stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191400,345502872,451,451,451,451,3573
20230926,191300,345502872,451,451,451,451,0
20230926,191200,345502872,451,451,451,451,0
20230926,191100,345502872,451,451,451,451,0
20230926,191000,345502872,451,451,451,451,0
20230926,190900,345502872,451,451,451,451,0
20230926,190800,345502872,451,451,451,451,0
20230926,190700,345502872,451,451,451,451,0
20230926,190600,345502872,451,451,451,451,0
20230926,190500,345502872,451,451,451,451,0
20230926,190400,345502872,451,451,451,451,0
20230926,190300,345502872,451,451,451,451,0
20230926,190200,345502872,451,451,451,451,0
20230926,190100,345502872,451,451,451,451,0
20230926,190000,345502872,451,451,451,451,0
20230926,185900,345502872,451,451,451,451,0
20230926,185800,345502872,451,451,451,451,0
20230926,185700,345502872,451,451,451,451,0
20230926,185600,345502872,451,451,451,451,0
20230926,185500,345502872,451,451,451,451,0
20230926,185400,345502872,451,451,451,451,0
20230926,185300,345502872,451,451,451,451,0
20230926,185200,345502872,451,451,451,451,0
20230926,185100,345502872,451,451,451,451,0
20230926,185000,345502872,451,451,451,451,0
20230926,184900,345502872,451,451,451,451,0
20230926,184800,345502872,451,451,451,451,0
20230926,184700,345502872,451,451,451,451,0
20230926,184600,345502872,451,451,451,451,0
20230926,184500,345502872,451,451,451,451,0
20230926,184400,345502872,451,451,451,451,3573
20230926,184300,345502872,451,451,451,451,0
20230926,184200,345502872,451,451,451,451,0
20230926,184100,345502872,451,451,451,451,0
20230926,184000,345502872,451,451,451,451,0
20230926,183900,345502872,451,451,451,451,0
20230926,183800,345502872,451,451,451,451,0
20230926,183700,345502872,451,451,451,451,0
20230926,183600,345502872,451,451,451,451,0
20230926,183500,345502872,451,451,451,451,0
20230926,183400,345502872,451,451,451,451,0
20230926,183300,345502872,451,451,451,451,0
20230926,183200,345502872,451,451,451,451,0
20230926,183100,345502872,451,451,451,451,0
20230926,183000,345502872,451,451,451,451,0
20230926,182900,345502872,451,451,451,451,0
20230926,182800,345502872,451,451,451,451,0
20230926,182700,345502872,451,451,451,451,0
20230926,182600,345502872,451,451,451,451,0
20230926,182500,345502872,451,451,451,451,0
20230926,182400,345502872,451,451,451,451,0
20230926,182300,345502872,451,451,451,451,0
20230926,182200,345502872,451,451,451,451,0
20230926,182100,345502872,451,451,451,451,0
20230926,182000,345502872,451,451,451,451,0
20230926,181900,345502872,451,451,451,451,0
20230926,181800,345502872,451,451,451,451,0
20230926,181700,345502872,451,451,451,451,0
20230926,181600,345502872,451,451,451,451,0
20230926,181500,345502872,451,451,451,451,0
20230926,181400,345502872,451,451,451,451,3573
20230926,181300,345502872,451,451,451,451,0
20230926,181200,345502872,451,451,451,451,0
20230926,181100,345502872,451,451,451,451,0
20230926,181000,345502872,451,451,451,451,0
20230926,180900,345502872,451,451,451,451,0
20230926,180800,345502872,451,451,451,451,0
20230926,180700,345502872,451,451,451,451,0
20230926,180600,345502872,451,451,451,451,0
20230926,180500,345502872,451,451,451,451,0
20230926,180400,345502872,451,451,451,451,0
20230926,180300,345502872,451,451,451,451,0
20230926,180200,345502872,451,451,451,451,0
20230926,180100,345502872,451,451,451,451,0
20230926,180000,345502872,451,451,451,451,0
20230926,175900,345502872,451,451,451,451,0
20230926,175800,345502872,451,451,451,451,0
20230926,175700,345502872,451,451,451,451,0
20230926,175600,345502872,451,451,451,451,0
20230926,175500,345502872,451,451,451,451,0
20230926,175400,345502872,451,451,451,451,0
20230926,175300,345502872,451,451,451,451,0
20230926,175200,345502872,451,451,451,451,0
20230926,175100,345502872,451,451,451,451,0
20230926,175000,345502872,451,451,451,451,0
20230926,174900,345502872,451,451,451,451,0
20230926,174800,345502872,451,451,451,451,0
20230926,174700,345502872,451,451,451,451,0
20230926,174600,345502872,451,451,451,451,0
20230926,174500,345502872,451,451,451,451,0
20230926,174400,345502872,451,451,451,451,3573
20230926,174300,345502872,451,451,451,451,0
20230926,174200,345502872,451,451,451,451,0
20230926,174100,345502872,451,451,451,451,0
20230926,174000,345502872,451,451,451,451,0
20230926,173900,345502872,451,451,451,451,0
20230926,173800,345502872,451,451,451,451,0
20230926,173700,345502872,451,451,451,451,0
20230926,173600,345502872,451,451,451,451,0
20230926,173500,345502872,451,451,451,451,0
20230926,173400,345502872,451,451,451,451,0
20230926,173300,345502872,451,451,451,451,0
20230926,173200,345502872,451,451,451,451,0
20230926,173100,345502872,451,451,451,451,0
20230926,173000,345502872,451,451,451,451,0
20230926,172900,345502872,451,451,451,451,0
20230926,172800,345502872,451,451,451,451,0
20230926,172700,345502872,451,451,451,451,0
20230926,172600,345502872,451,451,451,451,0
20230926,172500,345502872,451,451,451,451,0
20230926,172400,345502872,451,451,451,451,0
20230926,172300,345502872,451,451,451,451,0
20230926,172200,345502872,451,451,451,451,0
20230926,172100,345502872,451,451,451,451,0
20230926,172000,345502872,451,451,451,451,0
20230926,171900,345502872,451,451,451,451,0
20230926,171800,345502872,451,451,451,451,0
20230926,171700,345502872,451,451,451,451,0
20230926,171600,345502872,451,451,451,451,0
20230926,171500,345502872,451,451,451,451,0
20230926,171400,345502872,451,451,451,451,3573
20230926,171300,345502872,451,451,451,451,0
20230926,171200,345502872,451,451,451,451,0
20230926,171100,345502872,451,451,451,451,0
20230926,171000,345502872,451,451,451,451,0
20230926,170900,345502872,451,451,451,451,0
20230926,170800,345502872,451,451,451,451,0
20230926,170700,345502872,451,451,451,451,0
20230926,170600,345502872,451,451,451,451,0
20230926,170500,345502872,451,451,451,451,0
20230926,170400,345502872,451,451,451,451,0
20230926,170300,345502872,451,451,451,451,0
20230926,170200,345502872,451,451,451,451,0
20230926,170100,345502872,451,451,451,451,0
20230926,170000,345502872,451,451,451,451,0
20230926,165900,345502872,451,451,451,451,0
20230926,165800,345502872,451,451,451,451,0
20230926,165700,345502872,451,451,451,451,0
20230926,165600,345502872,451,451,451,451,0
20230926,165500,345502872,451,451,451,451,0
20230926,165400,345502872,451,451,451,451,0
20230926,165300,345502872,451,451,451,451,0
20230926,165200,345502872,451,451,451,451,0
20230926,165100,345502872,451,451,451,451,0
20230926,165000,345502872,451,451,451,451,0
20230926,164900,345502872,451,451,451,451,0
20230926,164800,345502872,451,451,451,451,0
20230926,164700,345502872,451,451,451,451,0
20230926,164600,345502872,451,451,451,451,0
20230926,164500,345502872,451,451,451,451,0
20230926,164400,345502872,451,451,451,451,3573
20230926,164300,345502872,451,451,451,451,0
20230926,164200,345502872,451,451,451,451,0
20230926,164100,345502872,451,451,451,451,0
20230926,164000,345502872,451,451,451,451,0
20230926,163900,345502872,451,451,451,451,0
20230926,163800,345502872,451,451,451,451,0
20230926,163700,345502872,451,451,451,451,0
20230926,163600,345502872,451,451,451,451,0
20230926,163500,345502872,451,451,451,451,0
20230926,163400,345502872,451,451,451,451,0
20230926,163300,345502872,451,451,451,451,0
20230926,163200,345502872,451,451,451,451,0
20230926,163100,345502872,451,451,451,451,0
20230926,163000,345502872,451,451,451,451,0
20230926,162900,345502872,451,451,451,451,0
20230926,162800,345502872,451,451,451,451,0
20230926,162700,345502872,451,451,451,451,0
20230926,162600,345502872,451,451,451,451,0
20230926,162500,345502872,451,451,451,451,0
20230926,162400,345502872,451,451,451,451,0
20230926,162300,345502872,451,451,451,451,0
20230926,162200,345502872,451,451,451,451,0
20230926,162100,345502872,451,451,451,451,0
20230926,162000,345502872,451,451,451,451,0
20230926,161900,345502872,451,451,451,451,0
20230926,161800,345502872,451,451,451,451,0
20230926,161700,345502872,451,451,451,451,0
20230926,161600,345502872,451,451,451,451,0
20230926,161500,345502872,451,451,451,451,0
20230926,161400,345502872,451,451,451,451,3573
20230926,161300,345502872,451,451,451,451,0
20230926,161200,345502872,451,451,451,451,0
20230926,161100,345502872,451,451,451,451,0
20230926,161000,345502872,451,451,451,451,0
20230926,160900,345502872,451,451,451,451,0
20230926,160800,345502872,451,451,451,451,0
20230926,160700,345502872,451,451,451,451,0
20230926,160600,345502872,451,451,451,451,0
20230926,160500,345502872,451,451,451,451,0
20230926,160400,345502872,451,451,451,451,0
20230926,160300,345502872,451,451,451,451,0
20230926,160200,345502872,451,451,451,451,0
20230926,160100,345502872,451,451,451,451,0
20230926,160000,345502872,451,451,451,451,0
20230926,155900,345502872,451,451,451,451,0
20230926,155800,345502872,451,451,451,451,0
20230926,155700,345502872,451,451,451,451,0
20230926,155600,345502872,451,451,451,451,0
20230926,155500,345502872,451,451,451,451,0
20230926,155400,345502872,451,451,451,451,0
20230926,155300,345502872,451,451,451,451,0
20230926,155200,345502872,451,451,451,451,0
20230926,155100,345502872,451,451,451,451,0
20230926,155000,345502872,451,451,451,451,0
20230926,154900,345502872,451,451,451,451,0
20230926,154800,345502872,451,451,451,451,0
20230926,154700,345502872,451,451,451,451,0
20230926,154600,345502872,451,451,451,451,0
20230926,154500,345502872,451,451,451,451,0
20230926,154400,345502872,451,451,451,451,3573
20230926,154300,345502872,451,451,451,451,0
20230926,154200,345502872,451,451,451,451,0
20230926,154100,345502872,451,451,451,451,0
20230926,154000,345502872,451,451,451,451,0
20230926,153900,345502872,451,451,451,451,0
20230926,153800,345502872,451,451,451,451,0
20230926,153700,345502872,451,451,451,451,0
20230926,153600,345502872,451,451,451,451,0
20230926,153500,345502872,451,451,451,451,0
20230926,153400,345502872,451,451,451,451,0
20230926,153300,345502872,451,451,451,451,0
20230926,153200,345502872,451,451,451,451,0
20230926,153100,345502872,451,451,451,451,0
20230926,153000,345502872,451,451,451,451,3573
20230926,152900,343891449,452,452,452,452,0
20230926,152800,343891449,452,452,452,452,0
20230926,152700,343891449,452,452,452,452,0
20230926,152600,343891449,452,452,452,452,0
20230926,152500,343891449,452,452,452,452,0
20230926,152400,343891449,452,452,452,452,0
20230926,152300,343891449,452,452,452,452,0
20230926,152200,343891449,452,452,452,452,0
20230926,152100,343891449,452,452,452,452,0
20230926,152000,343891449,452,452,452,452,0
20230926,151900,343891449,452,452,452,452,4
20230926,151800,343889641,452,452,452,452,346
20230926,151700,343733249,452,452,452,451,15
20230926,151600,343726481,450,450,452,450,372
20230926,151500,343559075,452,451,452,450,64207
20230926,151400,314655500,452,452,452,451,119
20230926,151300,314601807,452,451,452,451,2010
20230926,151200,313695288,452,452,452,451,11454
20230926,151100,308529529,452,452,452,452,57
20230926,151000,308503765,452,451,452,451,3178
20230926,150900,307070309,452,452,452,451,2682
20230926,150800,305860609,452,452,452,452,72
20230926,150700,305828065,452,452,452,452,31
20230926,150600,305814053,452,452,452,452,10
20230926,150500,305809533,452,452,452,452,270
20230926,150400,305687493,452,452,452,451,1022
20230926,150300,305225550,452,452,452,452,26
20230926,150200,305213798,452,452,452,452,14
20230926,150100,305207470,451,451,451,451,4613
20230926,150000,303127007,452,452,452,452,1115
20230926,145900,302623027,452,451,452,451,267
20230926,145800,302502344,452,451,452,451,327
20230926,145700,302354775,452,452,452,452,100
20230926,145600,302309575,452,451,452,451,3693
20230926,145500,300641787,452,452,452,452,214
20230926,145400,300545059,452,452,452,452,11
20230926,145300,300540087,452,452,452,452,0
20230926,145200,300540087,452,452,452,451,5011
20230926,145100,298280115,451,451,452,451,2382
20230926,145000,297205811,452,452,452,452,30
20230926,144900,297192251,452,452,452,452,384
20230926,144800,297018683,452,452,452,452,116
20230926,144700,296966251,452,452,452,452,0
20230926,144600,296966251,452,452,452,452,2000
20230926,144500,296062251,452,452,452,452,224
20230926,144400,295961003,452,452,452,452,10
20230926,144300,295956483,452,452,452,452,10
20230926,144200,295951963,452,451,452,451,511
20230926,144100,295721491,451,451,451,451,0
20230926,144000,295721491,451,451,451,451,500
20230926,143900,295495991,452,451,452,451,101
20230926,143800,295450439,452,452,452,452,0
20230926,143700,295450439,452,452,452,452,0
20230926,143600,295450439,452,452,452,452,0
20230926,143500,295450439,452,452,452,452,2695
20230926,143400,294232299,453,453,453,453,0
20230926,143300,294232299,453,453,453,453,0
20230926,143200,294232299,453,453,453,453,36
20230926,143100,294215991,452,452,452,452,2
20230926,143000,294215087,452,453,453,452,5
20230926,142900,294212826,453,453,453,453,0
20230926,142800,294212826,453,452,453,452,8001
20230926,142700,290596373,452,452,452,452,960
20230926,142600,290162453,452,452,452,452,1
20230926,142500,290162001,453,453,453,453,1
20230926,142400,290161548,453,453,453,453,0
20230926,142300,290161548,453,453,453,453,50
20230926,142200,290138898,453,453,453,453,300
20230926,142100,290002998,452,452,452,452,0
20230926,142000,290002998,452,452,452,452,9336
20230926,141900,285783126,453,453,453,453,40
20230926,141800,285765006,453,453,453,453,215
20230926,141700,285667611,453,453,453,453,6
20230926,141600,285664893,453,453,453,453,300
20230926,141500,285528993,453,453,453,453,3
20230926,141400,285527634,453,453,453,453,1275
20230926,141300,284950059,453,453,453,453,500
20230926,141200,284723559,453,453,453,453,100
20230926,141100,284678259,453,453,453,453,779
20230926,141000,284325372,453,453,453,453,309
20230926,140900,284185395,452,452,452,452,0
20230926,140800,284185395,452,452,452,452,0
20230926,140700,284185395,452,453,453,452,1630
20230926,140600,283448531,453,453,453,453,8
20230926,140500,283444907,453,453,453,453,3
20230926,140400,283443548,453,453,453,453,0
20230926,140300,283443548,453,453,453,453,0
20230926,140200,283443548,453,453,453,453,27
20230926,140100,283431317,452,452,452,452,0
20230926,140000,283431317,452,452,452,452,581
20230926,135900,283168705,452,452,452,452,427
20230926,135800,282975701,452,452,452,452,522
20230926,135700,282739757,453,452,453,452,501
20230926,135600,282513304,453,453,453,453,0
20230926,135500,282513304,453,452,453,452,6421
20230926,135400,279611011,453,453,453,453,0
20230926,135300,279611011,453,453,453,453,4
20230926,135200,279609199,453,453,453,453,1007
20230926,135100,279153028,453,453,453,453,5257
20230926,135000,276771607,453,453,454,453,783
20230926,134900,276416907,454,454,454,454,120
20230926,134800,276362427,454,454,454,454,8
20230926,134700,276358795,453,453,453,453,1000
20230926,134600,275905795,454,455,455,454,11
20230926,134500,275900799,455,454,455,452,5009
20230926,134400,273634745,455,455,455,455,3
20230926,134300,273633380,455,455,455,455,47
20230926,134200,273611995,453,453,453,453,0
20230926,134100,273611995,453,454,454,453,10002
20230926,134000,269071089,454,454,454,454,100
20230926,133900,269025689,454,454,454,454,4136
20230926,133800,267147945,454,454,454,454,5
20230926,133700,267145675,454,454,454,454,0
20230926,133600,267145675,454,454,454,454,3
20230926,133500,267144313,454,454,454,454,0
20230926,133400,267144313,454,453,454,452,5501
20230926,133300,264655439,454,453,454,453,58
20230926,133200,264629164,454,454,454,454,100
20230926,133100,264583764,454,454,454,454,86
20230926,133000,264544720,454,454,454,454,80
20230926,132900,264508400,454,454,454,454,205
20230926,132800,264415330,454,453,454,453,4248
20230926,132700,262490969,454,454,454,454,4
20230926,132600,262489153,453,454,454,453,4001
20230926,132500,260676699,454,454,454,454,500
20230926,132400,260449699,454,454,454,454,1
20230926,132300,260449245,454,454,454,454,0
20230926,132200,260449245,454,454,454,454,2
20230926,132100,260448337,454,454,454,454,50
20230926,132000,260425637,454,454,454,454,0
20230926,131900,260425637,454,454,454,454,0
20230926,131800,260425637,454,454,454,454,35
20230926,131700,260409747,454,454,454,454,7914
20230926,131600,256816791,454,454,454,454,550
20230926,131500,256567091,454,454,454,454,0
20230926,131400,256567091,454,455,455,454,20
20230926,131300,256557999,455,455,455,455,1
20230926,131200,256557544,455,455,455,455,4
20230926,131100,256555724,454,455,455,454,4
20230926,131000,256553907,455,455,455,455,1522
20230926,130900,255861397,455,455,455,455,0
20230926,130800,255861397,455,455,455,455,0
20230926,130700,255861397,455,454,455,454,26
20230926,130600,255849591,455,455,455,455,0
20230926,130500,255849591,455,455,455,455,5
20230926,130400,255847316,455,455,455,455,2
20230926,130300,255846406,455,455,455,455,1000
20230926,130200,255391406,455,455,455,455,0
20230926,130100,255391406,455,455,455,455,0
20230926,130000,255391406,455,455,455,455,0
20230926,125900,255391406,455,455,455,455,17
20230926,125800,255383671,455,454,455,454,5
20230926,125700,255381399,455,455,455,455,1
20230926,125600,255380944,455,455,455,455,10
20230926,125500,255376394,455,455,455,455,2
20230926,125400,255375484,455,455,455,455,1
20230926,125300,255375029,455,454,455,454,743
20230926,125200,255037706,454,454,454,454,4003
20230926,125100,253220344,455,455,455,454,8757
20230926,125000,249240911,457,457,457,457,0
20230926,124900,249240911,457,457,457,457,0
20230926,124800,249240911,457,455,457,455,9967
20230926,124700,244704076,455,455,455,455,0
20230926,124600,244704076,455,455,455,455,500
20230926,124500,244476576,455,455,455,455,1
20230926,124400,244476121,453,455,455,453,15031
20230926,124300,237663902,455,455,455,455,2
20230926,124200,237662992,454,455,455,454,4523
20230926,124100,235609447,455,456,456,455,9301
20230926,124000,231376585,457,457,457,457,2
20230926,123900,231375671,457,457,457,457,1
20230926,123800,231375214,457,457,457,457,0
20230926,123700,231375214,457,456,457,456,4
20230926,123600,231373389,457,457,457,457,11
20230926,123500,231368362,457,457,457,457,502
20230926,123400,231138948,457,457,457,457,100
20230926,123300,231093248,457,457,457,457,3
20230926,123200,231091877,457,457,457,457,103
20230926,123100,231044806,457,457,457,457,0
20230926,123000,231044806,457,457,457,457,3
20230926,122900,231043435,457,457,457,457,0
20230926,122800,231043435,457,457,457,457,1
20230926,122700,231042978,457,457,457,457,1
20230926,122600,231042521,457,457,457,457,111
20230926,122500,230991794,457,457,457,457,144
20230926,122400,230925986,457,457,457,457,0
20230926,122300,230925986,457,457,457,457,1
20230926,122200,230925529,456,457,457,456,1631
20230926,122100,230180792,456,457,457,456,42
20230926,122000,230161600,457,457,457,457,2
20230926,121900,230160686,457,457,457,457,0
20230926,121800,230160686,457,457,457,457,0
20230926,121700,230160686,457,457,457,456,12
20230926,121600,230155210,456,457,457,456,8
20230926,121500,230151559,457,457,457,457,2
20230926,121400,230150645,457,457,457,457,0
20230926,121300,230150645,457,457,457,457,0
20230926,121200,230150645,457,457,457,457,53
20230926,121100,230126424,457,457,457,457,211
20230926,121000,230029997,457,457,457,457,200
20230926,120900,229938597,457,457,457,457,3000
20230926,120800,228567597,457,457,457,457,1
20230926,120700,228567140,455,455,455,455,481
20230926,120600,228348285,456,457,457,456,35
20230926,120500,228332318,457,457,457,457,9
20230926,120400,228328205,455,458,458,455,56639
20230926,120300,202526571,457,458,458,457,83
20230926,120200,202488560,458,457,458,457,601
20230926,120100,202213902,457,457,457,457,1
20230926,120000,202213445,458,458,458,458,32
20230926,115900,202198789,458,457,458,457,765
20230926,115800,201849183,457,457,457,457,10
20230926,115700,201844613,457,457,457,457,7
20230926,115600,201841414,457,457,457,457,2
20230926,115500,201840500,457,456,457,456,889
20230926,115400,201435115,457,457,457,457,0
20230926,115300,201435115,457,457,457,457,0
20230926,115200,201435115,457,457,457,457,50
20230926,115100,201412265,457,457,457,457,0
20230926,115000,201412265,457,457,457,457,55
20230926,114900,201387130,457,457,457,457,1
20230926,114800,201386673,456,457,457,456,2006
20230926,114700,200471935,457,457,457,457,35
20230926,114600,200455940,457,457,457,457,0
20230926,114500,200455940,457,457,457,457,0
20230926,114400,200455940,457,456,457,456,1003
20230926,114300,199998571,457,457,457,457,0
20230926,114200,199998571,457,457,457,457,2
20230926,114100,199997657,456,456,456,456,2
20230926,114000,199996745,457,457,457,457,6
20230926,113900,199994003,457,457,457,457,2044
20230926,113800,199059895,457,457,457,457,1
20230926,113700,199059438,457,456,457,456,140
20230926,113600,198995597,455,455,455,455,3
20230926,113500,198994232,455,456,456,455,106
20230926,113400,198945897,456,457,457,455,2967
20230926,113300,197593121,456,457,457,456,3
20230926,113200,197591752,457,457,457,457,73
20230926,113100,197558391,457,457,457,457,2113
20230926,113000,196592750,457,457,457,456,622
20230926,112900,196309098,457,457,457,457,41
20230926,112800,196290361,455,455,455,455,1
20230926,112700,196289906,457,457,457,457,2
20230926,112600,196288992,456,456,456,455,185
20230926,112500,196204640,456,455,456,455,10
20230926,112400,196200081,456,456,456,456,102
20230926,112300,196153569,456,456,456,456,816
20230926,112200,195781473,456,456,456,456,2
20230926,112100,195780561,456,456,456,456,21
20230926,112000,195770985,456,456,456,456,1
20230926,111900,195770529,457,457,457,457,0
20230926,111800,195770529,457,457,457,457,1
20230926,111700,195770072,457,457,457,457,1
20230926,111600,195769615,455,455,455,455,0
20230926,111500,195769615,455,457,457,455,3
20230926,111400,195768246,457,457,457,457,41
20230926,111300,195749509,457,457,457,457,938
20230926,111200,195320843,456,457,457,456,51
20230926,111100,195297586,457,457,457,457,0
20230926,111000,195297586,457,457,457,457,2
20230926,110900,195296672,457,456,457,456,6
20230926,110800,195293934,456,456,458,456,179
20230926,110700,195212308,458,456,458,456,316
20230926,110600,195067610,458,458,458,458,0
20230926,110500,195067610,458,458,458,458,201
20230926,110400,194975552,458,457,458,457,1099
20230926,110300,194472285,457,457,457,457,1600
20230926,110200,193741085,457,457,457,455,2003
20230926,110100,192825716,456,456,456,456,2912
20230926,110000,191497844,455,455,455,455,1429
20230926,105900,190847649,455,456,456,455,1578
20230926,105800,190129652,455,456,456,455,107
20230926,105700,190080867,455,455,456,454,9492
20230926,105600,185762506,455,455,455,455,1002
20230926,105500,185306596,454,455,455,454,1002
20230926,105400,184850688,454,454,454,454,101
20230926,105300,184804834,454,454,455,454,1011
20230926,105200,184345839,455,454,455,454,1201
20230926,105100,183799584,454,454,454,454,103
20230926,105000,183752822,453,454,454,453,5199
20230926,104900,181393244,454,454,454,454,9011
20230926,104800,177302250,455,455,455,455,7
20230926,104700,177299065,455,455,455,455,0
20230926,104600,177299065,455,455,455,455,700
20230926,104500,176980565,454,454,454,454,1
20230926,104400,176980111,455,455,455,454,254
20230926,104300,176864544,456,456,456,456,1
20230926,104200,176864088,456,455,456,455,4923
20230926,104100,174624122,456,456,456,456,50
20230926,104000,174601322,456,456,456,456,100
20230926,103900,174555722,456,456,456,456,3
20230926,103800,174554354,455,456,456,454,7655
20230926,103700,171071288,456,456,456,456,80
20230926,103600,171034808,456,456,456,456,0
20230926,103500,171034808,456,456,456,456,20
20230926,103400,171025688,456,455,456,455,358
20230926,103300,170862758,455,456,456,455,123
20230926,103200,170806787,456,456,456,456,0
20230926,103100,170806787,456,456,456,456,0
20230926,103000,170806787,456,456,456,455,12
20230926,102900,170801325,456,456,456,456,2
20230926,102800,170800413,456,456,456,456,1874
20230926,102700,169945869,457,456,457,456,3340
20230926,102600,168422828,456,456,456,456,68
20230926,102500,168391820,456,456,456,456,100
20230926,102400,168346220,456,456,456,455,211
20230926,102300,168250154,456,455,456,455,1389
20230926,102200,167618155,455,455,455,455,5018
20230926,102100,165334965,453,453,453,453,16420
20230926,102000,157896705,453,450,453,450,19311
20230926,101900,149197360,451,451,451,450,7222
20230926,101800,145945238,451,451,451,451,85
20230926,101700,145906903,451,450,451,450,5523
20230926,101600,143421552,450,450,450,449,4792
20230926,101500,141269932,450,450,450,450,1001
20230926,101400,140819482,450,450,451,450,181
20230926,101300,140738031,450,451,451,450,805
20230926,101200,140374979,451,451,451,450,6
20230926,101100,140372276,449,451,451,449,11933
20230926,101000,135004641,451,451,451,451,1311
20230926,100900,134413380,451,451,451,451,178
20230926,100800,134333102,451,450,451,450,1611
20230926,100700,133608151,450,450,450,450,0
20230926,100600,133608151,450,450,450,450,215
20230926,100500,133511401,451,450,451,450,321
20230926,100400,133366944,451,451,451,450,29
20230926,100300,133353891,451,450,451,450,1304
20230926,100200,132767090,450,450,450,450,2378
20230926,100100,131696990,450,450,450,450,1054
20230926,100000,131222690,451,451,451,451,107
20230926,095900,131174433,450,451,451,450,3052
20230926,095800,129797985,451,451,451,451,2
20230926,095700,129797083,450,451,451,449,7827
20230926,095600,126280406,451,450,451,450,512
20230926,095500,126049994,451,451,451,450,4472
20230926,095400,124035192,451,451,451,451,0
20230926,095300,124035192,451,452,452,449,71680
20230926,095200,91784146,452,452,452,452,1648
20230926,095100,91039250,452,452,452,452,2297
20230926,095000,90001006,453,453,453,453,16
20230926,094900,89993758,453,453,453,453,0
20230926,094800,89993758,453,453,453,452,1360
20230926,094700,89378286,453,454,454,453,603
20230926,094600,89104924,454,453,454,453,5001
20230926,094500,86839470,454,454,454,453,16814
20230926,094400,79222724,454,454,454,454,453
20230926,094300,79017062,454,453,454,453,551
20230926,094200,78767458,454,454,454,453,1254
20230926,094100,78198378,454,453,454,453,1860
20230926,094000,77355502,454,454,454,454,0
20230926,093900,77355502,454,454,454,454,0
20230926,093800,77355502,454,454,454,454,10
20230926,093700,77350962,454,454,454,451,4340
20230926,093600,75390330,452,452,452,451,5527
20230926,093500,72892226,454,454,454,454,103
20230926,093400,72845464,454,454,454,454,304
20230926,093300,72707448,454,453,454,452,781
20230926,093200,72353536,453,454,454,453,34
20230926,093100,72338105,454,454,454,452,68
20230926,093000,72307237,454,454,454,452,252
20230926,092900,72193149,454,454,454,454,11
20230926,092800,72188155,454,454,454,452,2824
20230926,092700,70908874,454,454,454,453,1017
20230926,092600,70447167,454,454,454,454,118
20230926,092500,70393595,454,454,454,453,20
20230926,092400,70384532,454,454,454,454,284
20230926,092300,70255596,454,454,454,454,64
20230926,092200,70226540,454,452,454,451,14296
20230926,092100,63764196,452,454,454,452,10133
20230926,092000,59174565,454,455,455,454,7916
20230926,091900,55576119,455,456,456,455,1072
20230926,091800,55087292,456,456,456,456,1009
20230926,091700,54627188,457,457,457,451,41720
20230926,091600,35719900,458,458,458,457,4717
20230926,091500,33562225,458,456,458,456,6037
20230926,091400,30809347,456,456,456,456,240
20230926,091300,30699907,456,456,456,455,7201
20230926,091200,27418376,458,459,459,456,4167
20230926,091100,25517696,458,457,460,457,4093
20230926,091000,23646668,456,456,457,455,6154
20230926,090900,20843891,456,457,457,455,1842
20230926,090800,20004761,456,457,457,456,1014
20230926,090700,19541365,457,455,457,455,5204
20230926,090600,17168341,455,454,456,454,5840
20230926,090500,14516161,454,456,456,454,3622
20230926,090400,12868213,456,456,456,456,669
20230926,090300,12563149,456,456,456,455,1965
20230926,090200,11668563,456,458,458,456,1863
20230926,090100,10816842,460,459,460,459,150
20230926,090000,10747989,460,453,462,453,23520