,112700,633220342,1767,1747,1767,1747,8087
20230927,112600,618969650,1747,1747,1747,1743,3052
20230927,112500,613645582,1746,1747,1748,1746,642
20230927,112400,612524148,1749,1745,1749,1745,43
20230927,112300,612449105,1744,1746,1746,1744,152
20230927,112200,612184013,1749,1753,1753,1744,455
20230927,112100,611388823,1754,1749,1755,1749,5140
20230927,112000,602381526,1744,1759,1759,1743,4675
20230927,111900,594220255,1760,1760,1766,1755,3027
20230927,111800,588898708,1761,1755,1762,1754,4134
20230927,111700,581638188,1754,1762,1762,1754,4629
20230927,111600,573518783,1754,1749,1755,1747,21733
20230927,111500,535408026,1754,1767,1767,1749,12407
20230927,111400,513675469,1756,1768,1768,1755,20058
20230927,111300,478444761,1768,1769,1769,1768,3
20230927,111200,478439455,1769,1769,1769,1769,11
20230927,111100,478419996,1768,1768,1768,1768,500
20230927,111000,477535996,1770,1770,1770,1770,2
20230927,110900,477532456,1763,1763,1763,1763,0
20230927,110800,477532456,1763,1764,1764,1763,4235
20230927,110700,470064956,1765,1769,1769,1765,1276
20230927,110600,467810002,1779,1779,1779,1779,0
20230927,110500,467810002,1779,1779,1779,1779,0
20230927,110400,467810002,1779,1779,1779,1779,15
20230927,110300,467783317,1779,1779,1779,1779,0
20230927,110200,467783317,1779,1779,1779,1779,0
20230927,110100,467783317,1779,1779,1779,1779,0
20230927,110000,467783317,1779,1779,1779,1779,0
20230927,105900,467783317,1779,1779,1779,1779,0
20230927,105800,467783317,1779,1779,1779,1779,2
20230927,105700,467779759,1777,1777,1777,1777,300
20230927,105600,467246659,1777,1770,1777,1770,121
20230927,105500,467032184,1769,1769,1769,1769,1
20230927,105400,467030415,1765,1765,1765,1765,0
20230927,105300,467030415,1765,1765,1765,1765,50
20230927,105200,466942165,1765,1765,1765,1765,250
20230927,105100,466500915,1773,1773,1773,1773,1
20230927,105000,466499142,1765,1765,1765,1765,260
20230927,104900,466040242,1765,1765,1765,1765,591
20230927,104800,464997127,1775,1774,1775,1774,25
20230927,104700,464952753,1775,1775,1775,1775,0
20230927,104600,464952753,1775,1775,1775,1775,0
20230927,104500,464952753,1775,1765,1775,1765,2
20230927,104400,464949213,1777,1775,1777,1772,1178
20230927,104300,462861763,1774,1774,1774,1774,166
20230927,104200,462567279,1777,1777,1777,1777,0
20230927,104100,462567279,1777,1777,1777,1777,0
20230927,104000,462567279,1777,1777,1777,1777,3
20230927,103900,462561948,1777,1777,1777,1777,236
20230927,103800,462142576,1777,1777,1777,1777,1
20230927,103700,462140799,1764,1773,1777,1764,14227
20230927,103600,436947603,1777,1778,1778,1777,430
20230927,103500,436183463,1783,1783,1783,1783,0
20230927,103400,436183463,1783,1783,1783,1783,0
20230927,103300,436183463,1783,1783,1783,1783,1
20230927,103200,436181680,1785,1785,1785,1785,0
20230927,103100,436181680,1785,1785,1785,1785,0
20230927,103000,436181680,1785,1785,1785,1785,0
20230927,102900,436181680,1785,1785,1785,1785,1
20230927,102800,436179895,1785,1787,1787,1785,3346
20230927,102700,430203928,1792,1791,1792,1791,282
20230927,102600,429698720,1792,1792,1792,1792,0
20230927,102500,429698720,1792,1789,1792,1787,3323
20230927,102400,423744871,1789,1789,1789,1789,413
20230927,102300,423006014,1789,1789,1789,1789,0
20230927,102200,423006014,1789,1789,1789,1789,0
20230927,102100,423006014,1789,1789,1789,1789,0
20230927,102000,423006014,1789,1789,1789,1789,0
20230927,101900,423006014,1789,1789,1789,1789,48
20230927,101800,422920142,1788,1788,1788,1788,0
20230927,101700,422920142,1788,1788,1788,1788,0
20230927,101600,422920142,1788,1788,1788,1788,0
20230927,101500,422920142,1788,1788,1788,1788,0
20230927,101400,422920142,1788,1788,1788,1788,22
20230927,101300,422880806,1788,1788,1788,1788,0
20230927,101200,422880806,1788,1788,1788,1788,10
20230927,101100,422862926,1799,1790,1799,1789,197
20230927,101000,422510317,1787,1787,1787,1787,10
20230927,100900,422492447,1786,1786,1786,1786,0
20230927,100800,422492447,1786,1791,1791,1786,325
20230927,100700,421911287,1792,1795,1795,1792,222
20230927,100600,421513433,1800,1801,1802,1800,1089
20230927,100500,419551148,1802,1802,1802,1802,0
20230927,100400,419551148,1802,1803,1803,1792,436
20230927,100300,418769815,1801,1801,1801,1801,0
20230927,100200,418769815,1801,1801,1801,1801,10
20230927,100100,418751805,1803,1803,1803,1803,2005
20230927,100000,415136790,1803,1794,1803,1794,3131
20230927,095900,409491867,1792,1786,1792,1786,29258
20230927,095800,357072539,1786,1786,1786,1781,198
20230927,095700,356719871,1785,1785,1785,1785,0
20230927,095600,356719871,1785,1785,1785,1785,0
20230927,095500,356719871,1785,1785,1785,1785,0
20230927,095400,356719871,1785,1785,1785,1785,0
20230927,095300,356719871,1785,1780,1785,1780,5087
20230927,095200,347656659,1780,1780,1780,1780,2
20230927,095100,347653099,1780,1780,1780,1780,10
20230927,095000,347635299,1780,1780,1780,1780,0
20230927,094900,347635299,1780,1778,1780,1778,15000
20230927,094800,320950425,1778,1773,1778,1770,9791
20230927,094700,303609887,1779,1779,1779,1779,11
20230927,094600,303590318,1780,1780,1780,1780,0
20230927,094500,303590318,1780,1780,1780,1780,0
20230927,094400,303590318,1780,1780,1780,1780,0
20230927,094300,303590318,1780,1780,1780,1780,0
20230927,094200,303590318,1780,1779,1780,1772,5065
20230927,094100,294606124,1780,1780,1780,1780,396
20230927,094000,293901244,1781,1781,1781,1781,5
20230927,093900,293892339,1781,1781,1781,1781,0
20230927,093800,293892339,1781,1781,1781,1781,1
20230927,093700,293890558,1780,1780,1780,1780,347
20230927,093600,293272898,1780,1780,1780,1780,0
20230927,093500,293272898,1780,1780,1780,1780,0
20230927,093400,293272898,1780,1780,1780,1779,3
20230927,093300,293267559,1778,1778,1780,1778,543
20230927,093200,292301799,1779,1779,1779,1779,10
20230927,093100,292284009,1779,1777,1779,1775,655
20230927,093000,291121322,1776,1776,1776,1776,8
20230927,092900,291107114,1782,1782,1782,1782,444
20230927,092800,290315906,1782,1782,1782,1782,1500
20230927,092700,287642906,1782,1782,1782,1782,1000
20230927,092600,285860906,1785,1785,1785,1785,10
20230927,092500,285843056,1788,1788,1788,1776,3799
20230927,092400,279086444,1788,1790,1790,1777,1111
20230927,092300,277110715,1792,1792,1792,1792,0
20230927,092200,277110715,1792,1781,1792,1772,4604
20230927,092100,268936418,1790,1790,1790,1790,300
20230927,092000,268399418,1780,1781,1788,1780,4467
20230927,091900,260446621,1780,1786,1788,1780,1586
20230927,091800,257614482,1785,1785,1785,1784,1695
20230927,091700,254589828,1785,1785,1785,1785,10
20230927,091600,254571978,1786,1786,1786,1786,20
20230927,091500,254536258,1786,1787,1787,1786,250
20230927,091400,254089558,1775,1774,1789,1774,581
20230927,091300,253058153,1773,1793,1793,1773,533
20230927,091200,252113124,1783,1796,1796,1772,9643
20230927,091100,234979364,1773,1799,1800,1769,4043
20230927,091000,227725523,1800,1762,1803,1762,35172
20230927,090900,164712096,1765,1753,1767,1745,8917
20230927,090800,149073208,1752,1747,1752,1746,3867
20230927,090700,142315617,1747,1747,1747,1743,4403
20230927,090600,134630644,1752,1748,1752,1747,341
20230927,090500,134034692,1764,1766,1766,1747,10065
20230927,090400,116417541,1750,1750,1769,1750,6020
20230927,090300,105863611,1750,1750,1750,1749,5548
20230927,090200,96155149,1750,1761,1761,1750,17413
20230927,090100,65584307,1790,1799,1800,1790,4811
20230927,090000,56924859,1800,1750,1800,1749,32189