stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183300,855660032,1610,1610,1610,1610,9375
20230926,183200,855660032,1610,1610,1610,1610,0
20230926,183100,855660032,1610,1610,1610,1610,0
20230926,183000,855660032,1610,1610,1610,1610,0
20230926,182900,855660032,1610,1610,1610,1610,0
20230926,182800,855660032,1610,1610,1610,1610,0
20230926,182700,855660032,1610,1610,1610,1610,0
20230926,182600,855660032,1610,1610,1610,1610,0
20230926,182500,855660032,1610,1610,1610,1610,0
20230926,182400,855660032,1610,1610,1610,1610,0
20230926,182300,855660032,1610,1610,1610,1610,0
20230926,182200,855660032,1610,1610,1610,1610,0
20230926,182100,855660032,1610,1610,1610,1610,0
20230926,182000,855660032,1610,1610,1610,1610,0
20230926,181900,855660032,1610,1610,1610,1610,0
20230926,181800,855660032,1610,1610,1610,1610,0
20230926,181700,855660032,1610,1610,1610,1610,0
20230926,181600,855660032,1610,1610,1610,1610,0
20230926,181500,855660032,1610,1610,1610,1610,0
20230926,181400,855660032,1610,1610,1610,1610,0
20230926,181300,855660032,1610,1610,1610,1610,0
20230926,181200,855660032,1610,1610,1610,1610,0
20230926,181100,855660032,1610,1610,1610,1610,0
20230926,181000,855660032,1610,1610,1610,1610,0
20230926,180900,855660032,1610,1610,1610,1610,0
20230926,180800,855660032,1610,1610,1610,1610,0
20230926,180700,855660032,1610,1610,1610,1610,0
20230926,180600,855660032,1610,1610,1610,1610,0
20230926,180500,855660032,1610,1610,1610,1610,0
20230926,180400,855660032,1610,1610,1610,1610,0
20230926,180300,855660032,1610,1610,1610,1610,9375
20230926,180200,855660032,1610,1610,1610,1610,0
20230926,180100,855660032,1610,1610,1610,1610,0
20230926,180000,855660032,1610,1610,1610,1610,0
20230926,175900,855660032,1610,1610,1610,1610,0
20230926,175800,855660032,1610,1610,1610,1610,0
20230926,175700,855660032,1610,1610,1610,1610,0
20230926,175600,855660032,1610,1610,1610,1610,0
20230926,175500,855660032,1610,1610,1610,1610,0
20230926,175400,855660032,1610,1610,1610,1610,0
20230926,175300,855660032,1610,1610,1610,1610,0
20230926,175200,855660032,1610,1610,1610,1610,0
20230926,175100,855660032,1610,1610,1610,1610,0
20230926,175000,855660032,1610,1610,1610,1610,0
20230926,174900,855660032,1610,1610,1610,1610,0
20230926,174800,855660032,1610,1610,1610,1610,0
20230926,174700,855660032,1610,1610,1610,1610,0
20230926,174600,855660032,1610,1610,1610,1610,0
20230926,174500,855660032,1610,1610,1610,1610,0
20230926,174400,855660032,1610,1610,1610,1610,0
20230926,174300,855660032,1610,1610,1610,1610,0
20230926,174200,855660032,1610,1610,1610,1610,0
20230926,174100,855660032,1610,1610,1610,1610,0
20230926,174000,855660032,1610,1610,1610,1610,0
20230926,173900,855660032,1610,1610,1610,1610,0
20230926,173800,855660032,1610,1610,1610,1610,0
20230926,173700,855660032,1610,1610,1610,1610,0
20230926,173600,855660032,1610,1610,1610,1610,0
20230926,173500,855660032,1610,1610,1610,1610,0
20230926,173400,855660032,1610,1610,1610,1610,0
20230926,173300,855660032,1610,1610,1610,1610,9375
20230926,173200,855660032,1610,1610,1610,1610,0
20230926,173100,855660032,1610,1610,1610,1610,0
20230926,173000,855660032,1610,1610,1610,1610,0
20230926,172900,855660032,1610,1610,1610,1610,0
20230926,172800,855660032,1610,1610,1610,1610,0
20230926,172700,855660032,1610,1610,1610,1610,0
20230926,172600,855660032,1610,1610,1610,1610,0
20230926,172500,855660032,1610,1610,1610,1610,0
20230926,172400,855660032,1610,1610,1610,1610,0
20230926,172300,855660032,1610,1610,1610,1610,0
20230926,172200,855660032,1610,1610,1610,1610,0
20230926,172100,855660032,1610,1610,1610,1610,0
20230926,172000,855660032,1610,1610,1610,1610,0
20230926,171900,855660032,1610,1610,1610,1610,0
20230926,171800,855660032,1610,1610,1610,1610,0
20230926,171700,855660032,1610,1610,1610,1610,0
20230926,171600,855660032,1610,1610,1610,1610,0
20230926,171500,855660032,1610,1610,1610,1610,0
20230926,171400,855660032,1610,1610,1610,1610,0
20230926,171300,855660032,1610,1610,1610,1610,0
20230926,171200,855660032,1610,1610,1610,1610,0
20230926,171100,855660032,1610,1610,1610,1610,0
20230926,171000,855660032,1610,1610,1610,1610,0
20230926,170900,855660032,1610,1610,1610,1610,0
20230926,170800,855660032,1610,1610,1610,1610,0
20230926,170700,855660032,1610,1610,1610,1610,0
20230926,170600,855660032,1610,1610,1610,1610,0
20230926,170500,855660032,1610,1610,1610,1610,0
20230926,170400,855660032,1610,1610,1610,1610,0
20230926,170300,855660032,1610,1610,1610,1610,9375
20230926,170200,855660032,1610,1610,1610,1610,0
20230926,170100,855660032,1610,1610,1610,1610,0
20230926,170000,855660032,1610,1610,1610,1610,0
20230926,165900,855660032,1610,1610,1610,1610,0
20230926,165800,855660032,1610,1610,1610,1610,0
20230926,165700,855660032,1610,1610,1610,1610,0
20230926,165600,855660032,1610,1610,1610,1610,0
20230926,165500,855660032,1610,1610,1610,1610,0
20230926,165400,855660032,1610,1610,1610,1610,0
20230926,165300,855660032,1610,1610,1610,1610,0
20230926,165200,855660032,1610,1610,1610,1610,0
20230926,165100,855660032,1610,1610,1610,1610,0
20230926,165000,855660032,1610,1610,1610,1610,0
20230926,164900,855660032,1610,1610,1610,1610,0
20230926,164800,855660032,1610,1610,1610,1610,0
20230926,164700,855660032,1610,1610,1610,1610,0
20230926,164600,855660032,1610,1610,1610,1610,0
20230926,164500,855660032,1610,1610,1610,1610,0
20230926,164400,855660032,1610,1610,1610,1610,0
20230926,164300,855660032,1610,1610,1610,1610,0
20230926,164200,855660032,1610,1610,1610,1610,0
20230926,164100,855660032,1610,1610,1610,1610,0
20230926,164000,855660032,1610,1610,1610,1610,0
20230926,163900,855660032,1610,1610,1610,1610,0
20230926,163800,855660032,1610,1610,1610,1610,0
20230926,163700,855660032,1610,1610,1610,1610,0
20230926,163600,855660032,1610,1610,1610,1610,0
20230926,163500,855660032,1610,1610,1610,1610,0
20230926,163400,855660032,1610,1610,1610,1610,0
20230926,163300,855660032,1610,1610,1610,1610,9375
20230926,163200,855660032,1610,1610,1610,1610,0
20230926,163100,855660032,1610,1610,1610,1610,0
20230926,163000,855660032,1610,1610,1610,1610,0
20230926,162900,855660032,1610,1610,1610,1610,0
20230926,162800,855660032,1610,1610,1610,1610,0
20230926,162700,855660032,1610,1610,1610,1610,0
20230926,162600,855660032,1610,1610,1610,1610,0
20230926,162500,855660032,1610,1610,1610,1610,0
20230926,162400,855660032,1610,1610,1610,1610,0
20230926,162300,855660032,1610,1610,1610,1610,0
20230926,162200,855660032,1610,1610,1610,1610,0
20230926,162100,855660032,1610,1610,1610,1610,0
20230926,162000,855660032,1610,1610,1610,1610,0
20230926,161900,855660032,1610,1610,1610,1610,0
20230926,161800,855660032,1610,1610,1610,1610,0
20230926,161700,855660032,1610,1610,1610,1610,0
20230926,161600,855660032,1610,1610,1610,1610,0
20230926,161500,855660032,1610,1610,1610,1610,0
20230926,161400,855660032,1610,1610,1610,1610,0
20230926,161300,855660032,1610,1610,1610,1610,0
20230926,161200,855660032,1610,1610,1610,1610,0
20230926,161100,855660032,1610,1610,1610,1610,0
20230926,161000,855660032,1610,1610,1610,1610,0
20230926,160900,855660032,1610,1610,1610,1610,0
20230926,160800,855660032,1610,1610,1610,1610,0
20230926,160700,855660032,1610,1610,1610,1610,0
20230926,160600,855660032,1610,1610,1610,1610,0
20230926,160500,855660032,1610,1610,1610,1610,0
20230926,160400,855660032,1610,1610,1610,1610,0
20230926,160300,855660032,1610,1610,1610,1610,9375
20230926,160200,855660032,1610,1610,1610,1610,0
20230926,160100,855660032,1610,1610,1610,1610,0
20230926,160000,855660032,1610,1610,1610,1610,0
20230926,155900,855660032,1610,1610,1610,1610,0
20230926,155800,855660032,1610,1610,1610,1610,0
20230926,155700,855660032,1610,1610,1610,1610,0
20230926,155600,855660032,1610,1610,1610,1610,0
20230926,155500,855660032,1610,1610,1610,1610,0
20230926,155400,855660032,1610,1610,1610,1610,0
20230926,155300,855660032,1610,1610,1610,1610,0
20230926,155200,855660032,1610,1610,1610,1610,0
20230926,155100,855660032,1610,1610,1610,1610,0
20230926,155000,855660032,1610,1610,1610,1610,0
20230926,154900,855660032,1610,1610,1610,1610,0
20230926,154800,855660032,1610,1610,1610,1610,0
20230926,154700,855660032,1610,1610,1610,1610,0
20230926,154600,855660032,1610,1610,1610,1610,0
20230926,154500,855660032,1610,1610,1610,1610,0
20230926,154400,855660032,1610,1610,1610,1610,0
20230926,154300,855660032,1610,1610,1610,1610,0
20230926,154200,855660032,1610,1610,1610,1610,0
20230926,154100,855660032,1610,1610,1610,1610,0
20230926,154000,855660032,1610,1610,1610,1610,0
20230926,153900,855660032,1610,1610,1610,1610,0
20230926,153800,855660032,1610,1610,1610,1610,0
20230926,153700,855660032,1610,1610,1610,1610,0
20230926,153600,855660032,1610,1610,1610,1610,0
20230926,153500,855660032,1610,1610,1610,1610,0
20230926,153400,855660032,1610,1610,1610,1610,0
20230926,153300,855660032,1610,1610,1610,1610,9375
20230926,153200,855660032,1610,1610,1610,1610,0
20230926,153100,855660032,1610,1610,1610,1610,0
20230926,153000,855660032,1610,1610,1610,1610,9375
20230926,152900,840566282,1602,1602,1602,1602,0
20230926,152800,840566282,1602,1602,1602,1602,0
20230926,152700,840566282,1602,1602,1602,1602,0
20230926,152600,840566282,1602,1602,1602,1602,0
20230926,152500,840566282,1602,1602,1602,1602,0
20230926,152400,840566282,1602,1602,1602,1602,0
20230926,152300,840566282,1602,1602,1602,1602,0
20230926,152200,840566282,1602,1602,1602,1602,0
20230926,152100,840566282,1602,1602,1602,1602,0
20230926,152000,840566282,1602,1602,1602,1602,0
20230926,151900,840566282,1602,1600,1602,1599,5029
20230926,151800,832520440,1601,1597,1601,1592,9535
20230926,151700,817288529,1592,1595,1598,1591,5207
20230926,151600,808997799,1590,1590,1598,1590,4200
20230926,151500,802319775,1586,1590,1590,1586,5983
20230926,151400,792822747,1595,1595,1595,1594,1541
20230926,151300,790365350,1598,1588,1598,1588,4390
20230926,151200,783372676,1587,1585,1587,1585,1528
20230926,151100,780950523,1580,1585,1586,1580,6342
20230926,151000,770928041,1585,1586,1586,1575,598
20230926,150900,769983698,1586,1578,1586,1573,6346
20230926,150800,759991354,1580,1590,1590,1580,10902
20230926,150700,742723175,1590,1606,1606,1590,14281
20230926,150600,719886278,1606,1606,1606,1606,2233
20230926,150500,716300080,1606,1615,1615,1605,2524
20230926,150400,712245586,1607,1606,1615,1606,103
20230926,150300,712080050,1606,1610,1616,1606,1510
20230926,150200,709648980,1610,1617,1617,1607,6495
20230926,150100,699182641,1618,1618,1618,1613,5630
20230926,150000,690094889,1617,1616,1628,1616,830
20230926,145900,688751585,1618,1617,1618,1615,5497
20230926,145800,679868356,1618,1620,1620,1618,14172
20230926,145700,656933390,1621,1627,1627,1621,9649
20230926,145600,641259960,1628,1627,1628,1627,2075
20230926,145500,637883934,1628,1628,1628,1628,0
20230926,145400,637883934,1628,1627,1629,1627,26
20230926,145300,637841629,1629,1629,1629,1629,0
20230926,145200,637841629,1629,1630,1630,1629,676
20230926,145100,636740390,1630,1631,1631,1630,401
20230926,145000,636086759,1630,1630,1630,1630,471
20230926,144900,635319029,1630,1627,1630,1627,2314
20230926,144800,631550710,1627,1627,1627,1627,1010
20230926,144700,629907440,1626,1629,1629,1626,1317
20230926,144600,627764522,1629,1629,1629,1629,0
20230926,144500,627764522,1629,1628,1629,1627,1377
20230926,144400,625524110,1629,1627,1629,1627,247
20230926,144300,625122217,1629,1629,1629,1628,5278
20230926,144200,616528901,1630,1629,1630,1629,1100
20230926,144100,614737000,1630,1629,1630,1629,62
20230926,144000,614636001,1630,1630,1630,1630,10
20230926,143900,614619701,1630,1630,1630,1630,100
20230926,143800,614456701,1630,1630,1630,1630,999
20230926,143700,612828331,1630,1630,1630,1630,0
20230926,143600,612828331,1630,1630,1630,1630,100
20230926,143500,612665331,1630,1630,1630,1630,0
20230926,143400,612665331,1630,1631,1631,1630,713
20230926,143300,611502528,1631,1631,1631,1631,0
20230926,143200,611502528,1631,1631,1631,1631,10
20230926,143100,611486218,1631,1631,1631,1631,0
20230926,143000,611486218,1631,1629,1631,1629,1040
20230926,142900,609792056,1629,1631,1631,1629,161
20230926,142800,609529485,1629,1629,1629,1629,1
20230926,142700,609527856,1631,1631,1631,1631,37
20230926,142600,609467509,1631,1631,1631,1631,0
20230926,142500,609467509,1631,1631,1631,1631,1
20230926,142400,609465878,1631,1631,1631,1631,20
20230926,142300,609433258,1631,1631,1631,1631,50
20230926,142200,609351708,1631,1631,1631,1631,0
20230926,142100,609351708,1631,1630,1631,1629,100
20230926,142000,609188805,1629,1630,1630,1629,2219
20230926,141900,605574053,1629,1629,1631,1629,481
20230926,141800,604790502,1631,1631,1631,1631,200
20230926,141700,604464302,1633,1633,1633,1633,0
20230926,141600,604464302,1633,1633,1633,1633,2239
20230926,141500,600808015,1634,1634,1634,1634,0
20230926,141400,600808015,1634,1634,1634,1634,0
20230926,141300,600808015,1634,1634,1634,1634,399
20230926,141200,600156049,1633,1633,1634,1633,310
20230926,141100,599649818,1634,1630,1634,1630,1229
20230926,141000,597644349,1630,1630,1630,1629,1582
20230926,140900,595066260,1629,1629,1630,1629,4708
20230926,140800,587396926,1630,1632,1632,1630,2232
20230926,140700,583758574,1633,1633,1633,1633,1
20230926,140600,583756941,1633,1633,1633,1633,1
20230926,140500,583755308,1631,1633,1633,1631,1003
20230926,140400,582117411,1631,1631,1633,1631,32
20230926,140300,582065217,1632,1632,1632,1632,0
20230926,140200,582065217,1632,1633,1633,1632,975
20230926,140100,580473917,1633,1633,1633,1633,621
20230926,140000,579459824,1632,1633,1633,1632,6
20230926,135900,579450028,1633,1632,1633,1632,3
20230926,135800,579445130,1633,1632,1633,1632,64
20230926,135700,579340681,1633,1634,1634,1632,1533
20230926,135600,576837195,1634,1632,1634,1632,186
20230926,135500,576533641,1633,1633,1633,1633,2484
20230926,135400,572477269,1633,1633,1633,1633,1
20230926,135300,572475636,1634,1634,1634,1634,1
20230926,135200,572474002,1634,1634,1634,1634,0
20230926,135100,572474002,1634,1634,1634,1634,2
20230926,135000,572470734,1637,1636,1637,1635,3
20230926,134900,572465826,1639,1639,1639,1639,0
20230926,134800,572465826,1639,1638,1639,1638,183
20230926,134700,572166071,1639,1638,1639,1638,111
20230926,134600,571984252,1638,1638,1638,1638,2640
20230926,134500,567659932,1638,1637,1638,1637,668
20230926,134400,566565751,1638,1638,1638,1638,0
20230926,134300,566565751,1638,1638,1638,1638,100
20230926,134200,566401951,1639,1639,1639,1639,0
20230926,134100,566401951,1639,1637,1639,1637,305
20230926,134000,565902368,1638,1638,1638,1638,1
20230926,133900,565900730,1629,1638,1638,1629,15
20230926,133800,565876205,1640,1640,1640,1640,0
20230926,133700,565876205,1640,1630,1641,1630,2351
20230926,133600,562027922,1635,1635,1635,1635,1605
20230926,133500,559403747,1635,1635,1635,1635,95
20230926,133400,559248422,1632,1631,1632,1631,783
20230926,133300,557971284,1631,1631,1631,1631,1000
20230926,133200,556340284,1631,1631,1631,1631,0
20230926,133100,556340284,1631,1631,1631,1631,0
20230926,133000,556340284,1631,1631,1631,1631,0
20230926,132900,556340284,1631,1631,1631,1631,30
20230926,132800,556291354,1631,1629,1631,1629,4613
20230926,132700,548776176,1631,1630,1631,1630,140
20230926,132600,548547975,1630,1630,1630,1630,0
20230926,132500,548547975,1630,1630,1630,1630,0
20230926,132400,548547975,1630,1630,1630,1630,0
20230926,132300,548547975,1630,1630,1630,1628,61
20230926,132200,548448645,1630,1630,1630,1628,149
20230926,132100,548206069,1628,1628,1628,1628,1214
20230926,132000,546229677,1628,1628,1630,1628,2833
20230926,131900,541617451,1628,1628,1628,1628,55
20230926,131800,541527911,1628,1630,1630,1628,2
20230926,131700,541524653,1627,1630,1631,1627,692
20230926,131600,540397097,1634,1634,1634,1634,0
20230926,131500,540397097,1634,1630,1634,1630,105
20230926,131400,540225943,1635,1632,1635,1630,1613
20230926,131300,537593719,1632,1634,1634,1632,1232
20230926,131200,535582971,1636,1637,1637,1636,2223
20230926,131100,531944263,1639,1639,1639,1639,0
20230926,131000,531944263,1639,1639,1639,1639,610
20230926,130900,530944473,1639,1637,1640,1637,17
20230926,130800,530916615,1637,1637,1637,1637,5
20230926,130700,530908430,1639,1639,1639,1639,100
20230926,130600,530744530,1640,1636,1640,1636,34
20230926,130500,530688806,1640,1640,1640,1640,0
20230926,130400,530688806,1640,1639,1640,1639,710
20230926,130300,529524415,1640,1640,1640,1640,500
20230926,130200,528704415,1640,1638,1640,1638,717
20230926,130100,527528969,1640,1639,1640,1639,500
20230926,130000,526708971,1640,1640,1640,1640,230
20230926,125900,526331771,1640,1632,1640,1632,6010
20230926,125800,516499338,1632,1632,1633,1632,3861
20230926,125700,510198049,1627,1627,1627,1627,354
20230926,125600,509622091,1627,1627,1627,1627,1190
20230926,125500,507685961,1627,1638,1638,1627,28
20230926,125400,507640108,1627,1627,1627,1627,1
20230926,125300,507638481,1626,1634,1634,1626,1450
20230926,125200,505278100,1639,1638,1639,1638,401
20230926,125100,504620991,1639,1639,1639,1639,0
20230926,125000,504620991,1639,1639,1639,1638,346
20230926,124900,504053907,1639,1637,1639,1637,546
20230926,124800,503159561,1638,1638,1638,1638,2
20230926,124700,503156285,1638,1638,1638,1638,0
20230926,124600,503156285,1638,1638,1638,1638,0
20230926,124500,503156285,1638,1637,1638,1637,1235
20230926,124400,501133357,1638,1638,1638,1638,59
20230926,124300,501036715,1638,1636,1638,1636,2
20230926,124200,501033441,1638,1638,1638,1638,0
20230926,124100,501033441,1638,1638,1638,1638,1
20230926,124000,501031803,1627,1630,1630,1627,34
20230926,123900,500976482,1626,1636,1636,1626,10479
20230926,123800,483922062,1636,1636,1636,1636,0
20230926,123700,483922062,1636,1636,1636,1636,0
20230926,123600,483922062,1636,1636,1636,1636,13
20230926,123500,483900794,1640,1636,1640,1636,261
20230926,123400,483473134,1636,1636,1636,1636,125
20230926,123300,483268634,1636,1636,1636,1636,11
20230926,123200,483250638,1636,1636,1636,1636,0
20230926,123100,483250638,1636,1636,1636,1635,80
20230926,123000,483119762,1635,1634,1635,1634,1462
20230926,122900,480730471,1634,1634,1634,1634,185
20230926,122800,480428181,1634,1634,1634,1634,0
20230926,122700,480428181,1634,1634,1634,1634,20
20230926,122600,480395501,1634,1633,1634,1633,50
20230926,122500,480313826,1633,1633,1633,1633,0
20230926,122400,480313826,1633,1630,1633,1630,3
20230926,122300,480308931,1633,1633,1633,1633,484
20230926,122200,479518559,1631,1631,1631,1631,1
20230926,122100,479516928,1631,1631,1631,1631,0
20230926,122000,479516928,1631,1631,1631,1631,1
20230926,121900,479515297,1631,1631,1631,1631,0
20230926,121800,479515297,1631,1631,1631,1631,1
20230926,121700,479513666,1633,1633,1633,1633,100
20230926,121600,479350366,1633,1633,1633,1633,0
20230926,121500,479350366,1633,1630,1633,1630,3
20230926,121400,479345473,1634,1634,1634,1634,0
20230926,121300,479345473,1634,1634,1634,1634,0
20230926,121200,479345473,1634,1634,1634,1634,5093
20230926,121100,471023511,1634,1631,1634,1631,5035
20230926,121000,462797785,1631,1631,1631,1631,0
20230926,120900,462797785,1631,1631,1631,1631,1
20230926,120800,462796154,1628,1628,1628,1628,350
20230926,120700,462226354,1631,1631,1631,1631,183
20230926,120600,461927881,1631,1631,1631,1631,1100
20230926,120500,460133781,1632,1632,1632,1632,0
20230926,120400,460133781,1632,1632,1632,1632,0
20230926,120300,460133781,1632,1632,1632,1632,0
20230926,120200,460133781,1632,1632,1633,1632,845
20230926,120100,458753979,1633,1633,1633,1633,0
20230926,120000,458753979,1633,1633,1633,1633,0
20230926,115900,458753979,1633,1633,1633,1633,0
20230926,115800,458753979,1633,1633,1633,1633,0
20230926,115700,458753979,1633,1630,1633,1628,714
20230926,115600,457590370,1631,1631,1631,1631,0
20230926,115500,457590370,1631,1631,1631,1631,523
20230926,115400,456737357,1631,1631,1631,1631,0
20230926,115300,456737357,1631,1631,1631,1631,192
20230926,115200,456424205,1634,1628,1634,1628,984
20230926,115100,454816751,1628,1627,1628,1627,658
20230926,115000,453745982,1626,1626,1626,1626,0
20230926,114900,453745982,1626,1633,1633,1626,10858
20230926,114800,436062162,1633,1633,1633,1633,0
20230926,114700,436062162,1633,1633,1633,1633,3
20230926,114600,436057263,1633,1632,1633,1632,662
20230926,114500,434976675,1631,1631,1631,1631,0
20230926,114400,434976675,1631,1631,1631,1631,10
20230926,114300,434960365,1632,1632,1632,1632,250
20230926,114200,434552365,1631,1631,1631,1631,1382
20230926,114100,432298323,1632,1632,1632,1632,0
20230926,114000,432298323,1632,1631,1632,1631,1675
20230926,113900,429566331,1631,1631,1631,1631,0
20230926,113800,429566331,1631,1631,1631,1631,3010
20230926,113700,424657021,1632,1632,1632,1632,331
20230926,113600,424116829,1632,1632,1632,1632,0
20230926,113500,424116829,1632,1632,1632,1632,0
20230926,113400,424116829,1632,1632,1632,1632,1
20230926,113300,424115197,1639,1639,1639,1639,0
20230926,113200,424115197,1639,1631,1639,1631,173
20230926,113100,423831658,1631,1631,1631,1631,5
20230926,113000,423823503,1640,1640,1640,1640,7
20230926,112900,423812023,1641,1641,1641,1641,0
20230926,112800,423812023,1641,1641,1641,1641,10
20230926,112700,423795613,1642,1641,1642,1641,543
20230926,112600,422904107,1642,1639,1642,1639,576
20230926,112500,421959965,1639,1639,1639,1639,23
20230926,112400,421922268,1639,1637,1639,1637,1427
20230926,112300,419584264,1638,1638,1638,1638,0
20230926,112200,419584264,1638,1638,1638,1638,46
20230926,112100,419508916,1640,1640,1640,1640,1920
20230926,112000,416360116,1630,1632,1632,1630,1243
20230926,111900,414333744,1632,1632,1632,1632,6
20230926,111800,414323952,1640,1640,1640,1640,1
20230926,111700,414322312,1640,1640,1640,1640,0
20230926,111600,414322312,1640,1640,1640,1640,1
20230926,111500,414320672,1639,1637,1639,1637,100
20230926,111400,414156792,1637,1641,1641,1637,310
20230926,111300,413649214,1641,1637,1641,1636,1361
20230926,111200,411416042,1633,1636,1636,1633,378
20230926,111100,410798648,1636,1636,1636,1633,649
20230926,111000,409736887,1636,1638,1638,1636,500
20230926,110900,408918413,1638,1637,1638,1637,1352
20230926,110800,406703838,1637,1636,1637,1636,20
20230926,110700,406671101,1637,1637,1637,1637,0
20230926,110600,406671101,1637,1637,1637,1637,0
20230926,110500,406671101,1637,1637,1637,1637,52
20230926,110400,406585977,1631,1631,1631,1631,0
20230926,110300,406585977,1631,1633,1633,1631,558
20230926,110200,405675581,1633,1633,1633,1633,1687
20230926,110100,402920710,1632,1632,1632,1632,0
20230926,110000,402920710,1632,1632,1632,1632,0
20230926,105900,402920710,1632,1632,1632,1632,5
20230926,105800,402912550,1632,1636,1636,1632,5015
20230926,105700,394724765,1636,1636,1636,1636,1
20230926,105600,394723129,1633,1633,1633,1633,1
20230926,105500,394721496,1640,1640,1640,1640,685
20230926,105400,393598096,1640,1644,1644,1640,1270
20230926,105300,391513685,1647,1644,1647,1644,1824
20230926,105200,388509695,1644,1644,1644,1644,50
20230926,105100,388427495,1647,1640,1647,1640,2955
20230926,105000,383574472,1638,1630,1638,1630,10874
20230926,104900,365797528,1627,1625,1627,1625,2466
20230926,104800,361786125,1625,1621,1625,1621,1622
20230926,104700,359150627,1621,1623,1623,1621,1734
20230926,104600,356337668,1623,1623,1623,1623,8
20230926,104500,356324684,1623,1623,1623,1623,73
20230926,104400,356206205,1624,1623,1625,1623,12
20230926,104300,356186721,1623,1623,1623,1623,68
20230926,104200,356076357,1623,1623,1623,1623,108
20230926,104100,355901073,1627,1626,1627,1626,347
20230926,104000,355336505,1623,1623,1623,1623,320
20230926,103900,354817145,1627,1627,1627,1627,812
20230926,103800,353496021,1623,1627,1627,1623,625
20230926,103700,352480758,1627,1628,1628,1627,308
20230926,103600,351979641,1623,1624,1624,1623,150
20230926,103500,351736190,1625,1626,1628,1620,1886
20230926,103400,348674894,1626,1628,1628,1626,23
20230926,103300,348637494,1625,1628,1628,1625,5291
20230926,103200,340031398,1628,1628,1628,1628,820
20230926,103100,338696438,1629,1629,1629,1629,7
20230926,103000,338685035,1625,1630,1630,1625,3011
20230926,102900,333782633,1630,1629,1630,1629,959
20230926,102800,332220389,1628,1628,1628,1628,0
20230926,102700,332220389,1628,1628,1628,1628,1
20230926,102600,332218761,1627,1627,1627,1627,391
20230926,102500,331582604,1625,1626,1626,1625,1082
20230926,102400,329823273,1625,1625,1625,1625,1532
20230926,102300,327333773,1627,1620,1627,1620,2
20230926,102200,327330526,1627,1627,1627,1627,0
20230926,102100,327330526,1627,1627,1627,1627,1
20230926,102000,327328899,1620,1620,1620,1620,418
20230926,101900,326651739,1620,1620,1620,1620,0
20230926,101800,326651739,1620,1620,1620,1620,577
20230926,101700,325716999,1619,1619,1619,1619,0
20230926,101600,325716999,1619,1621,1621,1619,555
20230926,101500,324817983,1621,1624,1625,1621,603
20230926,101400,323839292,1627,1627,1627,1627,50
20230926,101300,323757942,1628,1628,1628,1628,1
20230926,101200,323756314,1628,1628,1628,1628,0
20230926,101100,323756314,1628,1628,1628,1628,1000
20230926,101000,322128314,1628,1622,1628,1622,891
20230926,100900,320683106,1621,1622,1623,1620,3501
20230926,100800,315010208,1622,1622,1622,1622,2000
20230926,100700,311766208,1622,1622,1622,1622,1
20230926,100600,311764586,1622,1627,1628,1621,717
20230926,100500,310598648,1620,1620,1620,1620,2
20230926,100400,310595408,1627,1627,1627,1627,1
20230926,100300,310593781,1619,1619,1619,1619,2072
20230926,100200,307239213,1619,1620,1620,1619,916
20230926,100100,305755294,1620,1620,1620,1620,152
20230926,100000,305509054,1619,1619,1619,1619,1
20230926,095900,305507435,1628,1628,1628,1628,3
20230926,095800,305502551,1618,1618,1618,1618,1586
20230926,095700,302936403,1618,1636,1636,1618,2625
20230926,095600,298687524,1636,1638,1638,1618,5061
20230926,095500,290444525,1638,1628,1638,1625,7467
20230926,095400,278280408,1628,1620,1631,1620,720
20230926,095300,277113433,1631,1624,1639,1620,9185
20230926,095200,262191135,1621,1624,1624,1621,307
20230926,095100,261692585,1626,1626,1626,1626,0
20230926,095000,261692585,1626,1626,1626,1626,0
20230926,094900,261692585,1626,1626,1626,1626,650
20230926,094800,260635685,1620,1621,1621,1620,2193
20230926,094700,257082711,1620,1620,1620,1620,692
20230926,094600,255961671,1620,1627,1627,1620,2764
20230926,094500,251468141,1627,1627,1627,1627,0
20230926,094400,251468141,1627,1631,1631,1626,2203
20230926,094300,247880728,1631,1631,1631,1631,598
20230926,094200,246905390,1635,1632,1635,1632,505
20230926,094100,246081215,1631,1638,1638,1631,2742
20230926,094000,241594397,1638,1638,1638,1638,1
20230926,093900,241592759,1640,1621,1640,1619,11143
20230926,093800,223527125,1622,1626,1626,1622,2174
20230926,093700,219999209,1629,1630,1630,1626,63
20230926,093600,219896617,1630,1629,1630,1626,1889
20230926,093500,216825016,1629,1629,1629,1629,239
20230926,093400,216435685,1625,1625,1625,1625,0
20230926,093300,216435685,1625,1625,1625,1625,0
20230926,093200,216435685,1625,1625,1626,1625,579
20230926,093100,215494665,1625,1627,1629,1625,3332
20230926,093000,210078025,1628,1628,1628,1628,354
20230926,092900,209501713,1630,1630,1630,1628,144
20230926,092800,209267160,1630,1632,1632,1630,63
20230926,092700,209164387,1631,1632,1632,1628,254
20230926,092600,208750458,1633,1640,1640,1633,738
20230926,092500,207540758,1636,1636,1636,1636,1332
20230926,092400,205361606,1636,1636,1636,1635,1182
20230926,092300,203427865,1636,1625,1652,1625,5044
20230926,092200,195196345,1623,1620,1623,1620,6290
20230926,092100,185001974,1617,1617,1617,1617,206
20230926,092000,184668872,1615,1615,1615,1614,3160
20230926,091900,179565762,1615,1617,1617,1615,9597
20230926,091800,164052681,1617,1625,1625,1617,1497
20230926,091700,161627569,1626,1622,1626,1616,15586
20230926,091600,136370399,1622,1628,1628,1622,4080
20230926,091500,129745013,1628,1630,1630,1628,1479
20230926,091400,127336201,1630,1630,1634,1630,2590
20230926,091300,123114497,1635,1634,1636,1630,3640
20230926,091200,117164151,1634,1632,1634,1626,5908
20230926,091100,107527360,1632,1632,1642,1632,2432
20230926,091000,103555007,1632,1647,1647,1632,4675
20230926,090900,95903925,1647,1646,1649,1638,4908
20230926,090800,87850308,1650,1649,1652,1642,3729
20230926,090700,81700881,1649,1649,1652,1639,7122
20230926,090600,69954041,1649,1654,1659,1639,5183
20230926,090500,61407364,1668,1632,1670,1632,8572
20230926,090400,47347066,1634,1632,1635,1621,10829
20230926,090300,29742079,1632,1636,1638,1632,2534
20230926,090200,25602274,1635,1636,1637,1632,1557
20230926,090100,23055813,1636,1629,1636,1623,7418
20230926,090000,10963842,1629,1630,1631,1628,6694