stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,205100,1075836844,680,680,680,680,28851
20230927,205000,1075836844,680,680,680,680,0
20230927,204900,1075836844,680,680,680,680,0
20230927,204800,1075836844,680,680,680,680,0
20230927,204700,1075836844,680,680,680,680,0
20230927,204600,1075836844,680,680,680,680,0
20230927,204500,1075836844,680,680,680,680,0
20230927,204400,1075836844,680,680,680,680,0
20230927,204300,1075836844,680,680,680,680,0
20230927,204200,1075836844,680,680,680,680,0
20230927,204100,1075836844,680,680,680,680,0
20230927,204000,1075836844,680,680,680,680,0
20230927,203900,1075836844,680,680,680,680,0
20230927,203800,1075836844,680,680,680,680,0
20230927,203700,1075836844,680,680,680,680,0
20230927,203600,1075836844,680,680,680,680,0
20230927,203500,1075836844,680,680,680,680,0
20230927,203400,1075836844,680,680,680,680,0
20230927,203300,1075836844,680,680,680,680,0
20230927,203200,1075836844,680,680,680,680,0
20230927,203100,1075836844,680,680,680,680,0
20230927,203000,1075836844,680,680,680,680,0
20230927,202900,1075836844,680,680,680,680,0
20230927,202800,1075836844,680,680,680,680,0
20230927,202700,1075836844,680,680,680,680,0
20230927,202600,1075836844,680,680,680,680,0
20230927,202500,1075836844,680,680,680,680,0
20230927,202400,1075836844,680,680,680,680,0
20230927,202300,1075836844,680,680,680,680,0
20230927,202200,1075836844,680,680,680,680,0
20230927,202100,1075836844,680,680,680,680,28851
20230927,202000,1075836844,680,680,680,680,0
20230927,201900,1075836844,680,680,680,680,0
20230927,201800,1075836844,680,680,680,680,0
20230927,201700,1075836844,680,680,680,680,0
20230927,201600,1075836844,680,680,680,680,0
20230927,201500,1075836844,680,680,680,680,0
20230927,201400,1075836844,680,680,680,680,0
20230927,201300,1075836844,680,680,680,680,0
20230927,201200,1075836844,680,680,680,680,0
20230927,201100,1075836844,680,680,680,680,0
20230927,201000,1075836844,680,680,680,680,0
20230927,200900,1075836844,680,680,680,680,0
20230927,200800,1075836844,680,680,680,680,0
20230927,200700,1075836844,680,680,680,680,0
20230927,200600,1075836844,680,680,680,680,0
20230927,200500,1075836844,680,680,680,680,0
20230927,200400,1075836844,680,680,680,680,0
20230927,200300,1075836844,680,680,680,680,0
20230927,200200,1075836844,680,680,680,680,0
20230927,200100,1075836844,680,680,680,680,0
20230927,200000,1075836844,680,680,680,680,0
20230927,195900,1075836844,680,680,680,680,0
20230927,195800,1075836844,680,680,680,680,0
20230927,195700,1075836844,680,680,680,680,0
20230927,195600,1075836844,680,680,680,680,0
20230927,195500,1075836844,680,680,680,680,0
20230927,195400,1075836844,680,680,680,680,0
20230927,195300,1075836844,680,680,680,680,0
20230927,195200,1075836844,680,680,680,680,0
20230927,195100,1075836844,680,680,680,680,28851
20230927,195000,1075836844,680,680,680,680,0
20230927,194900,1075836844,680,680,680,680,0
20230927,194800,1075836844,680,680,680,680,0
20230927,194700,1075836844,680,680,680,680,0
20230927,194600,1075836844,680,680,680,680,0
20230927,194500,1075836844,680,680,680,680,0
20230927,194400,1075836844,680,680,680,680,0
20230927,194300,1075836844,680,680,680,680,0
20230927,194200,1075836844,680,680,680,680,0
20230927,194100,1075836844,680,680,680,680,0
20230927,194000,1075836844,680,680,680,680,0
20230927,193900,1075836844,680,680,680,680,0
20230927,193800,1075836844,680,680,680,680,0
20230927,193700,1075836844,680,680,680,680,0
20230927,193600,1075836844,680,680,680,680,0
20230927,193500,1075836844,680,680,680,680,0
20230927,193400,1075836844,680,680,680,680,0
20230927,193300,1075836844,680,680,680,680,0
20230927,193200,1075836844,680,680,680,680,0
20230927,193100,1075836844,680,680,680,680,0
20230927,193000,1075836844,680,680,680,680,0
20230927,192900,1075836844,680,680,680,680,0
20230927,192800,1075836844,680,680,680,680,0
20230927,192700,1075836844,680,680,680,680,0
20230927,192600,1075836844,680,680,680,680,0
20230927,192500,1075836844,680,680,680,680,0
20230927,192400,1075836844,680,680,680,680,0
20230927,192300,1075836844,680,680,680,680,0
20230927,192200,1075836844,680,680,680,680,0
20230927,192100,1075836844,680,680,680,680,28851
20230927,192000,1075836844,680,680,680,680,0
20230927,191900,1075836844,680,680,680,680,0
20230927,191800,1075836844,680,680,680,680,0
20230927,191700,1075836844,680,680,680,680,0
20230927,191600,1075836844,680,680,680,680,0
20230927,191500,1075836844,680,680,680,680,0
20230927,191400,1075836844,680,680,680,680,0
20230927,191300,1075836844,680,680,680,680,0
20230927,191200,1075836844,680,680,680,680,0
20230927,191100,1075836844,680,680,680,680,0
20230927,191000,1075836844,680,680,680,680,0
20230927,190900,1075836844,680,680,680,680,0
20230927,190800,1075836844,680,680,680,680,0
20230927,190700,1075836844,680,680,680,680,0
20230927,190600,1075836844,680,680,680,680,0
20230927,190500,1075836844,680,680,680,680,0
20230927,190400,1075836844,680,680,680,680,0
20230927,190300,1075836844,680,680,680,680,0
20230927,190200,1075836844,680,680,680,680,0
20230927,190100,1075836844,680,680,680,680,0
20230927,190000,1075836844,680,680,680,680,0
20230927,185900,1075836844,680,680,680,680,0
20230927,185800,1075836844,680,680,680,680,0
20230927,185700,1075836844,680,680,680,680,0
20230927,185600,1075836844,680,680,680,680,0
20230927,185500,1075836844,680,680,680,680,0
20230927,185400,1075836844,680,680,680,680,0
20230927,185300,1075836844,680,680,680,680,0
20230927,185200,1075836844,680,680,680,680,0
20230927,185100,1075836844,680,680,680,680,28851
20230927,185000,1075836844,680,680,680,680,0
20230927,184900,1075836844,680,680,680,680,0
20230927,184800,1075836844,680,680,680,680,0
20230927,184700,1075836844,680,680,680,680,0
20230927,184600,1075836844,680,680,680,680,0
20230927,184500,1075836844,680,680,680,680,0
20230927,184400,1075836844,680,680,680,680,0
20230927,184300,1075836844,680,680,680,680,0
20230927,184200,1075836844,680,680,680,680,0
20230927,184100,1075836844,680,680,680,680,0
20230927,184000,1075836844,680,680,680,680,0
20230927,183900,1075836844,680,680,680,680,0
20230927,183800,1075836844,680,680,680,680,0
20230927,183700,1075836844,680,680,680,680,0
20230927,183600,1075836844,680,680,680,680,0
20230927,183500,1075836844,680,680,680,680,0
20230927,183400,1075836844,680,680,680,680,0
20230927,183300,1075836844,680,680,680,680,0
20230927,183200,1075836844,680,680,680,680,0
20230927,183100,1075836844,680,680,680,680,0
20230927,183000,1075836844,680,680,680,680,0
20230927,182900,1075836844,680,680,680,680,0
20230927,182800,1075836844,680,680,680,680,0
20230927,182700,1075836844,680,680,680,680,0
20230927,182600,1075836844,680,680,680,680,0
20230927,182500,1075836844,680,680,680,680,0
20230927,182400,1075836844,680,680,680,680,0
20230927,182300,1075836844,680,680,680,680,0
20230927,182200,1075836844,680,680,680,680,0
20230927,182100,1075836844,680,680,680,680,28851
20230927,182000,1075836844,680,680,680,680,0
20230927,181900,1075836844,680,680,680,680,0
20230927,181800,1075836844,680,680,680,680,0
20230927,181700,1075836844,680,680,680,680,0
20230927,181600,1075836844,680,680,680,680,0
20230927,181500,1075836844,680,680,680,680,0
20230927,181400,1075836844,680,680,680,680,0
20230927,181300,1075836844,680,680,680,680,0
20230927,181200,1075836844,680,680,680,680,0
20230927,181100,1075836844,680,680,680,680,0
20230927,181000,1075836844,680,680,680,680,0
20230927,180900,1075836844,680,680,680,680,0
20230927,180800,1075836844,680,680,680,680,0
20230927,180700,1075836844,680,680,680,680,0
20230927,180600,1075836844,680,680,680,680,0
20230927,180500,1075836844,680,680,680,680,0
20230927,180400,1075836844,680,680,680,680,0
20230927,180300,1075836844,680,680,680,680,0
20230927,180200,1075836844,680,680,680,680,0
20230927,180100,1075836844,680,680,680,680,0
20230927,180000,1075836844,680,680,680,680,0
20230927,175900,1075836844,680,680,680,680,0
20230927,175800,1075836844,680,680,680,680,0
20230927,175700,1075836844,680,680,680,680,0
20230927,175600,1075836844,680,680,680,680,0
20230927,175500,1075836844,680,680,680,680,0
20230927,175400,1075836844,680,680,680,680,0
20230927,175300,1075836844,680,680,680,680,0
20230927,175200,1075836844,680,680,680,680,0
20230927,175100,1075836844,680,680,680,680,28851
20230927,175000,1075836844,680,680,680,680,0
20230927,174900,1075836844,680,680,680,680,0
20230927,174800,1075836844,680,680,680,680,0
20230927,174700,1075836844,680,680,680,680,0
20230927,174600,1075836844,680,680,680,680,0
20230927,174500,1075836844,680,680,680,680,0
20230927,174400,1075836844,680,680,680,680,0
20230927,174300,1075836844,680,680,680,680,0
20230927,174200,1075836844,680,680,680,680,0
20230927,174100,1075836844,680,680,680,680,0
20230927,174000,1075836844,680,680,680,680,0
20230927,173900,1075836844,680,680,680,680,0
20230927,173800,1075836844,680,680,680,680,0
20230927,173700,1075836844,680,680,680,680,0
20230927,173600,1075836844,680,680,680,680,0
20230927,173500,1075836844,680,680,680,680,0
20230927,173400,1075836844,680,680,680,680,0
20230927,173300,1075836844,680,680,680,680,0
20230927,173200,1075836844,680,680,680,680,0
20230927,173100,1075836844,680,680,680,680,0
20230927,173000,1075836844,680,680,680,680,0
20230927,172900,1075836844,680,680,680,680,0
20230927,172800,1075836844,680,680,680,680,0
20230927,172700,1075836844,680,680,680,680,0
20230927,172600,1075836844,680,680,680,680,0
20230927,172500,1075836844,680,680,680,680,0
20230927,172400,1075836844,680,680,680,680,0
20230927,172300,1075836844,680,680,680,680,0
20230927,172200,1075836844,680,680,680,680,0
20230927,172100,1075836844,680,680,680,680,28851
20230927,172000,1075836844,680,680,680,680,0
20230927,171900,1075836844,680,680,680,680,0
20230927,171800,1075836844,680,680,680,680,0
20230927,171700,1075836844,680,680,680,680,0
20230927,171600,1075836844,680,680,680,680,0
20230927,171500,1075836844,680,680,680,680,0
20230927,171400,1075836844,680,680,680,680,0
20230927,171300,1075836844,680,680,680,680,0
20230927,171200,1075836844,680,680,680,680,0
20230927,171100,1075836844,680,680,680,680,0
20230927,171000,1075836844,680,680,680,680,0
20230927,170900,1075836844,680,680,680,680,0
20230927,170800,1075836844,680,680,680,680,0
20230927,170700,1075836844,680,680,680,680,0
20230927,170600,1075836844,680,680,680,680,0
20230927,170500,1075836844,680,680,680,680,0
20230927,170400,1075836844,680,680,680,680,0
20230927,170300,1075836844,680,680,680,680,0
20230927,170200,1075836844,680,680,680,680,0
20230927,170100,1075836844,680,680,680,680,0
20230927,170000,1075836844,680,680,680,680,0
20230927,165900,1075836844,680,680,680,680,0
20230927,165800,1075836844,680,680,680,680,0
20230927,165700,1075836844,680,680,680,680,0
20230927,165600,1075836844,680,680,680,680,0
20230927,165500,1075836844,680,680,680,680,0
20230927,165400,1075836844,680,680,680,680,0
20230927,165300,1075836844,680,680,680,680,0
20230927,165200,1075836844,680,680,680,680,0
20230927,165100,1075836844,680,680,680,680,28851
20230927,165000,1075836844,680,680,680,680,0
20230927,164900,1075836844,680,680,680,680,0
20230927,164800,1075836844,680,680,680,680,0
20230927,164700,1075836844,680,680,680,680,0
20230927,164600,1075836844,680,680,680,680,0
20230927,164500,1075836844,680,680,680,680,0
20230927,164400,1075836844,680,680,680,680,0
20230927,164300,1075836844,680,680,680,680,0
20230927,164200,1075836844,680,680,680,680,0
20230927,164100,1075836844,680,680,680,680,0
20230927,164000,1075836844,680,680,680,680,0
20230927,163900,1075836844,680,680,680,680,0
20230927,163800,1075836844,680,680,680,680,0
20230927,163700,1075836844,680,680,680,680,0
20230927,163600,1075836844,680,680,680,680,0
20230927,163500,1075836844,680,680,680,680,0
20230927,163400,1075836844,680,680,680,680,0
20230927,163300,1075836844,680,680,680,680,0
20230927,163200,1075836844,680,680,680,680,0
20230927,163100,1075836844,680,680,680,680,0
20230927,163000,1075836844,680,680,680,680,0
20230927,162900,1075836844,680,680,680,680,0
20230927,162800,1075836844,680,680,680,680,0
20230927,162700,1075836844,680,680,680,680,0
20230927,162600,1075836844,680,680,680,680,0
20230927,162500,1075836844,680,680,680,680,0
20230927,162400,1075836844,680,680,680,680,0
20230927,162300,1075836844,680,680,680,680,0
20230927,162200,1075836844,680,680,680,680,0
20230927,162100,1075836844,680,680,680,680,28851
20230927,162000,1075836844,680,680,680,680,0
20230927,161900,1075836844,680,680,680,680,0
20230927,161800,1075836844,680,680,680,680,0
20230927,161700,1075836844,680,680,680,680,0
20230927,161600,1075836844,680,680,680,680,0
20230927,161500,1075836844,680,680,680,680,0
20230927,161400,1075836844,680,680,680,680,0
20230927,161300,1075836844,680,680,680,680,0
20230927,161200,1075836844,680,680,680,680,0
20230927,161100,1075836844,680,680,680,680,0
20230927,161000,1075836844,680,680,680,680,0
20230927,160900,1075836844,680,680,680,680,0
20230927,160800,1075836844,680,680,680,680,0
20230927,160700,1075836844,680,680,680,680,0
20230927,160600,1075836844,680,680,680,680,0
20230927,160500,1075836844,680,680,680,680,0
20230927,160400,1075836844,680,680,680,680,0
20230927,160300,1075836844,680,680,680,680,0
20230927,160200,1075836844,680,680,680,680,0
20230927,160100,1075836844,680,680,680,680,0
20230927,160000,1075836844,680,680,680,680,0
20230927,155900,1075836844,680,680,680,680,0
20230927,155800,1075836844,680,680,680,680,0
20230927,155700,1075836844,680,680,680,680,0
20230927,155600,1075836844,680,680,680,680,0
20230927,155500,1075836844,680,680,680,680,0
20230927,155400,1075836844,680,680,680,680,0
20230927,155300,1075836844,680,680,680,680,0
20230927,155200,1075836844,680,680,680,680,0
20230927,155100,1075836844,680,680,680,680,28851
20230927,155000,1075836844,680,680,680,680,0
20230927,154900,1075836844,680,680,680,680,0
20230927,154800,1075836844,680,680,680,680,0
20230927,154700,1075836844,680,680,680,680,0
20230927,154600,1075836844,680,680,680,680,0
20230927,154500,1075836844,680,680,680,680,0
20230927,154400,1075836844,680,680,680,680,0
20230927,154300,1075836844,680,680,680,680,0
20230927,154200,1075836844,680,680,680,680,0
20230927,154100,1075836844,680,680,680,680,0
20230927,154000,1075836844,680,680,680,680,0
20230927,153900,1075836844,680,680,680,680,0
20230927,153800,1075836844,680,680,680,680,0
20230927,153700,1075836844,680,680,680,680,0
20230927,153600,1075836844,680,680,680,680,0
20230927,153500,1075836844,680,680,680,680,0
20230927,153400,1075836844,680,680,680,680,0
20230927,153300,1075836844,680,680,680,680,0
20230927,153200,1075836844,680,680,680,680,0
20230927,153100,1075836844,680,680,680,680,0
20230927,153000,1075836844,680,680,680,680,28851
20230927,152900,1056218164,681,681,681,681,0
20230927,152800,1056218164,681,681,681,681,0
20230927,152700,1056218164,681,681,681,681,0
20230927,152600,1056218164,681,681,681,681,0
20230927,152500,1056218164,681,681,681,681,0
20230927,152400,1056218164,681,681,681,681,0
20230927,152300,1056218164,681,681,681,681,0
20230927,152200,1056218164,681,681,681,681,0
20230927,152100,1056218164,681,681,681,681,0
20230927,152000,1056218164,681,681,681,681,0
20230927,151900,1056218164,681,682,682,681,254
20230927,151800,1056044956,681,681,681,681,750
20230927,151700,1055534206,680,682,682,680,4740
20230927,151600,1052310830,681,682,682,681,6897
20230927,151500,1047612459,682,683,683,682,378
20230927,151400,1047354299,683,683,683,683,35
20230927,151300,1047330394,683,682,683,682,5363
20230927,151200,1043672775,680,681,682,680,1231
20230927,151100,1042834303,681,681,681,681,255
20230927,151000,1042660648,681,680,681,680,5141
20230927,150900,1039159628,681,678,681,678,25985
20230927,150800,1021488207,678,678,678,678,98
20230927,150700,1021421763,679,678,679,678,1261
20230927,150600,1020565784,678,678,678,678,0
20230927,150500,1020565784,678,678,678,678,8
20230927,150400,1020560360,676,679,679,676,3718
20230927,150300,1018046942,679,679,679,679,124
20230927,150200,1017962746,679,679,679,679,100
20230927,150100,1017894846,679,679,679,679,5
20230927,150000,1017891451,679,679,679,679,2
20230927,145900,1017890093,679,679,679,679,41
20230927,145800,1017862254,679,679,679,679,1140
20230927,145700,1017088194,680,680,680,680,0
20230927,145600,1017088194,680,679,680,679,2944
20230927,145500,1015088998,679,679,679,679,0
20230927,145400,1015088998,679,679,679,679,10
20230927,145300,1015082208,679,679,679,679,0
20230927,145200,1015082208,679,679,679,679,0
20230927,145100,1015082208,679,678,679,678,7506
20230927,145000,1009986385,675,676,676,675,28
20230927,144900,1009967464,677,677,678,677,1489
20230927,144800,1008958490,677,677,677,677,0
20230927,144700,1008958490,677,677,677,677,1203
20230927,144600,1008144059,677,678,678,677,803
20230927,144500,1007600424,678,678,678,678,200
20230927,144400,1007464824,678,678,678,678,155
20230927,144300,1007359734,677,677,677,677,0
20230927,144200,1007359734,677,677,677,677,300
20230927,144100,1007156634,677,677,677,677,117
20230927,144000,1007077425,677,677,677,677,1942
20230927,143900,1005762691,677,678,678,677,159
20230927,143800,1005654948,677,677,677,677,578
20230927,143700,1005263642,677,677,677,677,0
20230927,143600,1005263642,677,677,677,677,0
20230927,143500,1005263642,677,677,677,677,30
20230927,143400,1005243332,677,677,677,677,30
20230927,143300,1005223022,677,675,677,675,249
20230927,143200,1005054649,675,675,675,675,0
20230927,143100,1005054649,675,675,675,675,0
20230927,143000,1005054649,675,675,675,675,100
20230927,142900,1004987149,676,675,676,675,292
20230927,142800,1004789901,677,677,677,677,0
20230927,142700,1004789901,677,677,677,677,1
20230927,142600,1004789224,675,675,675,675,1
20230927,142500,1004788549,677,676,677,674,805
20230927,142400,1004245168,677,677,677,677,1
20230927,142300,1004244491,677,677,677,677,964
20230927,142200,1003591863,677,677,677,677,100
20230927,142100,1003524163,677,677,677,677,43
20230927,142000,1003495052,677,676,677,676,106
20230927,141900,1003423294,675,675,675,675,0
20230927,141800,1003423294,675,677,677,675,12
20230927,141700,1003415183,676,675,679,675,3352
20230927,141600,1001143266,675,673,675,673,7
20230927,141500,1001138546,677,672,677,672,178
20230927,141400,1001018271,672,672,672,672,1
20230927,141300,1001017599,674,674,674,674,60
20230927,141200,1000977159,674,675,675,674,2017
20230927,141100,999616736,677,677,677,677,1
20230927,141000,999616059,675,677,677,675,12
20230927,140900,999607957,674,674,674,674,0
20230927,140800,999607957,674,674,674,674,1
20230927,140700,999607283,678,678,678,678,0
20230927,140600,999607283,678,674,678,674,476
20230927,140500,999286392,674,673,674,673,1466
20230927,140400,998299232,672,672,672,672,976
20230927,140300,997643360,672,672,672,672,24
20230927,140200,997627232,671,671,671,671,1732
20230927,140100,996465060,671,670,671,670,261
20230927,140000,996289930,671,672,672,670,2100
20230927,135900,994882887,672,672,672,672,10
20230927,135800,994876167,672,671,672,669,2007
20230927,135700,993533311,671,671,671,671,30
20230927,135600,993513181,672,673,673,672,4
20230927,135500,993510490,673,673,673,673,0
20230927,135400,993510490,673,670,673,670,653
20230927,135300,993072282,672,672,672,672,0
20230927,135200,993072282,672,672,672,672,58
20230927,135100,993033306,673,673,673,673,0
20230927,135000,993033306,673,670,673,668,7888
20230927,134900,987744860,673,671,673,668,1400
20230927,134800,986807249,673,673,673,673,0
20230927,134700,986807249,673,671,673,668,12311
20230927,134600,978565043,673,671,673,671,9
20230927,134500,978558995,671,671,671,671,3
20230927,134400,978556982,674,674,674,674,0
20230927,134300,978556982,674,672,674,671,10
20230927,134200,978550255,673,673,674,671,3515
20230927,134100,976189158,673,673,673,673,2
20230927,134000,976187812,674,673,674,673,6
20230927,133900,976183773,674,674,674,672,1002
20230927,133800,975509925,673,673,673,673,2067
20230927,133700,974118834,674,674,674,674,500
20230927,133600,973781834,675,675,675,675,0
20230927,133500,973781834,675,674,675,674,200
20230927,133400,973646835,675,674,675,674,21
20230927,133300,973632680,674,674,674,674,30
20230927,133200,973612460,674,673,674,670,2080
20230927,133100,972218067,674,674,674,674,0
20230927,133000,972218067,674,675,675,673,1089
20230927,132900,971485041,675,674,675,674,51
20230927,132800,971450666,675,672,675,670,3511
20230927,132700,969096564,673,672,673,672,789
20230927,132600,968565568,673,673,673,673,0
20230927,132500,968565568,673,673,673,670,8477
20230927,132400,962871963,673,673,673,673,1000
20230927,132300,962198963,673,673,673,673,301
20230927,132200,961996390,674,676,676,674,1004
20230927,132100,961319691,676,676,676,674,316
20230927,132000,961106377,676,676,676,676,0
20230927,131900,961106377,676,677,677,676,915
20230927,131800,960487832,677,676,677,676,1126
20230927,131700,959726653,676,677,677,675,2385
20230927,131600,958114391,676,676,676,676,1442
20230927,131500,957139599,677,676,677,676,7
20230927,131400,957134865,676,676,676,676,242
20230927,131300,956971273,677,675,677,675,2
20230927,131200,956969921,675,676,677,675,1007
20230927,131100,956289184,677,676,677,676,405
20230927,131000,956015400,675,675,675,675,971
20230927,130900,955359975,675,672,675,672,2
20230927,130800,955358628,672,674,675,672,1039
20230927,130700,954659923,673,674,674,673,1966
20230927,130600,953336703,675,673,675,673,774
20230927,130500,952814780,671,674,674,671,1300
20230927,130400,951941646,674,673,674,673,3
20230927,130300,951939625,673,673,673,673,41
20230927,130200,951912032,674,673,674,673,2
20230927,130100,951910685,673,673,673,673,500
20230927,130000,951574185,674,672,674,672,2
20230927,125900,951572839,673,674,674,673,181
20230927,125800,951450878,674,674,674,674,100
20230927,125700,951383478,674,674,674,674,1
20230927,125600,951382804,673,673,673,673,1
20230927,125500,951382131,674,674,674,674,101
20230927,125400,951314057,674,674,674,674,977
20230927,125300,950655559,674,674,674,674,0
20230927,125200,950655559,674,674,674,674,0
20230927,125100,950655559,674,674,674,674,117
20230927,125000,950576701,674,674,674,674,7
20230927,124900,950571983,676,676,676,676,0
20230927,124800,950571983,676,676,676,676,0
20230927,124700,950571983,676,676,676,676,1
20230927,124600,950571307,672,674,674,672,238
20230927,124500,950410897,675,675,675,675,0
20230927,124400,950410897,675,672,675,672,2
20230927,124300,950409550,670,672,676,670,5974
20230927,124200,946405197,675,675,675,675,100
20230927,124100,946337697,672,672,672,672,1
20230927,124000,946337025,677,677,677,677,0
20230927,123900,946337025,677,677,677,677,0
20230927,123800,946337025,677,673,677,673,2
20230927,123700,946335675,672,673,673,672,263
20230927,123600,946158790,678,678,678,678,0
20230927,123500,946158790,678,676,678,671,11494
20230927,123400,938423421,676,676,676,676,17
20230927,123300,938411929,678,678,678,678,0
20230927,123200,938411929,678,678,678,678,17
20230927,123100,938400403,678,677,678,677,820
20230927,123000,937845262,675,675,675,675,0
20230927,122900,937845262,675,675,675,675,0
20230927,122800,937845262,675,675,675,675,0
20230927,122700,937845262,675,675,675,675,0
20230927,122600,937845262,675,675,675,675,0
20230927,122500,937845262,675,678,678,675,3621
20230927,122400,935400769,675,678,678,675,46
20230927,122300,935369584,678,678,678,678,0
20230927,122200,935369584,678,678,678,678,0
20230927,122100,935369584,678,678,678,678,20
20230927,122000,935356024,678,678,678,678,0
20230927,121900,935356024,678,678,678,678,2
20230927,121800,935354668,678,678,678,678,0
20230927,121700,935354668,678,678,678,678,300
20230927,121600,935151268,678,678,678,678,5
20230927,121500,935147878,678,676,678,676,538
20230927,121400,934784139,676,676,676,676,2205
20230927,121300,933293559,674,674,674,674,7800
20230927,121200,928036359,678,678,678,678,0
20230927,121100,928036359,678,678,678,678,27
20230927,121000,928018053,674,675,675,674,3200
20230927,120900,925860513,678,678,678,678,0
20230927,120800,925860513,678,676,678,674,1051
20230927,120700,925149973,676,675,676,675,201
20230927,120600,925014199,677,677,677,677,1
20230927,120500,925013522,677,675,677,675,2
20230927,120400,925012170,676,676,676,676,0
20230927,120300,925012170,676,677,677,676,9368
20230927,120200,918676403,678,677,678,677,5
20230927,120100,918673017,679,678,679,678,838
20230927,120000,918104852,678,678,678,678,862
20230927,115900,917520416,676,676,676,676,0
20230927,115800,917520416,676,678,678,676,34
20230927,115700,917497372,678,678,678,678,147
20230927,115600,917397706,678,678,678,678,200
20230927,115500,917262106,678,678,679,678,18
20230927,115400,917249901,679,679,679,679,53
20230927,115300,917213914,680,680,680,680,251
20230927,115200,917043234,680,680,680,680,3033
20230927,115100,914980794,679,676,679,676,5024
20230927,115000,911576480,676,676,676,676,0
20230927,114900,911576480,676,674,676,674,515
20230927,114800,911229292,675,675,675,675,0
20230927,114700,911229292,675,675,675,675,0
20230927,114600,911229292,675,675,675,675,376
20230927,114500,910975492,676,676,676,676,22
20230927,114400,910960620,676,676,676,676,809
20230927,114300,910413736,674,674,674,674,0
20230927,114200,910413736,674,676,676,674,36
20230927,114100,910389470,676,676,676,676,0
20230927,114000,910389470,676,676,676,676,402
20230927,113900,910117718,676,676,676,676,0
20230927,113800,910117718,676,676,676,676,0
20230927,113700,910117718,676,676,676,676,267
20230927,113600,909937226,677,677,677,677,0
20230927,113500,909937226,677,676,677,675,3
20230927,113400,909935198,677,677,677,677,0
20230927,113300,909935198,677,677,677,677,0
20230927,113200,909935198,677,677,677,677,1
20230927,113100,909934521,678,678,678,678,2
20230927,113000,909933165,674,678,678,674,157
20230927,112900,909826747,678,678,678,678,0
20230927,112800,909826747,678,678,678,678,0
20230927,112700,909826747,678,677,678,673,3148
20230927,112600,907692556,677,677,677,677,0
20230927,112500,907692556,677,677,677,677,0
20230927,112400,907692556,677,677,677,677,100
20230927,112300,907624856,677,674,678,671,39676
20230927,112200,880902079,675,678,678,675,6426
20230927,112100,876562090,678,679,679,678,91
20230927,112000,876500391,679,679,679,679,0
20230927,111900,876500391,679,679,679,679,6
20230927,111800,876496317,679,678,679,678,2069
20230927,111700,875091531,678,677,678,677,4290
20230927,111600,872184016,677,674,677,674,2
20230927,111500,872182665,675,675,675,675,0
20230927,111400,872182665,675,675,675,675,255
20230927,111300,872010540,678,678,678,678,0
20230927,111200,872010540,678,678,678,678,0
20230927,111100,872010540,678,674,678,674,2
20230927,111000,872009188,676,676,676,676,2282
20230927,110900,870466556,678,678,678,678,0
20230927,110800,870466556,678,678,678,678,0
20230927,110700,870466556,678,678,678,678,2
20230927,110600,870465200,674,674,674,674,0
20230927,110500,870465200,674,677,677,673,10947
20230927,110400,863083380,676,676,676,676,500
20230927,110300,862745380,679,679,679,679,1613
20230927,110200,861650153,675,677,677,675,2000
20230927,110100,860297437,677,677,677,677,70
20230927,110000,860250047,677,677,677,677,0
20230927,105900,860250047,677,677,677,677,200
20230927,105800,860114647,679,679,679,679,0
20230927,105700,860114647,679,679,679,677,1480
20230927,105600,859111692,679,679,679,679,541
20230927,105500,858744353,682,682,682,682,0
20230927,105400,858744353,682,682,682,682,0
20230927,105300,858744353,682,679,682,679,7980
20230927,105200,853316159,679,679,679,679,0
20230927,105100,853316159,679,678,679,678,1103
20230927,105000,852567425,675,677,677,675,1500
20230927,104900,851552623,680,680,680,680,710
20230927,104800,851069823,680,677,680,676,8045
20230927,104700,845619916,679,679,679,679,1174
20230927,104600,844822770,678,678,678,678,2511
20230927,104500,843120312,678,679,679,674,4013
20230927,104400,840409896,679,675,679,675,2
20230927,104300,840408542,675,677,679,674,8105
20230927,104200,834935222,677,678,678,677,1000
20230927,104100,834258195,677,678,678,677,748
20230927,104000,833751788,681,681,681,681,0
20230927,103900,833751788,681,681,681,681,6
20230927,103800,833747702,681,681,681,681,15
20230927,103700,833737487,676,676,676,676,0
20230927,103600,833737487,676,679,679,676,10443
20230927,103500,826661852,679,679,680,679,1403
20230927,103400,825709124,679,680,680,679,615
20230927,103300,825291529,680,680,680,680,0
20230927,103200,825291529,680,680,680,680,0
20230927,103100,825291529,680,682,682,680,2087
20230927,103000,823868797,681,679,681,676,2178
20230927,102900,822391252,682,677,682,676,7611
20230927,102800,817228530,677,679,680,677,64
20230927,102700,817185114,679,679,679,679,560
20230927,102600,816804874,679,678,679,678,969
20230927,102500,816147591,676,676,676,676,20
20230927,102400,816134071,675,678,678,675,242
20230927,102300,815970196,678,678,678,676,168
20230927,102200,815856418,678,678,678,678,50
20230927,102100,815822518,678,676,678,676,854
20230927,102000,815245200,676,676,676,674,160
20230927,101900,815137046,676,676,677,676,1001
20230927,101800,814459669,676,676,676,676,737
20230927,101700,813961457,674,677,677,674,1016
20230927,101600,813275577,675,677,677,675,1136
20230927,101500,812508755,675,676,677,675,1074
20230927,101400,811783668,676,676,676,674,514
20230927,101300,811436478,675,675,676,675,3300
20230927,101200,809208228,675,673,675,673,624
20230927,101100,808788210,675,674,675,671,6294
20230927,101000,804552213,674,675,675,674,2866
20230927,100900,802620302,674,674,674,673,929
20230927,100800,801994731,675,673,675,671,5498
20230927,100700,798299166,671,673,673,671,581
20230927,100600,797908463,673,672,674,671,2788
20230927,100500,796032826,671,670,673,669,3004
20230927,100400,794020141,669,670,670,669,130
20230927,100300,793933166,669,669,670,669,2279
20230927,100200,792408303,669,673,674,669,3431
20230927,100100,790100454,669,673,673,669,2145
20230927,100000,788665401,673,670,673,669,17792
20230927,095900,776749696,673,671,674,670,10207
20230927,095800,769909472,671,666,671,666,3136
20230927,095700,767813949,667,670,675,666,19275
20230927,095600,754945261,671,667,677,667,11371
20230927,095500,747329279,667,670,672,667,15868
20230927,095400,736720477,670,678,678,670,45782
20230927,095300,705912563,677,676,678,673,5762
20230927,095200,702011794,673,679,679,672,21301
20230927,095100,687665553,676,690,690,675,59192
20230927,095000,647367843,686,686,691,685,18486
20230927,094900,634636866,685,684,686,683,6962
20230927,094800,629867715,686,686,691,683,33276
20230927,094700,607059573,689,686,692,686,23077
20230927,094600,591183939,692,698,699,683,43741
20230927,094500,561013660,700,700,715,696,97219
20230927,094400,492646400,706,706,706,706,0
20230927,094300,492646400,706,694,706,692,54127
20230927,094200,454747981,694,692,694,691,9233
20230927,094100,448354750,692,688,694,688,24633
20230927,094000,431317765,688,686,689,683,15047
20230927,093900,421009781,690,688,690,686,2532
20230927,093800,419272163,689,692,692,687,6129
20230927,093700,415048244,692,689,692,687,10793
20230927,093600,407592886,686,688,690,684,25784
20230927,093500,389830765,688,679,688,679,48561
20230927,093400,356582590,679,679,680,674,10353
20230927,093300,349553328,667,678,679,667,8656
20230927,093200,343737868,675,678,678,674,5965
20230927,093100,339712429,680,680,681,678,8353
20230927,093000,334039284,681,679,681,675,6175
20230927,092900,329853818,679,678,679,674,1855
20230927,092800,328599839,679,679,680,678,2820
20230927,092700,326684801,680,673,680,673,4767
20230927,092600,323461902,674,674,677,674,1181
20230927,092500,322665890,674,677,677,674,939
20230927,092400,322030190,677,677,678,673,5870
20230927,092300,318072592,678,679,683,676,2142
20230927,092200,316616207,683,684,685,679,7101
20230927,092100,311774857,685,680,685,678,4914
20230927,092000,308423392,680,682,682,676,2746
20230927,091900,306560396,682,676,683,673,29827
20230927,091800,286291191,671,675,675,671,4648
20230927,091700,283155721,676,675,676,674,2198
20230927,091600,281672410,675,675,675,675,0
20230927,091500,281672410,675,675,677,675,2220
20230927,091400,280173906,675,677,677,675,786
20230927,091300,279641854,677,671,677,671,10383
20230927,091200,272654481,671,672,677,671,8560
20230927,091100,266890137,675,671,677,670,22718
20230927,091000,251628328,671,675,675,671,2896
20230927,090900,249676989,677,678,682,677,22917
20230927,090800,234123991,680,673,680,673,24358
20230927,090700,217682586,671,675,678,671,14603
20230927,090600,207838125,676,661,676,661,29450
20230927,090500,188175926,660,661,661,660,5264
20230927,090400,184701422,662,654,663,650,31398
20230927,090300,164075383,651,666,668,649,77994
20230927,090200,113172932,665,657,668,651,37700
20230927,090100,88266495,650,650,657,650,25387
20230927,090000,71687534,648,642,654,642,111279