stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183300,1446549767,1384,1384,1384,1384,13304
20230927,183200,1446549767,1384,1384,1384,1384,0
20230927,183100,1446549767,1384,1384,1384,1384,0
20230927,183000,1446549767,1384,1384,1384,1384,0
20230927,182900,1446549767,1384,1384,1384,1384,0
20230927,182800,1446549767,1384,1384,1384,1384,0
20230927,182700,1446549767,1384,1384,1384,1384,0
20230927,182600,1446549767,1384,1384,1384,1384,0
20230927,182500,1446549767,1384,1384,1384,1384,0
20230927,182400,1446549767,1384,1384,1384,1384,0
20230927,182300,1446549767,1384,1384,1384,1384,0
20230927,182200,1446549767,1384,1384,1384,1384,0
20230927,182100,1446549767,1384,1384,1384,1384,0
20230927,182000,1446549767,1384,1384,1384,1384,0
20230927,181900,1446549767,1384,1384,1384,1384,0
20230927,181800,1446549767,1384,1384,1384,1384,0
20230927,181700,1446549767,1384,1384,1384,1384,0
20230927,181600,1446549767,1384,1384,1384,1384,0
20230927,181500,1446549767,1384,1384,1384,1384,0
20230927,181400,1446549767,1384,1384,1384,1384,0
20230927,181300,1446549767,1384,1384,1384,1384,0
20230927,181200,1446549767,1384,1384,1384,1384,0
20230927,181100,1446549767,1384,1384,1384,1384,0
20230927,181000,1446549767,1384,1384,1384,1384,0
20230927,180900,1446549767,1384,1384,1384,1384,0
20230927,180800,1446549767,1384,1384,1384,1384,0
20230927,180700,1446549767,1384,1384,1384,1384,0
20230927,180600,1446549767,1384,1384,1384,1384,0
20230927,180500,1446549767,1384,1384,1384,1384,0
20230927,180400,1446549767,1384,1384,1384,1384,0
20230927,180300,1446549767,1384,1384,1384,1384,13304
20230927,180200,1446549767,1384,1384,1384,1384,0
20230927,180100,1446549767,1384,1384,1384,1384,0
20230927,180000,1446549767,1384,1384,1384,1384,0
20230927,175900,1446549767,1384,1384,1384,1384,0
20230927,175800,1446549767,1384,1384,1384,1384,0
20230927,175700,1446549767,1384,1384,1384,1384,0
20230927,175600,1446549767,1384,1384,1384,1384,0
20230927,175500,1446549767,1384,1384,1384,1384,0
20230927,175400,1446549767,1384,1384,1384,1384,0
20230927,175300,1446549767,1384,1384,1384,1384,0
20230927,175200,1446549767,1384,1384,1384,1384,0
20230927,175100,1446549767,1384,1384,1384,1384,0
20230927,175000,1446549767,1384,1384,1384,1384,0
20230927,174900,1446549767,1384,1384,1384,1384,0
20230927,174800,1446549767,1384,1384,1384,1384,0
20230927,174700,1446549767,1384,1384,1384,1384,0
20230927,174600,1446549767,1384,1384,1384,1384,0
20230927,174500,1446549767,1384,1384,1384,1384,0
20230927,174400,1446549767,1384,1384,1384,1384,0
20230927,174300,1446549767,1384,1384,1384,1384,0
20230927,174200,1446549767,1384,1384,1384,1384,0
20230927,174100,1446549767,1384,1384,1384,1384,0
20230927,174000,1446549767,1384,1384,1384,1384,0
20230927,173900,1446549767,1384,1384,1384,1384,0
20230927,173800,1446549767,1384,1384,1384,1384,0
20230927,173700,1446549767,1384,1384,1384,1384,0
20230927,173600,1446549767,1384,1384,1384,1384,0
20230927,173500,1446549767,1384,1384,1384,1384,0
20230927,173400,1446549767,1384,1384,1384,1384,0
20230927,173300,1446549767,1384,1384,1384,1384,13304
20230927,173200,1446549767,1384,1384,1384,1384,0
20230927,173100,1446549767,1384,1384,1384,1384,0
20230927,173000,1446549767,1384,1384,1384,1384,0
20230927,172900,1446549767,1384,1384,1384,1384,0
20230927,172800,1446549767,1384,1384,1384,1384,0
20230927,172700,1446549767,1384,1384,1384,1384,0
20230927,172600,1446549767,1384,1384,1384,1384,0
20230927,172500,1446549767,1384,1384,1384,1384,0
20230927,172400,1446549767,1384,1384,1384,1384,0
20230927,172300,1446549767,1384,1384,1384,1384,0
20230927,172200,1446549767,1384,1384,1384,1384,0
20230927,172100,1446549767,1384,1384,1384,1384,0
20230927,172000,1446549767,1384,1384,1384,1384,0
20230927,171900,1446549767,1384,1384,1384,1384,0
20230927,171800,1446549767,1384,1384,1384,1384,0
20230927,171700,1446549767,1384,1384,1384,1384,0
20230927,171600,1446549767,1384,1384,1384,1384,0
20230927,171500,1446549767,1384,1384,1384,1384,0
20230927,171400,1446549767,1384,1384,1384,1384,0
20230927,171300,1446549767,1384,1384,1384,1384,0
20230927,171200,1446549767,1384,1384,1384,1384,0
20230927,171100,1446549767,1384,1384,1384,1384,0
20230927,171000,1446549767,1384,1384,1384,1384,0
20230927,170900,1446549767,1384,1384,1384,1384,0
20230927,170800,1446549767,1384,1384,1384,1384,0
20230927,170700,1446549767,1384,1384,1384,1384,0
20230927,170600,1446549767,1384,1384,1384,1384,0
20230927,170500,1446549767,1384,1384,1384,1384,0
20230927,170400,1446549767,1384,1384,1384,1384,0
20230927,170300,1446549767,1384,1384,1384,1384,13304
20230927,170200,1446549767,1384,1384,1384,1384,0
20230927,170100,1446549767,1384,1384,1384,1384,0
20230927,170000,1446549767,1384,1384,1384,1384,0
20230927,165900,1446549767,1384,1384,1384,1384,0
20230927,165800,1446549767,1384,1384,1384,1384,0
20230927,165700,1446549767,1384,1384,1384,1384,0
20230927,165600,1446549767,1384,1384,1384,1384,0
20230927,165500,1446549767,1384,1384,1384,1384,0
20230927,165400,1446549767,1384,1384,1384,1384,0
20230927,165300,1446549767,1384,1384,1384,1384,0
20230927,165200,1446549767,1384,1384,1384,1384,0
20230927,165100,1446549767,1384,1384,1384,1384,0
20230927,165000,1446549767,1384,1384,1384,1384,0
20230927,164900,1446549767,1384,1384,1384,1384,0
20230927,164800,1446549767,1384,1384,1384,1384,0
20230927,164700,1446549767,1384,1384,1384,1384,0
20230927,164600,1446549767,1384,1384,1384,1384,0
20230927,164500,1446549767,1384,1384,1384,1384,0
20230927,164400,1446549767,1384,1384,1384,1384,0
20230927,164300,1446549767,1384,1384,1384,1384,0
20230927,164200,1446549767,1384,1384,1384,1384,0
20230927,164100,1446549767,1384,1384,1384,1384,0
20230927,164000,1446549767,1384,1384,1384,1384,0
20230927,163900,1446549767,1384,1384,1384,1384,0
20230927,163800,1446549767,1384,1384,1384,1384,0
20230927,163700,1446549767,1384,1384,1384,1384,0
20230927,163600,1446549767,1384,1384,1384,1384,0
20230927,163500,1446549767,1384,1384,1384,1384,0
20230927,163400,1446549767,1384,1384,1384,1384,0
20230927,163300,1446549767,1384,1384,1384,1384,13304
20230927,163200,1446549767,1384,1384,1384,1384,0
20230927,163100,1446549767,1384,1384,1384,1384,0
20230927,163000,1446549767,1384,1384,1384,1384,0
20230927,162900,1446549767,1384,1384,1384,1384,0
20230927,162800,1446549767,1384,1384,1384,1384,0
20230927,162700,1446549767,1384,1384,1384,1384,0
20230927,162600,1446549767,1384,1384,1384,1384,0
20230927,162500,1446549767,1384,1384,1384,1384,0
20230927,162400,1446549767,1384,1384,1384,1384,0
20230927,162300,1446549767,1384,1384,1384,1384,0
20230927,162200,1446549767,1384,1384,1384,1384,0
20230927,162100,1446549767,1384,1384,1384,1384,0
20230927,162000,1446549767,1384,1384,1384,1384,0
20230927,161900,1446549767,1384,1384,1384,1384,0
20230927,161800,1446549767,1384,1384,1384,1384,0
20230927,161700,1446549767,1384,1384,1384,1384,0
20230927,161600,1446549767,1384,1384,1384,1384,0
20230927,161500,1446549767,1384,1384,1384,1384,0
20230927,161400,1446549767,1384,1384,1384,1384,0
20230927,161300,1446549767,1384,1384,1384,1384,0
20230927,161200,1446549767,1384,1384,1384,1384,0
20230927,161100,1446549767,1384,1384,1384,1384,0
20230927,161000,1446549767,1384,1384,1384,1384,0
20230927,160900,1446549767,1384,1384,1384,1384,0
20230927,160800,1446549767,1384,1384,1384,1384,0
20230927,160700,1446549767,1384,1384,1384,1384,0
20230927,160600,1446549767,1384,1384,1384,1384,0
20230927,160500,1446549767,1384,1384,1384,1384,0
20230927,160400,1446549767,1384,1384,1384,1384,0
20230927,160300,1446549767,1384,1384,1384,1384,13304
20230927,160200,1446549767,1384,1384,1384,1384,0
20230927,160100,1446549767,1384,1384,1384,1384,0
20230927,160000,1446549767,1384,1384,1384,1384,0
20230927,155900,1446549767,1384,1384,1384,1384,0
20230927,155800,1446549767,1384,1384,1384,1384,0
20230927,155700,1446549767,1384,1384,1384,1384,0
20230927,155600,1446549767,1384,1384,1384,1384,0
20230927,155500,1446549767,1384,1384,1384,1384,0
20230927,155400,1446549767,1384,1384,1384,1384,0
20230927,155300,1446549767,1384,1384,1384,1384,0
20230927,155200,1446549767,1384,1384,1384,1384,0
20230927,155100,1446549767,1384,1384,1384,1384,0
20230927,155000,1446549767,1384,1384,1384,1384,0
20230927,154900,1446549767,1384,1384,1384,1384,0
20230927,154800,1446549767,1384,1384,1384,1384,0
20230927,154700,1446549767,1384,1384,1384,1384,0
20230927,154600,1446549767,1384,1384,1384,1384,0
20230927,154500,1446549767,1384,1384,1384,1384,0
20230927,154400,1446549767,1384,1384,1384,1384,0
20230927,154300,1446549767,1384,1384,1384,1384,0
20230927,154200,1446549767,1384,1384,1384,1384,0
20230927,154100,1446549767,1384,1384,1384,1384,0
20230927,154000,1446549767,1384,1384,1384,1384,0
20230927,153900,1446549767,1384,1384,1384,1384,0
20230927,153800,1446549767,1384,1384,1384,1384,0
20230927,153700,1446549767,1384,1384,1384,1384,0
20230927,153600,1446549767,1384,1384,1384,1384,0
20230927,153500,1446549767,1384,1384,1384,1384,0
20230927,153400,1446549767,1384,1384,1384,1384,0
20230927,153300,1446549767,1384,1384,1384,1384,13304
20230927,153200,1446549767,1384,1384,1384,1384,0
20230927,153100,1446549767,1384,1384,1384,1384,0
20230927,153000,1446549767,1384,1384,1384,1384,13304
20230927,152900,1428137031,1387,1387,1387,1387,0
20230927,152800,1428137031,1387,1387,1387,1387,0
20230927,152700,1428137031,1387,1387,1387,1387,0
20230927,152600,1428137031,1387,1387,1387,1387,0
20230927,152500,1428137031,1387,1387,1387,1387,0
20230927,152400,1428137031,1387,1387,1387,1387,0
20230927,152300,1428137031,1387,1387,1387,1387,0
20230927,152200,1428137031,1387,1387,1387,1387,0
20230927,152100,1428137031,1387,1387,1387,1387,0
20230927,152000,1428137031,1387,1387,1387,1387,0
20230927,151900,1428137031,1387,1387,1387,1387,176
20230927,151800,1427892919,1385,1385,1398,1385,1498
20230927,151700,1425804976,1395,1386,1395,1385,2971
20230927,151600,1421669021,1386,1386,1386,1386,1008
20230927,151500,1420271933,1386,1389,1389,1385,2179
20230927,151400,1417250391,1390,1391,1391,1390,261
20230927,151300,1416887400,1391,1391,1391,1391,0
20230927,151200,1416887400,1391,1391,1391,1391,216
20230927,151100,1416586944,1391,1392,1392,1390,2911
20230927,151000,1412537940,1391,1391,1391,1391,50
20230927,150900,1412468390,1395,1395,1395,1395,464
20230927,150800,1411821110,1395,1392,1395,1391,4975
20230927,150700,1404884166,1391,1395,1395,1391,1003
20230927,150600,1403488554,1398,1397,1398,1393,5802
20230927,150500,1395401871,1398,1398,1398,1398,0
20230927,150400,1395401871,1398,1398,1398,1398,202
20230927,150300,1395119475,1398,1398,1398,1398,200
20230927,150200,1394839875,1398,1398,1398,1398,153
20230927,150100,1394625981,1399,1399,1399,1399,300
20230927,150000,1394206281,1399,1399,1399,1399,3
20230927,145900,1394202084,1400,1400,1400,1400,2899
20230927,145800,1390143484,1401,1401,1401,1401,3
20230927,145700,1390139281,1401,1401,1401,1401,0
20230927,145600,1390139281,1401,1401,1401,1401,186
20230927,145500,1389878695,1401,1401,1401,1401,2
20230927,145400,1389875893,1403,1403,1403,1403,2
20230927,145300,1389873087,1403,1403,1403,1403,800
20230927,145200,1388750687,1403,1403,1403,1403,8
20230927,145100,1388739463,1400,1402,1403,1400,1404
20230927,145000,1386769698,1402,1400,1402,1399,1169
20230927,144900,1385130771,1403,1403,1403,1403,1
20230927,144800,1385129368,1402,1397,1402,1397,6058
20230927,144700,1376654432,1398,1398,1398,1398,1
20230927,144600,1376653034,1397,1395,1397,1395,4944
20230927,144500,1369752726,1393,1395,1395,1393,101
20230927,144400,1369612031,1393,1393,1393,1393,523
20230927,144300,1368883492,1393,1392,1393,1392,2
20230927,144200,1368880707,1392,1392,1392,1392,85
20230927,144100,1368762387,1392,1392,1392,1392,0
20230927,144000,1368762387,1392,1392,1392,1392,0
20230927,143900,1368762387,1392,1391,1392,1391,2269
20230927,143800,1365604645,1390,1391,1391,1390,1107
20230927,143700,1364065705,1391,1390,1391,1390,210
20230927,143600,1363773605,1390,1391,1391,1390,1233
20230927,143500,1362059002,1391,1391,1391,1391,0
20230927,143400,1362059002,1391,1391,1391,1391,104
20230927,143300,1361914338,1391,1391,1391,1391,110
20230927,143200,1361761328,1391,1390,1391,1390,356
20230927,143100,1361266487,1390,1390,1390,1390,191
20230927,143000,1361000997,1390,1390,1391,1390,1110
20230927,142900,1359458037,1391,1391,1391,1391,400
20230927,142800,1358901637,1391,1391,1391,1391,1071
20230927,142700,1357411876,1391,1391,1391,1390,4630
20230927,142600,1350971733,1390,1391,1391,1388,6562
20230927,142500,1341851548,1391,1388,1391,1388,8144
20230927,142400,1330524760,1391,1391,1391,1391,200
20230927,142300,1330246560,1392,1392,1392,1392,6
20230927,142200,1330238208,1392,1390,1392,1387,11037
20230927,142100,1314894695,1389,1389,1389,1389,3004
20230927,142000,1310722139,1392,1392,1392,1392,0
20230927,141900,1310722139,1392,1392,1392,1392,1
20230927,141800,1310720747,1393,1393,1393,1393,108
20230927,141700,1310570303,1394,1394,1394,1394,1
20230927,141600,1310568909,1390,1387,1394,1387,10640
20230927,141500,1295770516,1387,1387,1387,1387,463
20230927,141400,1295128335,1386,1387,1387,1386,200
20230927,141300,1294850966,1388,1388,1388,1388,6
20230927,141200,1294842638,1388,1388,1388,1388,0
20230927,141100,1294842638,1388,1388,1388,1388,0
20230927,141000,1294842638,1388,1388,1388,1388,11
20230927,140900,1294827370,1388,1388,1388,1388,0
20230927,140800,1294827370,1388,1388,1388,1388,0
20230927,140700,1294827370,1388,1389,1389,1388,3560
20230927,140600,1289886030,1389,1387,1389,1386,5595
20230927,140500,1282127327,1390,1390,1390,1390,0
20230927,140400,1282127327,1390,1390,1390,1390,0
20230927,140300,1282127327,1390,1387,1390,1387,6001
20230927,140200,1273793568,1386,1386,1386,1386,922
20230927,140100,1272515676,1385,1385,1385,1385,0
20230927,140000,1272515676,1385,1386,1386,1385,65
20230927,135900,1272425643,1389,1386,1389,1386,553
20230927,135800,1271657646,1385,1386,1386,1385,1500
20230927,135700,1269579396,1389,1388,1389,1388,350
20230927,135600,1269093593,1387,1387,1387,1387,110
20230927,135500,1268941023,1387,1387,1387,1387,1
20230927,135400,1268939636,1387,1387,1387,1387,2230
20230927,135300,1265846626,1388,1388,1388,1388,258
20230927,135200,1265488522,1388,1386,1388,1386,109
20230927,135100,1265337302,1385,1385,1385,1385,0
20230927,135000,1265337302,1385,1385,1385,1385,300
20230927,134900,1264921802,1386,1390,1391,1386,168
20230927,134800,1264688407,1391,1390,1391,1390,4
20230927,134700,1264682845,1391,1391,1391,1391,0
20230927,134600,1264682845,1391,1389,1391,1389,7195
20230927,134500,1254681796,1385,1386,1386,1385,607
20230927,134400,1253841098,1392,1390,1393,1387,1254
20230927,134300,1252097817,1385,1386,1388,1385,1334
20230927,134200,1250249424,1391,1391,1391,1391,0
20230927,134100,1250249424,1391,1385,1391,1385,200
20230927,134000,1249972120,1385,1385,1385,1385,1
20230927,133900,1249970735,1383,1382,1383,1382,101
20230927,133800,1249831053,1382,1383,1383,1382,700
20230927,133700,1248863651,1382,1382,1382,1382,0
20230927,133600,1248863651,1382,1385,1385,1382,1013
20230927,133500,1247463007,1384,1389,1389,1384,2000
20230927,133400,1244692828,1392,1392,1392,1392,2
20230927,133300,1244690044,1393,1393,1393,1393,6
20230927,133200,1244681686,1394,1387,1394,1387,70
20230927,133100,1244584416,1387,1390,1393,1387,2263
20230927,133000,1241434467,1392,1386,1392,1386,111
20230927,132900,1241280557,1392,1392,1392,1392,30
20230927,132800,1241238797,1393,1385,1393,1385,5500
20230927,132700,1233603854,1386,1386,1387,1386,30
20230927,132600,1233562256,1384,1383,1384,1383,200
20230927,132500,1233285466,1383,1383,1383,1383,150
20230927,132400,1233078016,1384,1384,1384,1384,101
20230927,132300,1232938232,1387,1385,1387,1385,67
20230927,132200,1232845405,1387,1386,1387,1386,121
20230927,132100,1232677679,1387,1387,1387,1383,1290
20230927,132000,1230890449,1386,1386,1386,1386,796
20230927,131900,1229787193,1386,1385,1386,1385,352
20230927,131800,1229299657,1385,1385,1385,1384,848
20230927,131700,1228125181,1383,1385,1385,1383,30
20230927,131600,1228083661,1385,1383,1385,1383,626
20230927,131500,1227216655,1385,1378,1385,1378,4060
20230927,131400,1221603926,1379,1380,1380,1379,38
20230927,131300,1221551504,1380,1375,1380,1375,8236
20230927,131200,1210190880,1377,1377,1377,1375,1635
20230927,131100,1207939495,1377,1378,1378,1377,6
20230927,131000,1207931228,1379,1379,1379,1379,0
20230927,130900,1207931228,1379,1376,1379,1372,849
20230927,130800,1206764906,1376,1373,1376,1373,153
20230927,130700,1206554830,1373,1373,1373,1373,1
20230927,130600,1206553457,1372,1372,1373,1372,54
20230927,130500,1206479321,1373,1372,1373,1371,629
20230927,130400,1205616682,1372,1372,1372,1372,1239
20230927,130300,1203916774,1371,1371,1371,1371,237
20230927,130200,1203591847,1372,1372,1372,1372,100
20230927,130100,1203454647,1372,1371,1372,1371,301
20230927,130000,1203041677,1372,1369,1372,1369,4
20230927,125900,1203036192,1368,1373,1373,1368,2704
20230927,125800,1199331599,1377,1377,1377,1377,0
20230927,125700,1199331599,1377,1373,1377,1370,36213
20230927,125600,1149653044,1374,1377,1377,1374,7140
20230927,125500,1139837596,1378,1379,1380,1378,1020
20230927,125400,1138432032,1378,1378,1378,1378,220
20230927,125300,1138128872,1380,1380,1380,1379,1014
20230927,125200,1136730550,1380,1380,1380,1380,36
20230927,125100,1136680870,1380,1380,1380,1380,223
20230927,125000,1136373130,1380,1380,1380,1380,3
20230927,124900,1136368990,1382,1380,1382,1380,227
20230927,124800,1136055726,1380,1382,1382,1380,2025
20230927,124700,1133258718,1380,1380,1380,1380,0
20230927,124600,1133258718,1380,1383,1384,1380,302
20230927,124500,1132841916,1383,1380,1383,1380,702
20230927,124400,1131872453,1381,1382,1382,1381,3256
20230927,124300,1127375767,1384,1380,1384,1380,724
20230927,124200,1126376611,1380,1379,1380,1379,62
20230927,124100,1126291053,1379,1379,1379,1379,10
20230927,124000,1126277263,1379,1380,1380,1379,573
20230927,123900,1125486896,1381,1382,1383,1380,141
20230927,123800,1125292297,1381,1379,1383,1377,1379
20230927,123700,1123390487,1379,1379,1379,1379,702
20230927,123600,1122422429,1379,1378,1379,1378,766
20230927,123500,1121366116,1379,1379,1379,1379,0
20230927,123400,1121366116,1379,1376,1379,1375,37
20230927,123300,1121315235,1380,1384,1384,1379,3
20230927,123200,1121311092,1376,1380,1380,1376,2432
20230927,123100,1117960004,1386,1386,1386,1386,0
20230927,123000,1117960004,1386,1386,1386,1386,0
20230927,122900,1117960004,1386,1385,1386,1385,188
20230927,122800,1117699623,1385,1383,1385,1383,713
20230927,122700,1116712563,1383,1383,1383,1375,2170
20230927,122600,1113727455,1384,1384,1384,1384,0
20230927,122500,1113727455,1384,1385,1385,1373,17956
20230927,122400,1089068541,1385,1378,1385,1378,37
20230927,122300,1089017548,1385,1385,1385,1374,5580
20230927,122200,1081339501,1385,1385,1385,1384,93
20230927,122100,1081210697,1385,1380,1385,1380,1001
20230927,122000,1079829312,1381,1385,1385,1381,1033
20230927,121900,1078402735,1381,1381,1381,1381,1
20230927,121800,1078401354,1385,1385,1385,1385,0
20230927,121700,1078401354,1385,1385,1385,1385,1155
20230927,121600,1076801679,1389,1389,1389,1389,3
20230927,121500,1076797512,1385,1385,1385,1385,0
20230927,121400,1076797512,1385,1385,1385,1385,550
20230927,121300,1076035762,1385,1385,1385,1385,0
20230927,121200,1076035762,1385,1385,1385,1385,0
20230927,121100,1076035762,1385,1385,1385,1385,0
20230927,121000,1076035762,1385,1385,1385,1385,10
20230927,120900,1076021912,1379,1381,1381,1379,1200
20230927,120800,1074367072,1379,1387,1387,1379,3639
20230927,120700,1069340223,1387,1387,1387,1387,0
20230927,120600,1069340223,1387,1387,1387,1387,1
20230927,120500,1069338836,1390,1390,1390,1390,10
20230927,120400,1069324936,1390,1390,1390,1390,2501
20230927,120300,1065848546,1395,1395,1395,1395,0
20230927,120200,1065848546,1395,1395,1395,1395,4
20230927,120100,1065842966,1396,1393,1396,1393,1500
20230927,120000,1063750365,1388,1391,1391,1388,391
20230927,115900,1063207383,1391,1391,1391,1391,0
20230927,115800,1063207383,1391,1391,1391,1391,100
20230927,115700,1063068283,1391,1390,1391,1390,2345
20230927,115600,1059808697,1390,1390,1390,1390,1000
20230927,115500,1058418697,1391,1393,1393,1390,859
20230927,115400,1057223545,1395,1395,1395,1395,576
20230927,115300,1056420025,1398,1398,1398,1398,500
20230927,115200,1055721025,1398,1399,1399,1392,62
20230927,115100,1055634365,1390,1390,1390,1390,10
20230927,115000,1055620465,1390,1396,1401,1390,3438
20230927,114900,1050835505,1400,1396,1400,1394,1545
20230927,114800,1048677737,1396,1401,1401,1396,1817
20230927,114700,1046139375,1401,1401,1401,1401,0
20230927,114600,1046139375,1401,1397,1401,1397,720
20230927,114500,1045133531,1400,1402,1402,1400,772
20230927,114400,1044052729,1404,1404,1404,1404,0
20230927,114300,1044052729,1404,1396,1404,1395,909
20230927,114200,1042780354,1395,1400,1400,1395,1847
20230927,114100,1040196239,1401,1401,1401,1401,201
20230927,114000,1039914638,1401,1401,1401,1401,100
20230927,113900,1039774538,1397,1397,1397,1397,0
20230927,113800,1039774538,1397,1397,1397,1397,0
20230927,113700,1039774538,1397,1398,1398,1397,2880
20230927,113600,1035748321,1399,1399,1399,1399,300
20230927,113500,1035328621,1399,1400,1400,1399,3016
20230927,113400,1031109236,1404,1404,1404,1404,14
20230927,113300,1031089580,1404,1404,1404,1404,10
20230927,113200,1031075540,1404,1399,1404,1398,199
20230927,113100,1030797284,1399,1400,1400,1399,58
20230927,113000,1030716130,1404,1404,1404,1404,0
20230927,112900,1030716130,1404,1399,1404,1399,25
20230927,112800,1030681150,1404,1404,1404,1404,2
20230927,112700,1030678342,1405,1405,1405,1405,0
20230927,112600,1030678342,1405,1395,1405,1395,46
20230927,112500,1030614162,1400,1400,1400,1395,8310
20230927,112400,1019015087,1400,1405,1407,1400,502
20230927,112300,1018309095,1405,1405,1405,1405,1
20230927,112200,1018307690,1405,1400,1405,1399,51
20230927,112100,1018236325,1405,1401,1405,1400,451
20230927,112000,1017604820,1406,1406,1406,1406,0
20230927,111900,1017604820,1406,1400,1406,1399,204
20230927,111800,1017319339,1406,1406,1406,1400,27
20230927,111700,1017281496,1403,1407,1407,1403,1339
20230927,111600,1015397537,1407,1405,1407,1405,2500
20230927,111500,1011881060,1405,1405,1405,1405,1
20230927,111400,1011879655,1399,1402,1402,1399,3099
20230927,111300,1007538209,1402,1402,1402,1402,0
20230927,111200,1007538209,1402,1402,1402,1402,119
20230927,111100,1007371371,1402,1404,1407,1401,428
20230927,111000,1006771642,1408,1406,1408,1403,1673
20230927,110900,1004416837,1407,1402,1407,1400,7004
20230927,110800,994598322,1402,1405,1405,1402,7175
20230927,110700,984525696,1406,1406,1406,1406,0
20230927,110600,984525696,1406,1408,1408,1406,3727
20230927,110500,979285210,1408,1408,1408,1408,1217
20230927,110400,977571674,1408,1408,1408,1408,50
20230927,110300,977501274,1409,1412,1412,1409,3029
20230927,110200,973228808,1414,1414,1414,1414,177
20230927,110100,972978530,1417,1416,1417,1416,3
20230927,110000,972974281,1416,1417,1417,1416,2
20230927,105900,972971448,1417,1416,1417,1415,297
20230927,105800,972551119,1418,1417,1418,1415,394
20230927,105700,971993193,1417,1418,1418,1415,3116
20230927,105600,967582785,1418,1418,1418,1418,127
20230927,105500,967402699,1418,1417,1418,1417,3013
20230927,105400,963130703,1415,1415,1415,1411,3543
20230927,105300,958118375,1418,1416,1418,1412,282
20230927,105200,957718778,1416,1414,1416,1414,24
20230927,105100,957684801,1411,1411,1411,1411,101
20230927,105000,957542290,1411,1405,1411,1405,390
20230927,104900,956992137,1409,1404,1409,1404,2
20230927,104800,956989324,1403,1403,1404,1403,2637
20230927,104700,953287277,1407,1402,1407,1402,351
20230927,104600,952793694,1401,1401,1401,1401,0
20230927,104500,952793694,1401,1401,1401,1401,1
20230927,104400,952792293,1401,1401,1401,1401,0
20230927,104300,952792293,1401,1406,1407,1401,383
20230927,104200,952253500,1407,1406,1407,1406,1212
20230927,104100,950548219,1407,1400,1408,1400,2545
20230927,104000,946970491,1398,1398,1400,1398,2005
20230927,103900,944166715,1398,1398,1398,1398,2759
20230927,103800,940309633,1399,1396,1399,1396,1500
20230927,103700,938213272,1393,1393,1393,1393,56
20230927,103600,938135264,1392,1392,1392,1392,0
20230927,103500,938135264,1392,1389,1395,1389,1078
20230927,103400,936634916,1387,1387,1387,1387,0
20230927,103300,936634916,1387,1395,1396,1387,2551
20230927,103200,933083824,1395,1390,1395,1390,1188
20230927,103100,931427874,1392,1389,1392,1389,829
20230927,103000,930276381,1389,1387,1389,1387,1398
20230927,102900,928335648,1387,1387,1387,1387,111
20230927,102800,928181691,1388,1388,1388,1388,0
20230927,102700,928181691,1388,1388,1388,1388,146
20230927,102600,927979043,1387,1388,1388,1387,11
20230927,102500,927963785,1389,1381,1389,1381,4010
20230927,102400,922409444,1381,1381,1381,1381,2
20230927,102300,922406682,1382,1382,1382,1373,24932
20230927,102200,888103472,1382,1382,1382,1382,2
20230927,102100,888100708,1379,1379,1379,1379,884
20230927,102000,886881672,1379,1378,1379,1378,340
20230927,101900,886413051,1379,1381,1381,1379,3958
20230927,101800,880953292,1381,1393,1393,1381,13168
20230927,101700,862741327,1393,1390,1393,1390,1204
20230927,101600,861067427,1390,1390,1390,1390,100
20230927,101500,860928427,1383,1390,1390,1383,74
20230927,101400,860825581,1383,1390,1392,1383,2146
20230927,101300,857856248,1392,1389,1392,1382,4588
20230927,101200,851500586,1389,1385,1389,1385,1162
20230927,101100,849888227,1386,1381,1386,1381,298
20230927,101000,849475324,1387,1388,1388,1387,200
20230927,100900,849197754,1389,1385,1389,1375,12184
20230927,100800,832395705,1385,1385,1385,1385,27
20230927,100700,832358310,1385,1380,1385,1380,299
20230927,100600,831945685,1380,1385,1385,1380,4090
20230927,100500,826299871,1385,1385,1385,1385,24
20230927,100400,826266631,1385,1381,1385,1380,1824
20230927,100300,823749505,1386,1386,1386,1386,2
20230927,100200,823746733,1380,1383,1386,1380,2420
20230927,100100,820396067,1380,1376,1380,1372,10016
20230927,100000,806574427,1371,1384,1384,1370,21026
20230927,095900,777648425,1384,1384,1384,1384,2000
20230927,095800,774880425,1383,1383,1383,1383,101
20230927,095700,774740742,1380,1380,1380,1380,0
20230927,095600,774740742,1380,1380,1380,1380,0
20230927,095500,774740742,1380,1395,1395,1380,12367
20230927,095400,757614454,1396,1396,1396,1396,50
20230927,095300,757544654,1396,1392,1396,1389,3807
20230927,095200,752247359,1393,1395,1395,1393,6708
20230927,095100,742897336,1399,1399,1399,1399,84
20230927,095000,742779820,1397,1397,1397,1396,302
20230927,094900,742358026,1396,1395,1396,1394,2194
20230927,094800,739296806,1400,1394,1400,1393,1547
20230927,094700,737135763,1392,1398,1398,1392,134
20230927,094600,736948899,1399,1399,1400,1393,6964
20230927,094500,727222150,1393,1398,1399,1393,1331
20230927,094400,725365868,1398,1398,1398,1398,1003
20230927,094300,723963674,1398,1390,1398,1390,824
20230927,094200,722811816,1390,1391,1391,1390,2200
20230927,094100,719753578,1398,1391,1398,1390,1061
20230927,094000,718278351,1398,1398,1398,1391,1776
20230927,093900,715798964,1394,1397,1397,1394,22020
20230927,093800,685058618,1397,1396,1400,1396,8145
20230927,093700,673663946,1396,1391,1396,1390,705
20230927,093600,672683334,1387,1382,1393,1382,3812
20230927,093500,667395249,1382,1388,1388,1382,7768
20230927,093400,656654156,1385,1385,1385,1385,1623
20230927,093300,654406301,1385,1384,1385,1384,348
20230927,093200,653924660,1389,1382,1389,1382,4722
20230927,093100,647396714,1382,1382,1382,1382,7037
20230927,093000,637671580,1381,1390,1390,1381,8872
20230927,092900,625413645,1385,1385,1385,1385,993
20230927,092800,624038340,1385,1382,1390,1379,5006
20230927,092700,617114262,1388,1394,1395,1380,10370
20230927,092600,602768136,1386,1390,1398,1386,5017
20230927,092500,595805411,1389,1388,1400,1387,5284
20230927,092400,588426900,1389,1399,1403,1389,11844
20230927,092300,571898224,1398,1413,1415,1398,25602
20230927,092200,536027535,1416,1417,1417,1416,1341
20230927,092100,534128654,1418,1418,1418,1416,2341
20230927,092000,530812255,1418,1421,1421,1417,1996
20230927,091900,527982484,1421,1419,1421,1419,4238
20230927,091800,521961793,1421,1420,1423,1419,7282
20230927,091700,511606786,1420,1413,1420,1408,7856
20230927,091600,500487291,1413,1412,1418,1412,5346
20230927,091500,492928553,1414,1414,1415,1401,7999
20230927,091400,481675068,1414,1414,1419,1411,7055
20230927,091300,471701693,1414,1416,1416,1409,9159
20230927,091200,458783883,1414,1403,1414,1403,3099
20230927,091100,454415774,1403,1395,1403,1386,3210
20230927,091000,449924716,1396,1394,1399,1381,2555
20230927,090900,446363970,1394,1374,1394,1374,13462
20230927,090800,427686150,1384,1372,1384,1365,30989
20230927,090700,385234294,1373,1377,1377,1364,16786
20230927,090600,362245849,1378,1384,1390,1360,61526
20230927,090500,277859421,1384,1407,1407,1383,11001
20230927,090400,262527423,1407,1374,1415,1362,18199
20230927,090300,237465685,1373,1352,1380,1341,14602
20230927,090200,217617199,1348,1460,1460,1335,155343
20230927,090100,0,1610,1610,1610,1610,0
20230927,090000,0,1610,1610,1610,1610,0