stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184800,1300128833,520,520,520,520,21670
20230927,184700,1300128833,520,520,520,520,0
20230927,184600,1300128833,520,520,520,520,0
20230927,184500,1300128833,520,520,520,520,0
20230927,184400,1300128833,520,520,520,520,0
20230927,184300,1300128833,520,520,520,520,0
20230927,184200,1300128833,520,520,520,520,0
20230927,184100,1300128833,520,520,520,520,0
20230927,184000,1300128833,520,520,520,520,0
20230927,183900,1300128833,520,520,520,520,0
20230927,183800,1300128833,520,520,520,520,0
20230927,183700,1300128833,520,520,520,520,0
20230927,183600,1300128833,520,520,520,520,0
20230927,183500,1300128833,520,520,520,520,0
20230927,183400,1300128833,520,520,520,520,0
20230927,183300,1300128833,520,520,520,520,0
20230927,183200,1300128833,520,520,520,520,0
20230927,183100,1300128833,520,520,520,520,0
20230927,183000,1300128833,520,520,520,520,0
20230927,182900,1300128833,520,520,520,520,0
20230927,182800,1300128833,520,520,520,520,0
20230927,182700,1300128833,520,520,520,520,0
20230927,182600,1300128833,520,520,520,520,0
20230927,182500,1300128833,520,520,520,520,0
20230927,182400,1300128833,520,520,520,520,0
20230927,182300,1300128833,520,520,520,520,0
20230927,182200,1300128833,520,520,520,520,0
20230927,182100,1300128833,520,520,520,520,0
20230927,182000,1300128833,520,520,520,520,0
20230927,181900,1300128833,520,520,520,520,0
20230927,181800,1300128833,520,520,520,520,21670
20230927,181700,1300128833,520,520,520,520,0
20230927,181600,1300128833,520,520,520,520,0
20230927,181500,1300128833,520,520,520,520,0
20230927,181400,1300128833,520,520,520,520,0
20230927,181300,1300128833,520,520,520,520,0
20230927,181200,1300128833,520,520,520,520,0
20230927,181100,1300128833,520,520,520,520,0
20230927,181000,1300128833,520,520,520,520,0
20230927,180900,1300128833,520,520,520,520,0
20230927,180800,1300128833,520,520,520,520,0
20230927,180700,1300128833,520,520,520,520,0
20230927,180600,1300128833,520,520,520,520,0
20230927,180500,1300128833,520,520,520,520,0
20230927,180400,1300128833,520,520,520,520,0
20230927,180300,1300128833,520,520,520,520,0
20230927,180200,1300128833,520,520,520,520,0
20230927,180100,1300128833,520,520,520,520,0
20230927,180000,1300128833,520,520,520,520,0
20230927,175900,1300128833,520,520,520,520,0
20230927,175800,1300128833,520,520,520,520,0
20230927,175700,1300128833,520,520,520,520,0
20230927,175600,1300128833,520,520,520,520,0
20230927,175500,1300128833,520,520,520,520,0
20230927,175400,1300128833,520,520,520,520,0
20230927,175300,1300128833,520,520,520,520,0
20230927,175200,1300128833,520,520,520,520,0
20230927,175100,1300128833,520,520,520,520,0
20230927,175000,1300128833,520,520,520,520,0
20230927,174900,1300128833,520,520,520,520,0
20230927,174800,1300128833,520,520,520,520,21670
20230927,174700,1300128833,520,520,520,520,0
20230927,174600,1300128833,520,520,520,520,0
20230927,174500,1300128833,520,520,520,520,0
20230927,174400,1300128833,520,520,520,520,0
20230927,174300,1300128833,520,520,520,520,0
20230927,174200,1300128833,520,520,520,520,0
20230927,174100,1300128833,520,520,520,520,0
20230927,174000,1300128833,520,520,520,520,0
20230927,173900,1300128833,520,520,520,520,0
20230927,173800,1300128833,520,520,520,520,0
20230927,173700,1300128833,520,520,520,520,0
20230927,173600,1300128833,520,520,520,520,0
20230927,173500,1300128833,520,520,520,520,0
20230927,173400,1300128833,520,520,520,520,0
20230927,173300,1300128833,520,520,520,520,0
20230927,173200,1300128833,520,520,520,520,0
20230927,173100,1300128833,520,520,520,520,0
20230927,173000,1300128833,520,520,520,520,0
20230927,172900,1300128833,520,520,520,520,0
20230927,172800,1300128833,520,520,520,520,0
20230927,172700,1300128833,520,520,520,520,0
20230927,172600,1300128833,520,520,520,520,0
20230927,172500,1300128833,520,520,520,520,0
20230927,172400,1300128833,520,520,520,520,0
20230927,172300,1300128833,520,520,520,520,0
20230927,172200,1300128833,520,520,520,520,0
20230927,172100,1300128833,520,520,520,520,0
20230927,172000,1300128833,520,520,520,520,0
20230927,171900,1300128833,520,520,520,520,0
20230927,171800,1300128833,520,520,520,520,21670
20230927,171700,1300128833,520,520,520,520,0
20230927,171600,1300128833,520,520,520,520,0
20230927,171500,1300128833,520,520,520,520,0
20230927,171400,1300128833,520,520,520,520,0
20230927,171300,1300128833,520,520,520,520,0
20230927,171200,1300128833,520,520,520,520,0
20230927,171100,1300128833,520,520,520,520,0
20230927,171000,1300128833,520,520,520,520,0
20230927,170900,1300128833,520,520,520,520,0
20230927,170800,1300128833,520,520,520,520,0
20230927,170700,1300128833,520,520,520,520,0
20230927,170600,1300128833,520,520,520,520,0
20230927,170500,1300128833,520,520,520,520,0
20230927,170400,1300128833,520,520,520,520,0
20230927,170300,1300128833,520,520,520,520,0
20230927,170200,1300128833,520,520,520,520,0
20230927,170100,1300128833,520,520,520,520,0
20230927,170000,1300128833,520,520,520,520,0
20230927,165900,1300128833,520,520,520,520,0
20230927,165800,1300128833,520,520,520,520,0
20230927,165700,1300128833,520,520,520,520,0
20230927,165600,1300128833,520,520,520,520,0
20230927,165500,1300128833,520,520,520,520,0
20230927,165400,1300128833,520,520,520,520,0
20230927,165300,1300128833,520,520,520,520,0
20230927,165200,1300128833,520,520,520,520,0
20230927,165100,1300128833,520,520,520,520,0
20230927,165000,1300128833,520,520,520,520,0
20230927,164900,1300128833,520,520,520,520,0
20230927,164800,1300128833,520,520,520,520,21670
20230927,164700,1300128833,520,520,520,520,0
20230927,164600,1300128833,520,520,520,520,0
20230927,164500,1300128833,520,520,520,520,0
20230927,164400,1300128833,520,520,520,520,0
20230927,164300,1300128833,520,520,520,520,0
20230927,164200,1300128833,520,520,520,520,0
20230927,164100,1300128833,520,520,520,520,0
20230927,164000,1300128833,520,520,520,520,0
20230927,163900,1300128833,520,520,520,520,0
20230927,163800,1300128833,520,520,520,520,0
20230927,163700,1300128833,520,520,520,520,0
20230927,163600,1300128833,520,520,520,520,0
20230927,163500,1300128833,520,520,520,520,0
20230927,163400,1300128833,520,520,520,520,0
20230927,163300,1300128833,520,520,520,520,0
20230927,163200,1300128833,520,520,520,520,0
20230927,163100,1300128833,520,520,520,520,0
20230927,163000,1300128833,520,520,520,520,0
20230927,162900,1300128833,520,520,520,520,0
20230927,162800,1300128833,520,520,520,520,0
20230927,162700,1300128833,520,520,520,520,0
20230927,162600,1300128833,520,520,520,520,0
20230927,162500,1300128833,520,520,520,520,0
20230927,162400,1300128833,520,520,520,520,0
20230927,162300,1300128833,520,520,520,520,0
20230927,162200,1300128833,520,520,520,520,0
20230927,162100,1300128833,520,520,520,520,0
20230927,162000,1300128833,520,520,520,520,0
20230927,161900,1300128833,520,520,520,520,0
20230927,161800,1300128833,520,520,520,520,21670
20230927,161700,1300128833,520,520,520,520,0
20230927,161600,1300128833,520,520,520,520,0
20230927,161500,1300128833,520,520,520,520,0
20230927,161400,1300128833,520,520,520,520,0
20230927,161300,1300128833,520,520,520,520,0
20230927,161200,1300128833,520,520,520,520,0
20230927,161100,1300128833,520,520,520,520,0
20230927,161000,1300128833,520,520,520,520,0
20230927,160900,1300128833,520,520,520,520,0
20230927,160800,1300128833,520,520,520,520,0
20230927,160700,1300128833,520,520,520,520,0
20230927,160600,1300128833,520,520,520,520,0
20230927,160500,1300128833,520,520,520,520,0
20230927,160400,1300128833,520,520,520,520,0
20230927,160300,1300128833,520,520,520,520,0
20230927,160200,1300128833,520,520,520,520,0
20230927,160100,1300128833,520,520,520,520,0
20230927,160000,1300128833,520,520,520,520,0
20230927,155900,1300128833,520,520,520,520,0
20230927,155800,1300128833,520,520,520,520,0
20230927,155700,1300128833,520,520,520,520,0
20230927,155600,1300128833,520,520,520,520,0
20230927,155500,1300128833,520,520,520,520,0
20230927,155400,1300128833,520,520,520,520,0
20230927,155300,1300128833,520,520,520,520,0
20230927,155200,1300128833,520,520,520,520,0
20230927,155100,1300128833,520,520,520,520,0
20230927,155000,1300128833,520,520,520,520,0
20230927,154900,1300128833,520,520,520,520,0
20230927,154800,1300128833,520,520,520,520,21670
20230927,154700,1300128833,520,520,520,520,0
20230927,154600,1300128833,520,520,520,520,0
20230927,154500,1300128833,520,520,520,520,0
20230927,154400,1300128833,520,520,520,520,0
20230927,154300,1300128833,520,520,520,520,0
20230927,154200,1300128833,520,520,520,520,0
20230927,154100,1300128833,520,520,520,520,0
20230927,154000,1300128833,520,520,520,520,0
20230927,153900,1300128833,520,520,520,520,0
20230927,153800,1300128833,520,520,520,520,0
20230927,153700,1300128833,520,520,520,520,0
20230927,153600,1300128833,520,520,520,520,0
20230927,153500,1300128833,520,520,520,520,0
20230927,153400,1300128833,520,520,520,520,0
20230927,153300,1300128833,520,520,520,520,0
20230927,153200,1300128833,520,520,520,520,0
20230927,153100,1300128833,520,520,520,520,0
20230927,153000,1300128833,520,520,520,520,21670
20230927,152900,1288860433,517,517,517,517,0
20230927,152800,1288860433,517,517,517,517,0
20230927,152700,1288860433,517,517,517,517,0
20230927,152600,1288860433,517,517,517,517,0
20230927,152500,1288860433,517,517,517,517,0
20230927,152400,1288860433,517,517,517,517,0
20230927,152300,1288860433,517,517,517,517,0
20230927,152200,1288860433,517,517,517,517,0
20230927,152100,1288860433,517,517,517,517,0
20230927,152000,1288860433,517,517,517,517,0
20230927,151900,1288860433,517,517,517,516,2344
20230927,151800,1287648706,517,519,519,516,1918
20230927,151700,1286657180,519,519,519,519,67
20230927,151600,1286622407,519,519,519,519,20
20230927,151500,1286612027,517,519,519,517,1003
20230927,151400,1286093134,519,518,519,518,1118
20230927,151300,1285514008,519,519,519,519,257
20230927,151200,1285380625,519,519,519,519,216
20230927,151100,1285268521,519,519,519,519,330
20230927,151000,1285097251,518,518,518,518,118
20230927,150900,1285036127,519,518,519,518,6
20230927,150800,1285033014,517,517,517,517,1039
20230927,150700,1284495851,517,516,517,516,806
20230927,150600,1284079150,516,516,516,516,838
20230927,150500,1283646742,517,517,517,517,220
20230927,150400,1283533002,517,517,517,516,324
20230927,150300,1283365504,517,517,517,517,160
20230927,150200,1283282784,517,517,517,515,2600
20230927,150100,1281941420,517,517,517,517,52
20230927,150000,1281914536,518,518,518,518,177
20230927,145900,1281822850,518,518,518,518,150
20230927,145800,1281745150,518,518,518,518,7
20230927,145700,1281741524,517,518,518,517,112
20230927,145600,1281683513,518,517,518,517,400
20230927,145500,1281476323,516,517,517,515,5844
20230927,145400,1278462819,517,518,518,517,1223
20230927,145300,1277830419,519,519,519,519,2
20230927,145200,1277829381,516,519,520,516,2099
20230927,145100,1276742525,520,520,520,519,575
20230927,145000,1276444025,520,520,520,520,16
20230927,144900,1276435705,520,520,520,519,19
20230927,144800,1276425838,520,520,520,518,297
20230927,144700,1276271747,520,520,520,520,6
20230927,144600,1276268627,519,520,520,519,14
20230927,144500,1276261348,520,520,520,520,15
20230927,144400,1276253548,520,520,520,520,15
20230927,144300,1276245748,520,519,520,519,9
20230927,144200,1276241069,520,520,520,520,20
20230927,144100,1276230669,520,520,520,520,713
20230927,144000,1275859909,520,520,520,520,4060
20230927,143900,1273748709,520,520,520,518,2020
20230927,143800,1272701732,520,522,522,520,156
20230927,143700,1272620507,522,522,522,522,8
20230927,143600,1272616331,522,521,522,521,14
20230927,143500,1272609024,521,521,521,521,1506
20230927,143400,1271824398,518,521,522,518,2593
20230927,143300,1270480976,521,521,521,521,104
20230927,143200,1270426792,521,521,521,521,4
20230927,143100,1270424708,522,522,522,522,0
20230927,143000,1270424708,522,522,522,522,95
20230927,142900,1270375118,522,522,522,517,34
20230927,142800,1270357453,524,523,524,523,995
20230927,142700,1269836471,523,523,524,523,1632
20230927,142600,1268982934,523,523,524,523,551
20230927,142500,1268694600,522,520,522,520,1501
20230927,142400,1267912576,520,520,520,520,100
20230927,142300,1267860576,517,517,517,517,0
20230927,142200,1267860576,517,518,520,517,3016
20230927,142100,1266295092,517,517,517,517,3011
20230927,142000,1264738405,515,515,515,515,9222
20230927,141900,1259989075,514,514,514,514,0
20230927,141800,1259989075,514,514,514,514,0
20230927,141700,1259989075,514,514,514,514,1000
20230927,141600,1259475075,514,513,514,513,13462
20230927,141500,1252568607,513,514,514,513,2093
20230927,141400,1251493209,514,515,515,514,520
20230927,141300,1251225909,515,515,515,515,0
20230927,141200,1251225909,515,514,515,513,2052
20230927,141100,1250171209,514,514,514,514,878
20230927,141000,1249719917,515,515,515,515,1
20230927,140900,1249719402,515,515,515,515,0
20230927,140800,1249719402,515,513,515,513,263
20230927,140700,1249584083,513,512,513,512,8
20230927,140600,1249579986,512,512,512,512,34
20230927,140500,1249562578,512,513,513,512,2284
20230927,140400,1248391958,517,513,517,513,4104
20230927,140300,1246286602,514,515,516,514,9198
20230927,140200,1241556639,514,517,517,514,5000
20230927,140100,1238983270,516,516,516,516,0
20230927,140000,1238983270,516,516,516,516,0
20230927,135900,1238983270,516,516,516,516,1
20230927,135800,1238982754,516,516,516,516,0
20230927,135700,1238982754,516,516,516,516,0
20230927,135600,1238982754,516,516,516,516,0
20230927,135500,1238982754,516,516,516,516,590
20230927,135400,1238678314,516,516,516,516,426
20230927,135300,1238458498,516,516,516,516,0
20230927,135200,1238458498,516,516,516,516,0
20230927,135100,1238458498,516,516,516,516,0
20230927,135000,1238458498,516,518,519,516,523
20230927,134900,1238188500,516,517,517,516,605
20230927,134800,1237876310,517,517,517,517,208
20230927,134700,1237768774,518,518,518,518,1145
20230927,134600,1237175664,518,518,518,518,0
20230927,134500,1237175664,518,518,518,518,2471
20230927,134400,1235895686,518,518,518,518,0
20230927,134300,1235895686,518,518,519,518,1110
20230927,134200,1235319696,519,519,519,519,1
20230927,134100,1235319177,518,518,519,518,3347
20230927,134000,1233585421,518,518,518,518,0
20230927,133900,1233585421,518,518,518,518,1
20230927,133800,1233584903,519,515,519,515,2
20230927,133700,1233583869,515,516,516,515,13406
20230927,133600,1226679270,516,518,518,516,13596
20230927,133500,1219659304,518,518,518,518,0
20230927,133400,1219659304,518,519,519,518,303
20230927,133300,1219502348,519,518,519,518,207
20230927,133200,1219395121,517,517,517,517,8
20230927,133100,1219390985,517,517,517,517,144
20230927,133000,1219316537,516,516,516,516,0
20230927,132900,1219316537,516,516,516,516,0
20230927,132800,1219316537,516,517,517,516,199
20230927,132700,1219213835,516,516,516,516,0
20230927,132600,1219213835,516,516,516,516,258
20230927,132500,1219080707,515,515,515,515,0
20230927,132400,1219080707,515,515,515,515,0
20230927,132300,1219080707,515,516,516,515,1828
20230927,132200,1218137687,516,516,516,516,0
20230927,132100,1218137687,516,516,516,516,4163
20230927,132000,1215989579,516,516,516,516,2722
20230927,131900,1214585027,515,516,516,515,13635
20230927,131800,1207559367,515,517,517,515,7339
20230927,131700,1203778251,516,515,517,515,3522
20230927,131600,1201962694,515,517,517,515,2003
20230927,131500,1200928865,516,520,520,516,22916
20230927,131400,1189062092,520,521,521,520,20871
20230927,131300,1178203186,522,522,522,522,0
20230927,131200,1178203186,522,522,522,522,416
20230927,131100,1177986034,522,522,522,522,615
20230927,131000,1177665004,521,524,524,521,3000
20230927,130900,1176098521,525,525,525,525,25
20230927,130800,1176085396,525,525,525,525,0
20230927,130700,1176085396,525,525,525,525,2
20230927,130600,1176084346,525,525,525,525,1
20230927,130500,1176083821,523,524,524,523,7
20230927,130400,1176080159,523,525,525,523,553
20230927,130300,1175790937,523,523,523,523,3421
20230927,130200,1174001754,524,524,526,524,4339
20230927,130100,1171727916,526,524,526,524,3
20230927,130000,1171726342,524,524,524,524,2132
20230927,125900,1170609174,525,526,526,525,3
20230927,125800,1170607598,526,527,527,526,67
20230927,125700,1170572355,526,526,526,526,0
20230927,125600,1170572355,526,526,526,526,1
20230927,125500,1170571829,526,526,526,526,40
20230927,125400,1170550789,526,526,526,526,0
20230927,125300,1170550789,526,526,526,526,143
20230927,125200,1170475571,526,526,526,526,0
20230927,125100,1170475571,526,526,526,526,64
20230927,125000,1170441907,526,526,526,526,0
20230927,124900,1170441907,526,523,526,523,9
20230927,124800,1170437191,523,523,523,523,0
20230927,124700,1170437191,523,523,523,523,248
20230927,124600,1170307487,525,525,525,525,100
20230927,124500,1170254987,523,523,523,523,0
20230927,124400,1170254987,523,523,523,523,0
20230927,124300,1170254987,523,523,523,523,0
20230927,124200,1170254987,523,523,523,523,2
20230927,124100,1170253941,523,523,523,523,0
20230927,124000,1170253941,523,523,523,523,1
20230927,123900,1170253418,523,525,525,523,701
20230927,123800,1169886656,525,525,525,525,1000
20230927,123700,1169361656,525,525,525,525,1
20230927,123600,1169361131,525,525,525,525,1
20230927,123500,1169360606,525,525,525,525,1
20230927,123400,1169360081,525,525,525,525,164
20230927,123300,1169273981,526,526,526,526,50
20230927,123200,1169247681,525,525,525,525,0
20230927,123100,1169247681,525,525,525,525,0
20230927,123000,1169247681,525,527,527,525,122
20230927,122900,1169183389,526,526,526,526,0
20230927,122800,1169183389,526,526,526,526,1
20230927,122700,1169182863,523,524,524,523,1465
20230927,122600,1168416664,523,528,528,523,4594
20230927,122500,1166010152,528,528,528,525,416
20230927,122400,1165791600,528,529,529,524,10716
20230927,122300,1160161199,527,527,527,527,0
20230927,122200,1160161199,527,527,527,527,20
20230927,122100,1160150659,532,526,534,526,5412
20230927,122000,1157300595,524,524,524,524,1
20230927,121900,1157300071,524,524,524,524,27
20230927,121800,1157285923,524,524,524,524,1
20230927,121700,1157285399,526,524,526,524,13
20230927,121600,1157278565,526,523,526,522,14
20230927,121500,1157271212,526,525,526,521,1865
20230927,121400,1156299135,525,525,525,525,0
20230927,121300,1156299135,525,522,525,521,6434
20230927,121200,1152946944,525,526,526,522,4725
20230927,121100,1150480153,526,523,526,522,16408
20230927,121000,1141905048,523,523,523,523,1682
20230927,120900,1141025362,523,523,523,523,5679
20230927,120800,1138055245,523,525,525,523,10963
20230927,120700,1132316901,529,525,529,524,6837
20230927,120600,1128731555,525,526,526,525,5864
20230927,120500,1125652308,526,527,527,525,13894
20230927,120400,1118349087,526,526,526,526,2781
20230927,120300,1116886281,527,528,528,527,3639
20230927,120200,1114968125,528,529,529,528,200
20230927,120100,1114862524,530,528,530,528,2
20230927,120000,1114861466,528,529,529,528,1438
20230927,115900,1114101615,529,529,529,529,746
20230927,115800,1113706981,530,531,531,530,2520
20230927,115700,1112369441,530,531,531,530,1991
20230927,115600,1111313811,530,530,530,530,321
20230927,115500,1111143681,530,530,530,530,1975
20230927,115400,1110096931,531,534,534,531,115
20230927,115300,1110035863,534,534,534,534,0
20230927,115200,1110035863,534,534,534,534,250
20230927,115100,1109902363,534,534,534,534,2
20230927,115000,1109901295,530,530,530,530,100
20230927,114900,1109848295,534,534,534,534,0
20230927,114800,1109848295,534,534,534,534,0
20230927,114700,1109848295,534,532,535,532,713
20230927,114600,1109467129,532,529,532,529,102
20230927,114500,1109412871,529,529,529,529,401
20230927,114400,1109200742,529,530,530,529,9561
20230927,114300,1104142237,531,533,533,531,5962
20230927,114200,1100973525,533,535,535,533,11
20230927,114100,1100967642,532,533,534,532,2171
20230927,114000,1099812390,532,532,532,532,0
20230927,113900,1099812390,532,532,532,532,0
20230927,113800,1099812390,532,532,532,532,0
20230927,113700,1099812390,532,532,532,532,0
20230927,113600,1099812390,532,536,536,532,8
20230927,113500,1099808114,535,535,535,535,1
20230927,113400,1099807579,539,530,539,529,10019
20230927,113300,1094486720,530,533,533,530,5640
20230927,113200,1091490385,533,533,533,533,3
20230927,113100,1091488786,533,533,533,533,554
20230927,113000,1091193504,534,534,536,534,2996
20230927,112900,1089593196,534,536,536,534,264
20230927,112800,1089452200,538,538,538,538,0
20230927,112700,1089452200,538,538,538,538,0
20230927,112600,1089452200,538,538,538,538,85
20230927,112500,1089406470,539,539,539,539,0
20230927,112400,1089406470,539,539,539,539,0
20230927,112300,1089406470,539,539,539,539,1
20230927,112200,1089405931,533,536,536,533,3665
20230927,112100,1087445575,536,537,537,536,5034
20230927,112000,1084743818,537,537,537,537,203
20230927,111900,1084634807,543,538,543,538,2
20230927,111800,1084633726,538,538,538,538,1
20230927,111700,1084633188,538,538,538,538,1
20230927,111600,1084632650,535,535,535,535,0
20230927,111500,1084632650,535,537,537,535,760
20230927,111400,1084224550,537,537,537,537,250
20230927,111300,1084090300,537,537,541,537,2053
20230927,111200,1082987651,537,537,537,537,1001
20230927,111100,1082450114,541,541,541,541,313
20230927,111000,1082280781,541,543,543,541,713
20230927,110900,1081893734,543,539,543,539,6681
20230927,110800,1078275033,535,535,535,535,1190
20230927,110700,1077638383,536,536,536,536,30
20230927,110600,1077622303,534,538,538,534,101
20230927,110500,1077568365,539,542,542,537,1891
20230927,110400,1076549856,543,536,543,536,13421
20230927,110300,1069324465,536,534,536,534,293
20230927,110200,1069167665,535,535,535,535,10
20230927,110100,1069162315,533,532,533,532,23
20230927,110000,1069150076,532,532,532,532,10
20230927,105900,1069144756,532,532,532,532,20
20230927,105800,1069134116,531,531,531,531,1
20230927,105700,1069133585,531,531,531,531,37
20230927,105600,1069113938,531,531,532,531,11045
20230927,105500,1063248843,531,534,535,530,9166
20230927,105400,1058381292,535,531,535,531,101
20230927,105300,1058327261,531,531,531,530,501
20230927,105200,1058061529,531,537,537,531,4001
20230927,105100,1055936758,530,537,537,530,12502
20230927,105000,1049300921,537,535,537,535,362
20230927,104900,1049107249,537,536,537,535,513
20230927,104800,1048832596,536,536,536,536,416
20230927,104700,1048609620,536,537,537,536,1467
20230927,104600,1047822341,536,536,536,536,60
20230927,104500,1047790181,536,536,536,536,21
20230927,104400,1047778925,538,538,538,538,0
20230927,104300,1047778925,538,534,538,534,157
20230927,104200,1047694744,533,539,539,533,16646
20230927,104100,1038792563,540,540,540,540,60
20230927,104000,1038760163,540,540,540,540,100
20230927,103900,1038706163,539,539,539,539,502
20230927,103800,1038435585,540,540,540,540,1000
20230927,103700,1037895585,540,543,543,540,8977
20230927,103600,1033033910,543,542,543,542,1912
20230927,103500,1031995763,543,543,543,543,11
20230927,103400,1031989790,543,543,543,543,0
20230927,103300,1031989790,543,543,543,543,79
20230927,103200,1031946893,543,543,543,542,1162
20230927,103100,1031316099,542,542,542,542,1
20230927,103000,1031315557,543,543,543,543,195
20230927,102900,1031209672,543,543,543,543,99
20230927,102800,1031155915,546,542,546,541,1800
20230927,102700,1030176571,542,545,547,542,5836
20230927,102600,1026986614,547,547,547,547,23
20230927,102500,1026974033,547,543,547,543,602
20230927,102400,1026645831,542,544,544,541,17679
20230927,102300,1017037132,544,548,548,543,2275
20230927,102200,1015794872,548,546,549,542,7588
20230927,102100,1011651269,550,539,554,539,22584
20230927,102000,999303799,539,537,539,537,2534
20230927,101900,997939636,537,536,537,535,3674
20230927,101800,995970198,537,536,537,536,1298
20230927,101700,995274450,535,536,536,535,606
20230927,101600,994950238,536,536,536,536,2041
20230927,101500,993856262,537,538,538,537,91
20230927,101400,993807394,537,534,537,534,312
20230927,101300,993639853,536,536,536,535,8815
20230927,101200,988915514,536,534,536,534,53
20230927,101100,988887125,532,532,532,532,102
20230927,101000,988832861,531,532,532,531,142
20230927,100900,988757359,531,531,531,530,3568
20230927,100800,986863552,530,531,531,530,3081
20230927,100700,985227592,531,534,534,531,7690
20230927,100600,981132555,535,535,535,532,11045
20230927,100500,975253170,535,534,535,534,708
20230927,100400,974874814,534,534,534,534,200
20230927,100300,974768014,534,530,534,530,2274
20230927,100200,973558606,531,530,531,530,1365
20230927,100100,972834145,530,530,530,530,271
20230927,100000,972690515,530,530,530,530,4573
20230927,095900,970266825,529,529,530,529,242
20230927,095800,970138806,529,528,529,528,1067
20230927,095700,969574738,527,526,528,526,2767
20230927,095600,968116529,526,527,527,525,5455
20230927,095500,965247076,526,527,527,526,53
20230927,095400,965219188,527,527,527,527,150
20230927,095300,965140138,527,528,528,526,504
20230927,095200,964874257,528,529,529,528,220
20230927,095100,964757997,528,526,528,526,401
20230927,095000,964546869,527,525,529,525,10414
20230927,094900,959078876,525,527,527,525,57559
20230927,094800,928814172,529,528,530,527,14667
20230927,094700,921058384,529,529,529,529,5
20230927,094600,921055739,529,529,529,527,2225
20230927,094500,919882473,529,527,529,526,2805
20230927,094400,918403847,527,529,529,527,12341
20230927,094300,911887378,529,530,530,529,2770
20230927,094200,910419778,530,530,530,529,1575
20230927,094100,909585077,529,530,530,529,3290
20230927,094000,907843813,532,529,532,528,3549
20230927,093900,905957417,529,530,530,529,9005
20230927,093800,901187643,530,532,532,530,6063
20230927,093700,897966386,532,534,534,532,3852
20230927,093600,895914886,534,536,536,533,24243
20230927,093500,882946733,537,538,539,536,9671
20230927,093400,877748987,537,539,539,535,3323
20230927,093300,875961984,539,535,539,535,484
20230927,093200,875701676,535,533,535,533,3744
20230927,093100,873706066,532,536,538,530,6606
20230927,093000,870168626,530,529,538,529,27531
20230927,092900,855507013,536,535,539,525,84150
20230927,092800,810853245,533,542,544,533,40731
20230927,092700,788914434,542,550,550,542,50108
20230927,092600,761522528,550,555,555,550,28601
20230927,092500,745734255,555,554,555,554,5822
20230927,092400,742507444,554,554,554,553,8623
20230927,092300,737735073,554,561,561,554,16117
20230927,092200,728751928,561,560,562,560,16208
20230927,092100,719660058,562,562,562,560,4966
20230927,092000,716869552,562,559,562,559,9529
20230927,091900,711522005,559,562,563,559,2947
20230927,091800,709869117,562,555,562,554,5505
20230927,091700,706798609,554,553,560,553,21052
20230927,091600,695064793,553,558,559,553,7434
20230927,091500,690936815,561,555,561,555,570
20230927,091400,690617517,554,551,563,551,6490
20230927,091300,687026231,551,563,563,551,28341
20230927,091200,671277759,560,567,568,559,14644
20230927,091100,663034039,562,558,567,555,22549
20230927,091000,650415787,556,564,564,555,56157
20230927,090900,619039254,564,564,565,563,5293
20230927,090800,616053819,564,559,566,558,38880
20230927,090700,594194428,560,568,571,559,35880
20230927,090600,573969964,568,557,570,554,26334
20230927,090500,559190792,557,569,570,555,28158
20230927,090400,543420543,569,550,576,549,51639
20230927,090300,514463170,549,545,550,540,112109
20230927,090200,453449139,545,566,566,545,149854
20230927,090100,370610033,565,579,582,565,262839
20230927,090000,220432161,581,566,590,560,383621