stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183600,6564863245,669,669,669,669,56936
20230927,183500,6564863245,669,669,669,669,0
20230927,183400,6564863245,669,669,669,669,0
20230927,183300,6564863245,669,669,669,669,0
20230927,183200,6564863245,669,669,669,669,0
20230927,183100,6564863245,669,669,669,669,0
20230927,183000,6564863245,669,669,669,669,0
20230927,182900,6564863245,669,669,669,669,0
20230927,182800,6564863245,669,669,669,669,0
20230927,182700,6564863245,669,669,669,669,0
20230927,182600,6564863245,669,669,669,669,0
20230927,182500,6564863245,669,669,669,669,0
20230927,182400,6564863245,669,669,669,669,0
20230927,182300,6564863245,669,669,669,669,0
20230927,182200,6564863245,669,669,669,669,0
20230927,182100,6564863245,669,669,669,669,0
20230927,182000,6564863245,669,669,669,669,0
20230927,181900,6564863245,669,669,669,669,0
20230927,181800,6564863245,669,669,669,669,0
20230927,181700,6564863245,669,669,669,669,0
20230927,181600,6564863245,669,669,669,669,0
20230927,181500,6564863245,669,669,669,669,0
20230927,181400,6564863245,669,669,669,669,0
20230927,181300,6564863245,669,669,669,669,0
20230927,181200,6564863245,669,669,669,669,0
20230927,181100,6564863245,669,669,669,669,0
20230927,181000,6564863245,669,669,669,669,0
20230927,180900,6564863245,669,669,669,669,0
20230927,180800,6564863245,669,669,669,669,0
20230927,180700,6564863245,669,669,669,669,0
20230927,180600,6564863245,669,669,669,669,56936
20230927,180500,6564863245,669,669,669,669,0
20230927,180400,6564863245,669,669,669,669,0
20230927,180300,6564863245,669,669,669,669,0
20230927,180200,6564863245,669,669,669,669,0
20230927,180100,6564863245,669,669,669,669,0
20230927,180000,6564863245,669,669,669,669,0
20230927,175900,6564863245,669,669,669,669,0
20230927,175800,6564863245,669,669,669,669,0
20230927,175700,6564863245,669,669,669,669,0
20230927,175600,6564863245,669,669,669,669,0
20230927,175500,6564863245,669,669,669,669,0
20230927,175400,6564863245,669,669,669,669,0
20230927,175300,6564863245,669,669,669,669,0
20230927,175200,6564863245,669,669,669,669,0
20230927,175100,6564863245,669,669,669,669,0
20230927,175000,6564863245,669,669,669,669,0
20230927,174900,6564863245,669,669,669,669,0
20230927,174800,6564863245,669,669,669,669,0
20230927,174700,6564863245,669,669,669,669,0
20230927,174600,6564863245,669,669,669,669,0
20230927,174500,6564863245,669,669,669,669,0
20230927,174400,6564863245,669,669,669,669,0
20230927,174300,6564863245,669,669,669,669,0
20230927,174200,6564863245,669,669,669,669,0
20230927,174100,6564863245,669,669,669,669,0
20230927,174000,6564863245,669,669,669,669,0
20230927,173900,6564863245,669,669,669,669,0
20230927,173800,6564863245,669,669,669,669,0
20230927,173700,6564863245,669,669,669,669,0
20230927,173600,6564863245,669,669,669,669,56936
20230927,173500,6564863245,669,669,669,669,0
20230927,173400,6564863245,669,669,669,669,0
20230927,173300,6564863245,669,669,669,669,0
20230927,173200,6564863245,669,669,669,669,0
20230927,173100,6564863245,669,669,669,669,0
20230927,173000,6564863245,669,669,669,669,0
20230927,172900,6564863245,669,669,669,669,0
20230927,172800,6564863245,669,669,669,669,0
20230927,172700,6564863245,669,669,669,669,0
20230927,172600,6564863245,669,669,669,669,0
20230927,172500,6564863245,669,669,669,669,0
20230927,172400,6564863245,669,669,669,669,0
20230927,172300,6564863245,669,669,669,669,0
20230927,172200,6564863245,669,669,669,669,0
20230927,172100,6564863245,669,669,669,669,0
20230927,172000,6564863245,669,669,669,669,0
20230927,171900,6564863245,669,669,669,669,0
20230927,171800,6564863245,669,669,669,669,0
20230927,171700,6564863245,669,669,669,669,0
20230927,171600,6564863245,669,669,669,669,0
20230927,171500,6564863245,669,669,669,669,0
20230927,171400,6564863245,669,669,669,669,0
20230927,171300,6564863245,669,669,669,669,0
20230927,171200,6564863245,669,669,669,669,0
20230927,171100,6564863245,669,669,669,669,0
20230927,171000,6564863245,669,669,669,669,0
20230927,170900,6564863245,669,669,669,669,0
20230927,170800,6564863245,669,669,669,669,0
20230927,170700,6564863245,669,669,669,669,0
20230927,170600,6564863245,669,669,669,669,56936
20230927,170500,6564863245,669,669,669,669,0
20230927,170400,6564863245,669,669,669,669,0
20230927,170300,6564863245,669,669,669,669,0
20230927,170200,6564863245,669,669,669,669,0
20230927,170100,6564863245,669,669,669,669,0
20230927,170000,6564863245,669,669,669,669,0
20230927,165900,6564863245,669,669,669,669,0
20230927,165800,6564863245,669,669,669,669,0
20230927,165700,6564863245,669,669,669,669,0
20230927,165600,6564863245,669,669,669,669,0
20230927,165500,6564863245,669,669,669,669,0
20230927,165400,6564863245,669,669,669,669,0
20230927,165300,6564863245,669,669,669,669,0
20230927,165200,6564863245,669,669,669,669,0
20230927,165100,6564863245,669,669,669,669,0
20230927,165000,6564863245,669,669,669,669,0
20230927,164900,6564863245,669,669,669,669,0
20230927,164800,6564863245,669,669,669,669,0
20230927,164700,6564863245,669,669,669,669,0
20230927,164600,6564863245,669,669,669,669,0
20230927,164500,6564863245,669,669,669,669,0
20230927,164400,6564863245,669,669,669,669,0
20230927,164300,6564863245,669,669,669,669,0
20230927,164200,6564863245,669,669,669,669,0
20230927,164100,6564863245,669,669,669,669,0
20230927,164000,6564863245,669,669,669,669,0
20230927,163900,6564863245,669,669,669,669,0
20230927,163800,6564863245,669,669,669,669,0
20230927,163700,6564863245,669,669,669,669,0
20230927,163600,6564863245,669,669,669,669,56936
20230927,163500,6564863245,669,669,669,669,0
20230927,163400,6564863245,669,669,669,669,0
20230927,163300,6564863245,669,669,669,669,0
20230927,163200,6564863245,669,669,669,669,0
20230927,163100,6564863245,669,669,669,669,0
20230927,163000,6564863245,669,669,669,669,0
20230927,162900,6564863245,669,669,669,669,0
20230927,162800,6564863245,669,669,669,669,0
20230927,162700,6564863245,669,669,669,669,0
20230927,162600,6564863245,669,669,669,669,0
20230927,162500,6564863245,669,669,669,669,0
20230927,162400,6564863245,669,669,669,669,0
20230927,162300,6564863245,669,669,669,669,0
20230927,162200,6564863245,669,669,669,669,0
20230927,162100,6564863245,669,669,669,669,0
20230927,162000,6564863245,669,669,669,669,0
20230927,161900,6564863245,669,669,669,669,0
20230927,161800,6564863245,669,669,669,669,0
20230927,161700,6564863245,669,669,669,669,0
20230927,161600,6564863245,669,669,669,669,0
20230927,161500,6564863245,669,669,669,669,0
20230927,161400,6564863245,669,669,669,669,0
20230927,161300,6564863245,669,669,669,669,0
20230927,161200,6564863245,669,669,669,669,0
20230927,161100,6564863245,669,669,669,669,0
20230927,161000,6564863245,669,669,669,669,0
20230927,160900,6564863245,669,669,669,669,0
20230927,160800,6564863245,669,669,669,669,0
20230927,160700,6564863245,669,669,669,669,0
20230927,160600,6564863245,669,669,669,669,56936
20230927,160500,6564863245,669,669,669,669,0
20230927,160400,6564863245,669,669,669,669,0
20230927,160300,6564863245,669,669,669,669,0
20230927,160200,6564863245,669,669,669,669,0
20230927,160100,6564863245,669,669,669,669,0
20230927,160000,6564863245,669,669,669,669,0
20230927,155900,6564863245,669,669,669,669,0
20230927,155800,6564863245,669,669,669,669,0
20230927,155700,6564863245,669,669,669,669,0
20230927,155600,6564863245,669,669,669,669,0
20230927,155500,6564863245,669,669,669,669,0
20230927,155400,6564863245,669,669,669,669,0
20230927,155300,6564863245,669,669,669,669,0
20230927,155200,6564863245,669,669,669,669,0
20230927,155100,6564863245,669,669,669,669,0
20230927,155000,6564863245,669,669,669,669,0
20230927,154900,6564863245,669,669,669,669,0
20230927,154800,6564863245,669,669,669,669,0
20230927,154700,6564863245,669,669,669,669,0
20230927,154600,6564863245,669,669,669,669,0
20230927,154500,6564863245,669,669,669,669,0
20230927,154400,6564863245,669,669,669,669,0
20230927,154300,6564863245,669,669,669,669,0
20230927,154200,6564863245,669,669,669,669,0
20230927,154100,6564863245,669,669,669,669,0
20230927,154000,6564863245,669,669,669,669,0
20230927,153900,6564863245,669,669,669,669,0
20230927,153800,6564863245,669,669,669,669,0
20230927,153700,6564863245,669,669,669,669,0
20230927,153600,6564863245,669,669,669,669,56936
20230927,153500,6564863245,669,669,669,669,0
20230927,153400,6564863245,669,669,669,669,0
20230927,153300,6564863245,669,669,669,669,0
20230927,153200,6564863245,669,669,669,669,0
20230927,153100,6564863245,669,669,669,669,0
20230927,153000,6564863245,669,669,669,669,56936
20230927,152900,6526773061,669,669,669,669,0
20230927,152800,6526773061,669,669,669,669,0
20230927,152700,6526773061,669,669,669,669,0
20230927,152600,6526773061,669,669,669,669,0
20230927,152500,6526773061,669,669,669,669,0
20230927,152400,6526773061,669,669,669,669,0
20230927,152300,6526773061,669,669,669,669,0
20230927,152200,6526773061,669,669,669,669,0
20230927,152100,6526773061,669,669,669,669,0
20230927,152000,6526773061,669,669,669,669,0
20230927,151900,6526773061,669,666,670,666,4307
20230927,151800,6523896610,664,660,664,659,26783
20230927,151700,6506203667,660,664,664,660,28458
20230927,151600,6487397123,664,662,664,661,5393
20230927,151500,6483826851,661,661,662,660,7403
20230927,151400,6478934139,661,661,661,661,18042
20230927,151300,6467008377,661,666,667,660,45374
20230927,151200,6436955299,665,668,668,665,7483
20230927,151100,6431963799,669,668,670,668,8275
20230927,151000,6426435956,668,670,671,667,9976
20230927,150900,6419752692,670,669,670,667,3172
20230927,150800,6417629602,667,669,669,664,25905
20230927,150700,6400372387,669,666,669,666,1686
20230927,150600,6399246145,664,670,670,663,4938
20230927,150500,6395946636,671,674,674,670,2925
20230927,150400,6393983866,675,668,675,668,11713
20230927,150300,6386122674,668,668,668,667,1110
20230927,150200,6385381794,665,669,669,664,26924
20230927,150100,6367480759,669,678,678,669,8476
20230927,150000,6361773477,678,675,679,675,1554
20230927,145900,6360719243,679,681,681,674,8281
20230927,145800,6355101100,678,678,683,678,17000
20230927,145700,6343552956,677,678,678,671,38312
20230927,145600,6317753007,669,678,685,669,81932
20230927,145500,6262026161,678,674,680,674,37128
20230927,145400,6236902801,673,669,673,668,13279
20230927,145300,6227989655,668,673,673,667,11083
20230927,145200,6220571193,670,670,675,670,17935
20230927,145100,6208524771,670,670,672,670,21968
20230927,145000,6193787592,667,666,672,664,16790
20230927,144900,6182605962,672,672,673,664,48515
20230927,144800,6150069405,673,665,674,665,33587
20230927,144700,6127610145,666,663,666,663,2565
20230927,144600,6125905462,664,666,667,662,2651
20230927,144500,6124145893,667,656,667,655,36649
20230927,144400,6099912013,654,657,657,654,218
20230927,144300,6099769404,658,658,658,658,4
20230927,144200,6099766772,654,658,659,654,39422
20230927,144100,6073861794,659,658,659,657,15588
20230927,144000,6063606439,658,658,658,657,6005
20230927,143900,6059660920,657,655,658,655,15637
20230927,143800,6049384104,656,658,658,654,1347
20230927,143700,6048500276,659,653,659,653,11995
20230927,143600,6040621667,652,653,653,650,28901
20230927,143500,6021808581,652,659,659,652,7370
20230927,143400,6016990401,661,661,661,656,504
20230927,143300,6016659557,657,660,661,657,22385
20230927,143200,6001944573,660,662,662,660,980
20230927,143100,6001297088,661,664,665,661,37242
20230927,143000,5976571242,666,664,666,664,5561
20230927,142900,5972870264,664,665,666,664,7088
20230927,142800,5968159640,665,662,665,659,16923
20230927,142700,5956931173,662,662,664,662,169
20230927,142600,5956819253,662,666,666,661,343
20230927,142500,5956591573,661,662,666,661,1814
20230927,142400,5955392185,662,660,662,660,22393
20230927,142300,5940583771,660,660,660,660,1560
20230927,142200,5939554171,660,658,660,658,16252
20230927,142100,5928830389,658,658,659,658,2523
20230927,142000,5927169697,658,657,658,657,4934
20230927,141900,5923925150,658,655,658,655,2989
20230927,141800,5921964731,654,651,654,650,4112
20230927,141700,5919276236,650,653,653,650,32649
20230927,141600,5898038211,653,653,654,652,6921
20230927,141500,5893525480,652,653,654,652,7692
20230927,141400,5888503507,653,652,653,652,4059
20230927,141300,5885856636,653,654,654,652,14567
20230927,141200,5876343702,654,656,656,654,2430
20230927,141100,5874753793,655,655,656,655,7019
20230927,141000,5870156108,654,654,654,654,286
20230927,140900,5869969064,652,652,655,651,8208
20230927,140800,5864619685,652,652,655,651,2851
20230927,140700,5862761775,651,653,653,651,11344
20230927,140600,5855370622,653,655,655,653,9540
20230927,140500,5849134471,656,659,659,656,5665
20230927,140400,5845414169,658,658,660,658,9651
20230927,140300,5839052159,658,657,658,657,150
20230927,140200,5838953599,657,656,659,656,13086
20230927,140100,5830347590,656,657,657,655,8258
20230927,140000,5824925807,657,655,657,655,5934
20230927,135900,5821035409,655,652,655,652,5554
20230927,135800,5817409018,652,652,654,651,23198
20230927,135700,5802304580,651,657,657,651,52175
20230927,135600,5768229206,657,663,663,654,75319
20230927,135500,5718773534,663,665,665,662,10154
20230927,135400,5712028925,667,666,667,665,18681
20230927,135300,5699575978,666,670,670,666,7474
20230927,135200,5694588978,670,671,671,670,112
20230927,135100,5694513936,666,667,667,666,7119
20230927,135000,5689769966,667,670,670,667,11321
20230927,134900,5682215355,670,673,673,670,9412
20230927,134800,5675889955,674,674,674,673,1096
20230927,134700,5675151258,675,675,675,673,4779
20230927,134600,5671927335,677,677,678,676,14332
20230927,134500,5662228968,677,674,679,673,14458
20230927,134400,5652476289,673,675,675,672,10405
20230927,134300,5645466660,674,675,676,674,4398
20230927,134200,5642499358,676,680,680,675,24606
20230927,134100,5625840339,679,676,682,671,11169
20230927,134000,5618258813,676,665,678,665,44081
20230927,133900,5588519756,671,661,672,659,28322
20230927,133800,5569702177,661,661,661,658,19543
20230927,133700,5556821204,661,663,663,660,6370
20230927,133600,5552614522,663,661,664,661,5162
20230927,133500,5549197207,662,664,664,662,7547
20230927,133400,5544200169,661,661,664,659,10149
20230927,133300,5537497912,660,665,665,660,26935
20230927,133200,5519688858,665,667,667,664,2201
20230927,133100,5518225325,667,666,667,665,5576
20230927,133000,5514515388,667,667,667,666,3109
20230927,132900,5512444227,666,667,667,666,1527
20230927,132800,5511427205,666,668,668,666,215
20230927,132700,5511283730,668,667,669,667,1821
20230927,132600,5510068134,667,668,668,667,7821
20230927,132500,5504846011,668,668,669,668,2591
20230927,132400,5503114321,668,668,670,668,26
20230927,132300,5503096949,670,669,670,668,3150
20230927,132200,5500987867,669,669,669,669,2581
20230927,132100,5499261178,669,669,669,669,557
20230927,132000,5498888545,669,669,669,669,487
20230927,131900,5498562742,669,669,670,668,2631
20230927,131800,5496802714,669,667,669,665,6732
20230927,131700,5492319679,666,667,667,666,1391
20230927,131600,5491392819,667,669,669,666,566
20230927,131500,5491015222,670,670,670,669,2835
20230927,131400,5489116424,669,669,669,669,3585
20230927,131300,5486718059,670,670,670,669,293
20230927,131200,5486522037,670,669,670,669,889
20230927,131100,5485927288,669,666,669,665,11244
20230927,131000,5478438818,666,670,670,666,1051
20230927,130900,5477738690,668,668,670,666,14394
20230927,130800,5468131467,669,667,669,666,25628
20230927,130700,5451038801,667,667,667,666,1321
20230927,130600,5450158515,666,669,670,666,14569
20230927,130500,5440432216,670,670,670,669,15115
20230927,130400,5430309576,671,671,673,671,4723
20230927,130300,5427139588,671,673,673,671,9477
20230927,130200,5420771702,673,674,674,673,890
20230927,130100,5420172658,674,674,674,673,2103
20230927,130000,5418756788,674,675,675,674,227
20230927,125900,5418603701,674,675,678,674,9649
20230927,125800,5412092256,675,675,675,674,8178
20230927,125700,5406573406,675,676,676,675,8614
20230927,125600,5400758878,675,677,678,675,3647
20230927,125500,5398295617,677,678,678,677,349
20230927,125400,5398059332,678,677,678,676,5842
20230927,125300,5394104612,677,679,679,677,5737
20230927,125200,5390218351,679,681,681,679,275
20230927,125100,5390031334,681,680,682,677,5125
20230927,125000,5386540342,680,677,680,676,8856
20230927,124900,5380544640,677,676,681,676,611
20230927,124800,5380131348,681,676,681,676,1112
20230927,124700,5379379620,676,676,681,676,1636
20230927,124600,5378271123,676,677,677,676,6054
20230927,124500,5374176989,680,680,681,676,2863
20230927,124400,5372230275,680,676,680,676,1502
20230927,124300,5371214803,675,675,680,675,6041
20230927,124200,5367136478,675,678,678,675,9565
20230927,124100,5360664896,681,677,681,676,748
20230927,124000,5360157728,682,682,682,682,0
20230927,123900,5360157728,682,677,682,677,237
20230927,123800,5359996164,677,675,677,674,3100
20230927,123700,5357903796,674,677,677,674,8808
20230927,123600,5351956453,677,679,680,677,14915
20230927,123500,5341842582,680,680,682,680,4037
20230927,123400,5339097020,680,682,682,680,2932
20230927,123300,5337100768,682,682,682,682,2423
20230927,123200,5335448282,685,685,686,680,4816
20230927,123100,5332153230,683,686,686,683,1030
20230927,123000,5331449653,686,686,687,680,28341
20230927,122900,5312037929,685,686,687,684,11365
20230927,122800,5304243751,684,687,687,684,6442
20230927,122700,5299829825,685,686,687,685,8081
20230927,122600,5294289334,685,686,687,684,8817
20230927,122500,5288244628,685,688,688,676,14977
20230927,122400,5278019611,686,689,690,686,17120
20230927,122300,5266233668,688,689,690,687,22017
20230927,122200,5251071549,688,687,690,679,32624
20230927,122100,5228583887,679,678,689,674,37274
20230927,122000,5203279138,680,680,680,676,205
20230927,121900,5203139754,681,682,683,675,18602
20230927,121800,5190500981,682,683,683,682,2185
20230927,121700,5189008810,683,682,683,682,766
20230927,121600,5188486247,682,681,683,681,14122
20230927,121500,5178859511,681,681,682,681,4401
20230927,121400,5175862307,681,682,682,679,5467
20230927,121300,5172145225,682,683,683,675,5791
20230927,121200,5168217317,682,684,684,678,10424
20230927,121100,5161113444,683,683,686,682,23230
20230927,121000,5145232704,682,679,686,674,8355
20230927,120900,5139571357,678,689,689,678,45766
20230927,120800,5108298873,688,690,690,685,32181
20230927,120700,5086181564,685,678,690,677,43284
20230927,120600,5056528310,677,668,678,668,36909
20230927,120500,5031560137,667,666,668,666,2113
20230927,120400,5030152299,666,669,669,665,9182
20230927,120300,5024041445,670,668,671,665,11814
20230927,120200,5016168980,668,670,671,668,15335
20230927,120100,5005903655,670,672,673,670,31381
20230927,120000,4984849595,672,671,673,671,1301
20230927,115900,4983975205,672,677,677,671,18007
20230927,115800,4971847969,675,681,683,675,33912
20230927,115700,4948834590,683,681,683,680,4285
20230927,115600,4945919445,684,680,685,679,9472
20230927,115500,4939476848,681,681,683,681,12542
20230927,115400,4930930577,681,685,685,681,12215
20230927,115300,4922600413,685,687,688,682,40881
20230927,115200,4894641045,688,681,689,681,22035
20230927,115100,4879488758,683,681,684,680,4670
20230927,115000,4876307436,681,681,685,681,7811
20230927,114900,4870975671,681,680,682,680,9130
20230927,114800,4864766715,680,682,682,680,8368
20230927,114700,4859068597,683,685,685,682,3627
20230927,114600,4856590443,685,684,685,684,601
20230927,114500,4856179158,683,687,687,683,6709
20230927,114400,4851582110,688,688,688,688,1973
20230927,114300,4850224686,687,687,687,686,1184
20230927,114200,4849411594,686,687,687,685,3109
20230927,114100,4847279027,687,685,688,685,596
20230927,114000,4846870301,686,688,688,685,7151
20230927,113900,4841969183,688,689,689,688,1463
20230927,113800,4840962627,689,691,691,680,51843
20230927,113700,4805499275,691,695,695,691,9021
20230927,113600,4799255097,696,693,696,693,5629
20230927,113500,4795345700,695,696,696,691,4999
20230927,113400,4791873950,696,688,696,688,12918
20230927,113300,4782917775,686,688,689,686,3127
20230927,113200,4780766958,689,689,689,686,914
20230927,113100,4780139297,689,690,690,689,269
20230927,113000,4779953909,690,695,695,690,10077
20230927,112900,4772967098,689,688,694,688,2669
20230927,112800,4771129470,689,693,693,688,21100
20230927,112700,4756573984,690,692,693,690,11538
20230927,112600,4748589568,693,685,693,685,28245
20230927,112500,4729061137,687,683,687,682,1558
20230927,112400,4727995998,683,681,683,680,7772
20230927,112300,4722703276,681,684,686,681,18040
20230927,112200,4710390194,685,685,685,684,8017
20230927,112100,4704898844,686,688,688,686,1696
20230927,112000,4703735188,685,686,689,685,12289
20230927,111900,4695302773,686,688,688,686,6556
20230927,111800,4690797917,688,688,688,686,3515
20230927,111700,4688386560,688,689,690,688,9340
20230927,111600,4681949721,689,687,689,685,3503
20230927,111500,4679537537,686,687,690,685,10604
20230927,111400,4672261684,687,686,691,686,645
20230927,111300,4671818637,686,689,691,686,9939
20230927,111200,4664995042,693,692,693,690,5834
20230927,111100,4660961672,693,690,693,690,604
20230927,111000,4660544900,690,692,694,690,9191
20230927,110900,4654192990,692,690,692,690,255
20230927,110800,4654016810,690,694,694,689,15277
20230927,110700,4643486057,689,687,697,686,8354
20230927,110600,4637704622,684,692,694,682,34668
20230927,110500,4613982452,693,691,693,687,16702
20230927,110400,4602471596,690,698,698,690,19686
20230927,110300,4588823562,698,693,699,693,25772
20230927,110200,4570855280,693,699,703,693,34587
20230927,110100,4546766870,699,705,705,699,36387
20230927,110000,4521234264,704,705,706,702,17732
20230927,105900,4508746110,704,706,707,700,26146
20230927,105800,4490314986,705,705,706,701,23156
20230927,105700,4474021686,705,704,706,702,48991
20230927,105600,4439485365,704,698,704,692,106842
20230927,105500,4364802719,699,688,701,688,55907
20230927,105400,4325846392,689,681,689,681,13785
20230927,105300,4316405874,683,682,684,681,23741
20230927,105200,4300208632,682,684,684,682,14391
20230927,105100,4290383479,685,687,687,684,23122
20230927,105000,4274532890,687,689,689,685,18375
20230927,104900,4261907448,688,691,695,688,13837
20230927,104800,4252363885,691,694,695,690,25046
20230927,104700,4235022402,694,698,698,694,5443
20230927,104600,4231242479,698,698,699,694,3494
20230927,104500,4228805752,700,693,701,691,33378
20230927,104400,4205510268,690,692,692,690,41090
20230927,104300,4177138494,692,693,695,692,4372
20230927,104200,4174110080,696,697,697,691,10232
20230927,104100,4167038904,697,694,697,691,14606
20230927,104000,4156911301,695,700,700,695,17155
20230927,103900,4144964456,698,700,700,698,10073
20230927,103800,4137931988,700,701,701,699,10992
20230927,103700,4130240454,701,700,701,700,3282
20230927,103600,4127941269,700,699,700,698,31747
20230927,103500,4105770367,699,697,699,697,6677
20230927,103400,4101112527,697,696,700,696,7702
20230927,103300,4095747383,696,701,701,695,14902
20230927,103200,4085352275,702,701,704,697,12441
20230927,103100,4076650219,701,701,705,701,14465
20230927,103000,4066489346,704,696,707,696,26552
20230927,102900,4047892850,696,694,696,693,15558
20230927,102800,4037087089,694,693,694,692,9076
20230927,102700,4030794851,694,694,696,692,11330
20230927,102600,4022937053,694,696,697,694,16297
20230927,102500,4011618922,694,698,698,694,30132
20230927,102400,3990614835,698,698,698,693,8023
20230927,102300,3985029291,696,693,696,692,27620
20230927,102200,3965861141,695,693,697,692,13515
20230927,102100,3956492195,693,692,698,691,9997
20230927,102000,3949556500,690,700,700,690,37940
20230927,101900,3923166893,699,698,702,697,28390
20230927,101800,3903294343,700,689,700,685,21242
20230927,101700,3888635440,689,697,709,686,53651
20230927,101600,3851349245,696,717,722,670,305748
20230927,101500,3638206231,714,718,721,712,125609
20230927,101400,3548090909,719,718,724,718,68902
20230927,101300,3498389566,719,717,719,714,55595
20230927,101200,3458569949,717,718,722,717,61532
20230927,101100,3414330102,718,718,728,715,135165
20230927,101000,3316839620,718,722,722,714,78160
20230927,100900,3260641221,722,716,729,715,89893
20230927,100800,3195855494,716,726,730,715,285778
20230927,100700,2989229241,726,719,729,715,309621
20230927,100600,2765814842,719,718,720,701,155907
20230927,100500,2654523273,719,708,721,706,275543
20230927,100400,2456986344,710,689,710,684,132672
20230927,100300,2363816424,689,693,695,680,83426
20230927,100200,2306736646,693,694,703,689,56175
20230927,100100,2267762521,694,706,706,694,43954
20230927,100000,2237026254,706,700,709,693,67420
20230927,095900,2189563525,695,698,700,693,42440
20230927,095800,2159986361,696,700,707,696,52789
20230927,095700,2123144128,702,711,712,698,82088
20230927,095600,2065185315,711,704,715,702,182398
20230927,095500,1935490612,705,692,715,688,272692
20230927,095400,1744259614,692,689,694,684,89441
20230927,095300,1682515963,689,684,690,682,57466
20230927,095200,1643136809,683,687,696,682,51374
20230927,095100,1607750061,687,688,692,682,48243
20230927,095000,1574486053,688,692,697,680,50619
20230927,094900,1539653295,697,676,697,672,177270
20230927,094800,1418334947,677,666,677,666,10681
20230927,094700,1411158532,665,667,669,663,4077
20230927,094600,1408440134,667,667,667,660,6
20230927,094500,1408436140,658,663,666,658,5888
20230927,094400,1404540415,666,666,667,661,1597
20230927,094300,1403477852,666,665,666,665,1033
20230927,094200,1402790518,665,660,666,660,2211
20230927,094100,1401323881,661,657,663,657,2960
20230927,094000,1399370353,657,663,668,657,11690
20230927,093900,1391675175,667,672,672,661,4988
20230927,093800,1388356512,672,672,672,672,349
20230927,093700,1388121984,672,670,673,670,2757
20230927,093600,1386267213,670,671,671,665,240
20230927,093500,1386106749,664,664,680,662,37580
20230927,093400,1360731222,664,667,670,664,7679
20230927,093300,1355623685,667,665,674,665,4924
20230927,093200,1352338884,667,677,677,666,30309
20230927,093100,1332032380,677,676,683,671,49679
20230927,093000,1298263257,676,677,677,671,4499
20230927,092900,1295235759,677,682,682,670,2968
20230927,092800,1293230967,683,670,683,667,53273
20230927,092700,1256963408,670,670,672,664,2538
20230927,092600,1255260474,669,665,669,664,7392
20230927,092500,1250328087,664,657,664,657,2927
20230927,092400,1248392038,657,657,661,657,24592
20230927,092300,1232213095,658,655,664,655,10280
20230927,092200,1225459013,656,665,665,655,42952
20230927,092100,1197085955,666,675,677,666,24206
20230927,092000,1180841443,675,678,681,675,13779
20230927,091900,1171497787,677,675,678,674,8232
20230927,091800,1165936215,675,681,683,674,20794
20230927,091700,1151799407,681,672,683,670,41082
20230927,091600,1124029827,672,668,673,667,5828
20230927,091500,1120120819,672,668,672,667,6501
20230927,091400,1115770169,668,673,673,668,52374
20230927,091300,1080643975,670,665,674,665,8886
20230927,091200,1074691669,665,664,676,664,19516
20230927,091100,1061709376,662,683,685,662,82055
20230927,091000,1006663444,683,692,692,674,68613
20230927,090900,959986723,694,671,694,658,85819
20230927,090800,902560193,671,709,709,671,146755
20230927,090700,801341310,706,696,714,696,137495
20230927,090600,704176761,695,685,721,685,183822
20230927,090500,573866214,690,696,697,682,117511
20230927,090400,492868957,696,720,749,676,419458
20230927,090300,192231734,711,711,711,711,0
20230927,090200,192231734,711,704,711,703,47336
20230927,090100,158840919,704,668,707,650,158099
20230927,090000,51358788,668,647,669,645,79087