stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,192000,10243527790,7540,7540,7540,7540,28854
20230927,191900,10243527790,7540,7540,7540,7540,0
20230927,191800,10243527790,7540,7540,7540,7540,0
20230927,191700,10243527790,7540,7540,7540,7540,0
20230927,191600,10243527790,7540,7540,7540,7540,0
20230927,191500,10243527790,7540,7540,7540,7540,0
20230927,191400,10243527790,7540,7540,7540,7540,0
20230927,191300,10243527790,7540,7540,7540,7540,0
20230927,191200,10243527790,7540,7540,7540,7540,0
20230927,191100,10243527790,7540,7540,7540,7540,0
20230927,191000,10243527790,7540,7540,7540,7540,0
20230927,190900,10243527790,7540,7540,7540,7540,0
20230927,190800,10243527790,7540,7540,7540,7540,0
20230927,190700,10243527790,7540,7540,7540,7540,0
20230927,190600,10243527790,7540,7540,7540,7540,0
20230927,190500,10243527790,7540,7540,7540,7540,0
20230927,190400,10243527790,7540,7540,7540,7540,0
20230927,190300,10243527790,7540,7540,7540,7540,0
20230927,190200,10243527790,7540,7540,7540,7540,0
20230927,190100,10243527790,7540,7540,7540,7540,0
20230927,190000,10243527790,7540,7540,7540,7540,0
20230927,185900,10243527790,7540,7540,7540,7540,0
20230927,185800,10243527790,7540,7540,7540,7540,0
20230927,185700,10243527790,7540,7540,7540,7540,0
20230927,185600,10243527790,7540,7540,7540,7540,0
20230927,185500,10243527790,7540,7540,7540,7540,0
20230927,185400,10243527790,7540,7540,7540,7540,0
20230927,185300,10243527790,7540,7540,7540,7540,0
20230927,185200,10243527790,7540,7540,7540,7540,0
20230927,185100,10243527790,7540,7540,7540,7540,0
20230927,185000,10243527790,7540,7540,7540,7540,28854
20230927,184900,10243527790,7540,7540,7540,7540,0
20230927,184800,10243527790,7540,7540,7540,7540,0
20230927,184700,10243527790,7540,7540,7540,7540,0
20230927,184600,10243527790,7540,7540,7540,7540,0
20230927,184500,10243527790,7540,7540,7540,7540,0
20230927,184400,10243527790,7540,7540,7540,7540,0
20230927,184300,10243527790,7540,7540,7540,7540,0
20230927,184200,10243527790,7540,7540,7540,7540,0
20230927,184100,10243527790,7540,7540,7540,7540,0
20230927,184000,10243527790,7540,7540,7540,7540,0
20230927,183900,10243527790,7540,7540,7540,7540,0
20230927,183800,10243527790,7540,7540,7540,7540,0
20230927,183700,10243527790,7540,7540,7540,7540,0
20230927,183600,10243527790,7540,7540,7540,7540,0
20230927,183500,10243527790,7540,7540,7540,7540,0
20230927,183400,10243527790,7540,7540,7540,7540,0
20230927,183300,10243527790,7540,7540,7540,7540,0
20230927,183200,10243527790,7540,7540,7540,7540,0
20230927,183100,10243527790,7540,7540,7540,7540,0
20230927,183000,10243527790,7540,7540,7540,7540,0
20230927,182900,10243527790,7540,7540,7540,7540,0
20230927,182800,10243527790,7540,7540,7540,7540,0
20230927,182700,10243527790,7540,7540,7540,7540,0
20230927,182600,10243527790,7540,7540,7540,7540,0
20230927,182500,10243527790,7540,7540,7540,7540,0
20230927,182400,10243527790,7540,7540,7540,7540,0
20230927,182300,10243527790,7540,7540,7540,7540,0
20230927,182200,10243527790,7540,7540,7540,7540,0
20230927,182100,10243527790,7540,7540,7540,7540,0
20230927,182000,10243527790,7540,7540,7540,7540,28854
20230927,181900,10243527790,7540,7540,7540,7540,0
20230927,181800,10243527790,7540,7540,7540,7540,0
20230927,181700,10243527790,7540,7540,7540,7540,0
20230927,181600,10243527790,7540,7540,7540,7540,0
20230927,181500,10243527790,7540,7540,7540,7540,0
20230927,181400,10243527790,7540,7540,7540,7540,0
20230927,181300,10243527790,7540,7540,7540,7540,0
20230927,181200,10243527790,7540,7540,7540,7540,0
20230927,181100,10243527790,7540,7540,7540,7540,0
20230927,181000,10243527790,7540,7540,7540,7540,0
20230927,180900,10243527790,7540,7540,7540,7540,0
20230927,180800,10243527790,7540,7540,7540,7540,0
20230927,180700,10243527790,7540,7540,7540,7540,0
20230927,180600,10243527790,7540,7540,7540,7540,0
20230927,180500,10243527790,7540,7540,7540,7540,0
20230927,180400,10243527790,7540,7540,7540,7540,0
20230927,180300,10243527790,7540,7540,7540,7540,0
20230927,180200,10243527790,7540,7540,7540,7540,0
20230927,180100,10243527790,7540,7540,7540,7540,0
20230927,180000,10243527790,7540,7540,7540,7540,0
20230927,175900,10243527790,7540,7540,7540,7540,0
20230927,175800,10243527790,7540,7540,7540,7540,0
20230927,175700,10243527790,7540,7540,7540,7540,0
20230927,175600,10243527790,7540,7540,7540,7540,0
20230927,175500,10243527790,7540,7540,7540,7540,0
20230927,175400,10243527790,7540,7540,7540,7540,0
20230927,175300,10243527790,7540,7540,7540,7540,0
20230927,175200,10243527790,7540,7540,7540,7540,0
20230927,175100,10243527790,7540,7540,7540,7540,0
20230927,175000,10243527790,7540,7540,7540,7540,28854
20230927,174900,10243527790,7540,7540,7540,7540,0
20230927,174800,10243527790,7540,7540,7540,7540,0
20230927,174700,10243527790,7540,7540,7540,7540,0
20230927,174600,10243527790,7540,7540,7540,7540,0
20230927,174500,10243527790,7540,7540,7540,7540,0
20230927,174400,10243527790,7540,7540,7540,7540,0
20230927,174300,10243527790,7540,7540,7540,7540,0
20230927,174200,10243527790,7540,7540,7540,7540,0
20230927,174100,10243527790,7540,7540,7540,7540,0
20230927,174000,10243527790,7540,7540,7540,7540,0
20230927,173900,10243527790,7540,7540,7540,7540,0
20230927,173800,10243527790,7540,7540,7540,7540,0
20230927,173700,10243527790,7540,7540,7540,7540,0
20230927,173600,10243527790,7540,7540,7540,7540,0
20230927,173500,10243527790,7540,7540,7540,7540,0
20230927,173400,10243527790,7540,7540,7540,7540,0
20230927,173300,10243527790,7540,7540,7540,7540,0
20230927,173200,10243527790,7540,7540,7540,7540,0
20230927,173100,10243527790,7540,7540,7540,7540,0
20230927,173000,10243527790,7540,7540,7540,7540,0
20230927,172900,10243527790,7540,7540,7540,7540,0
20230927,172800,10243527790,7540,7540,7540,7540,0
20230927,172700,10243527790,7540,7540,7540,7540,0
20230927,172600,10243527790,7540,7540,7540,7540,0
20230927,172500,10243527790,7540,7540,7540,7540,0
20230927,172400,10243527790,7540,7540,7540,7540,0
20230927,172300,10243527790,7540,7540,7540,7540,0
20230927,172200,10243527790,7540,7540,7540,7540,0
20230927,172100,10243527790,7540,7540,7540,7540,0
20230927,172000,10243527790,7540,7540,7540,7540,28854
20230927,171900,10243527790,7540,7540,7540,7540,0
20230927,171800,10243527790,7540,7540,7540,7540,0
20230927,171700,10243527790,7540,7540,7540,7540,0
20230927,171600,10243527790,7540,7540,7540,7540,0
20230927,171500,10243527790,7540,7540,7540,7540,0
20230927,171400,10243527790,7540,7540,7540,7540,0
20230927,171300,10243527790,7540,7540,7540,7540,0
20230927,171200,10243527790,7540,7540,7540,7540,0
20230927,171100,10243527790,7540,7540,7540,7540,0
20230927,171000,10243527790,7540,7540,7540,7540,0
20230927,170900,10243527790,7540,7540,7540,7540,0
20230927,170800,10243527790,7540,7540,7540,7540,0
20230927,170700,10243527790,7540,7540,7540,7540,0
20230927,170600,10243527790,7540,7540,7540,7540,0
20230927,170500,10243527790,7540,7540,7540,7540,0
20230927,170400,10243527790,7540,7540,7540,7540,0
20230927,170300,10243527790,7540,7540,7540,7540,0
20230927,170200,10243527790,7540,7540,7540,7540,0
20230927,170100,10243527790,7540,7540,7540,7540,0
20230927,170000,10243527790,7540,7540,7540,7540,0
20230927,165900,10243527790,7540,7540,7540,7540,0
20230927,165800,10243527790,7540,7540,7540,7540,0
20230927,165700,10243527790,7540,7540,7540,7540,0
20230927,165600,10243527790,7540,7540,7540,7540,0
20230927,165500,10243527790,7540,7540,7540,7540,0
20230927,165400,10243527790,7540,7540,7540,7540,0
20230927,165300,10243527790,7540,7540,7540,7540,0
20230927,165200,10243527790,7540,7540,7540,7540,0
20230927,165100,10243527790,7540,7540,7540,7540,0
20230927,165000,10243527790,7540,7540,7540,7540,28854
20230927,164900,10243527790,7540,7540,7540,7540,0
20230927,164800,10243527790,7540,7540,7540,7540,0
20230927,164700,10243527790,7540,7540,7540,7540,0
20230927,164600,10243527790,7540,7540,7540,7540,0
20230927,164500,10243527790,7540,7540,7540,7540,0
20230927,164400,10243527790,7540,7540,7540,7540,0
20230927,164300,10243527790,7540,7540,7540,7540,0
20230927,164200,10243527790,7540,7540,7540,7540,0
20230927,164100,10243527790,7540,7540,7540,7540,0
20230927,164000,10243527790,7540,7540,7540,7540,0
20230927,163900,10243527790,7540,7540,7540,7540,0
20230927,163800,10243527790,7540,7540,7540,7540,0
20230927,163700,10243527790,7540,7540,7540,7540,0
20230927,163600,10243527790,7540,7540,7540,7540,0
20230927,163500,10243527790,7540,7540,7540,7540,0
20230927,163400,10243527790,7540,7540,7540,7540,0
20230927,163300,10243527790,7540,7540,7540,7540,0
20230927,163200,10243527790,7540,7540,7540,7540,0
20230927,163100,10243527790,7540,7540,7540,7540,0
20230927,163000,10243527790,7540,7540,7540,7540,0
20230927,162900,10243527790,7540,7540,7540,7540,0
20230927,162800,10243527790,7540,7540,7540,7540,0
20230927,162700,10243527790,7540,7540,7540,7540,0
20230927,162600,10243527790,7540,7540,7540,7540,0
20230927,162500,10243527790,7540,7540,7540,7540,0
20230927,162400,10243527790,7540,7540,7540,7540,0
20230927,162300,10243527790,7540,7540,7540,7540,0
20230927,162200,10243527790,7540,7540,7540,7540,0
20230927,162100,10243527790,7540,7540,7540,7540,0
20230927,162000,10243527790,7540,7540,7540,7540,28854
20230927,161900,10243527790,7540,7540,7540,7540,0
20230927,161800,10243527790,7540,7540,7540,7540,0
20230927,161700,10243527790,7540,7540,7540,7540,0
20230927,161600,10243527790,7540,7540,7540,7540,0
20230927,161500,10243527790,7540,7540,7540,7540,0
20230927,161400,10243527790,7540,7540,7540,7540,0
20230927,161300,10243527790,7540,7540,7540,7540,0
20230927,161200,10243527790,7540,7540,7540,7540,0
20230927,161100,10243527790,7540,7540,7540,7540,0
20230927,161000,10243527790,7540,7540,7540,7540,0
20230927,160900,10243527790,7540,7540,7540,7540,0
20230927,160800,10243527790,7540,7540,7540,7540,0
20230927,160700,10243527790,7540,7540,7540,7540,0
20230927,160600,10243527790,7540,7540,7540,7540,0
20230927,160500,10243527790,7540,7540,7540,7540,0
20230927,160400,10243527790,7540,7540,7540,7540,0
20230927,160300,10243527790,7540,7540,7540,7540,0
20230927,160200,10243527790,7540,7540,7540,7540,0
20230927,160100,10243527790,7540,7540,7540,7540,0
20230927,160000,10243527790,7540,7540,7540,7540,0
20230927,155900,10243527790,7540,7540,7540,7540,0
20230927,155800,10243527790,7540,7540,7540,7540,0
20230927,155700,10243527790,7540,7540,7540,7540,0
20230927,155600,10243527790,7540,7540,7540,7540,0
20230927,155500,10243527790,7540,7540,7540,7540,0
20230927,155400,10243527790,7540,7540,7540,7540,0
20230927,155300,10243527790,7540,7540,7540,7540,0
20230927,155200,10243527790,7540,7540,7540,7540,0
20230927,155100,10243527790,7540,7540,7540,7540,0
20230927,155000,10243527790,7540,7540,7540,7540,28854
20230927,154900,10243527790,7540,7540,7540,7540,0
20230927,154800,10243527790,7540,7540,7540,7540,0
20230927,154700,10243527790,7540,7540,7540,7540,0
20230927,154600,10243527790,7540,7540,7540,7540,0
20230927,154500,10243527790,7540,7540,7540,7540,0
20230927,154400,10243527790,7540,7540,7540,7540,0
20230927,154300,10243527790,7540,7540,7540,7540,0
20230927,154200,10243527790,7540,7540,7540,7540,0
20230927,154100,10243527790,7540,7540,7540,7540,0
20230927,154000,10243527790,7540,7540,7540,7540,0
20230927,153900,10243527790,7540,7540,7540,7540,0
20230927,153800,10243527790,7540,7540,7540,7540,0
20230927,153700,10243527790,7540,7540,7540,7540,0
20230927,153600,10243527790,7540,7540,7540,7540,0
20230927,153500,10243527790,7540,7540,7540,7540,0
20230927,153400,10243527790,7540,7540,7540,7540,0
20230927,153300,10243527790,7540,7540,7540,7540,0
20230927,153200,10243527790,7540,7540,7540,7540,0
20230927,153100,10243527790,7540,7540,7540,7540,0
20230927,153000,10243527790,7540,7540,7540,7540,28854
20230927,152900,10025968630,7490,7490,7490,7490,0
20230927,152800,10025968630,7490,7490,7490,7490,0
20230927,152700,10025968630,7490,7490,7490,7490,0
20230927,152600,10025968630,7490,7490,7490,7490,0
20230927,152500,10025968630,7490,7490,7490,7490,0
20230927,152400,10025968630,7490,7490,7490,7490,0
20230927,152300,10025968630,7490,7490,7490,7490,0
20230927,152200,10025968630,7490,7490,7490,7490,0
20230927,152100,10025968630,7490,7490,7490,7490,0
20230927,152000,10025968630,7490,7490,7490,7490,0
20230927,151900,10025968630,7490,7470,7520,7440,15643
20230927,151800,9908912470,7480,7470,7480,7450,3028
20230927,151700,9886310240,7470,7460,7470,7460,1476
20230927,151600,9875297350,7470,7460,7470,7460,1031
20230927,151500,9867603360,7480,7490,7490,7460,497
20230927,151400,9863893600,7460,7450,7490,7450,1713
20230927,151300,9851112080,7450,7450,7460,7450,747
20230927,151200,9845546840,7460,7450,7460,7450,3062
20230927,151100,9822732600,7460,7460,7460,7450,808
20230927,151000,9816710390,7460,7490,7500,7450,5480
20230927,150900,9775811530,7500,7490,7520,7480,17495
20230927,150800,9644719380,7480,7480,7490,7480,6150
20230927,150700,9598671080,7480,7470,7480,7460,2472
20230927,150600,9580218130,7450,7460,7490,7450,6003
20230927,150500,9535372330,7450,7450,7470,7450,229
20230927,150400,9533664880,7450,7450,7460,7450,1563
20230927,150300,9522011440,7450,7460,7460,7450,199
20230927,150200,9520527670,7470,7460,7480,7450,2056
20230927,150100,9505155680,7460,7450,7480,7450,2213
20230927,150000,9488622610,7450,7470,7470,7450,1781
20230927,145900,9475336150,7470,7480,7480,7470,517
20230927,145800,9471470460,7470,7470,7480,7470,1969
20230927,145700,9456744160,7470,7470,7470,7460,1462
20230927,145600,9445823040,7450,7460,7460,7450,1167
20230927,145500,9437117350,7460,7460,7460,7450,3976
20230927,145400,9407493200,7460,7460,7470,7450,1370
20230927,145300,9397272270,7460,7460,7480,7450,3574
20230927,145200,9370612610,7460,7470,7480,7460,448
20230927,145100,9367268450,7470,7440,7480,7440,2366
20230927,145000,9349617370,7440,7460,7460,7440,3583
20230927,144900,9322948790,7470,7440,7470,7440,2959
20230927,144800,9300881890,7450,7450,7450,7440,1164
20230927,144700,9292218440,7440,7450,7460,7440,1101
20230927,144600,9284015810,7450,7450,7450,7450,1726
20230927,144500,9271157110,7460,7440,7460,7440,2927
20230927,144400,9249350870,7450,7470,7470,7450,3417
20230927,144300,9223888520,7470,7470,7470,7470,710
20230927,144200,9218584820,7480,7460,7480,7460,1000
20230927,144100,9211118390,7450,7470,7480,7440,9658
20230927,144000,9139109810,7470,7460,7480,7460,1608
20230927,143900,9127097040,7470,7490,7490,7460,6160
20230927,143800,9081048840,7480,7500,7500,7480,4034
20230927,143700,9050844140,7500,7490,7500,7480,4456
20230927,143600,9017471890,7490,7500,7500,7480,11109
20230927,143500,8934239740,7500,7480,7520,7480,15563
20230927,143400,8817588540,7480,7450,7480,7450,1728
20230927,143300,8804676990,7460,7470,7470,7450,1119
20230927,143200,8796329560,7470,7460,7470,7440,2303
20230927,143100,8779151420,7460,7440,7470,7440,1681
20230927,143000,8766603570,7470,7430,7470,7420,4948
20230927,142900,8729796910,7440,7440,7450,7430,2091
20230927,142800,8714241150,7450,7440,7460,7430,4043
20230927,142700,8684149470,7430,7460,7460,7410,3839
20230927,142600,8655556040,7460,7450,7470,7450,3361
20230927,142500,8630496100,7450,7420,7450,7410,4525
20230927,142400,8596861670,7420,7420,7430,7410,4324
20230927,142300,8564779820,7420,7410,7420,7410,324
20230927,142200,8562377450,7420,7420,7420,7410,1423
20230927,142100,8551819490,7420,7410,7420,7390,1381
20230927,142000,8541601020,7390,7400,7420,7390,4831
20230927,141900,8505809940,7400,7400,7400,7390,5696
20230927,141800,8463662490,7400,7390,7400,7390,1152
20230927,141700,8455148140,7390,7400,7400,7390,251
20230927,141600,8453292960,7400,7390,7400,7380,3881
20230927,141500,8424628300,7390,7390,7400,7380,3670
20230927,141400,8397519320,7380,7390,7390,7380,704
20230927,141300,8392316820,7380,7390,7390,7380,1300
20230927,141200,8382711930,7390,7390,7390,7380,1716
20230927,141100,8370034850,7380,7380,7380,7370,2382
20230927,141000,8352466550,7380,7330,7390,7330,6687
20230927,140900,8303241590,7330,7330,7340,7300,2415
20230927,140800,8285536130,7330,7340,7340,7330,484
20230927,140700,8281985320,7340,7350,7350,7340,660
20230927,140600,8277140900,7340,7350,7350,7340,175
20230927,140500,8275856140,7350,7330,7350,7320,3519
20230927,140400,8250052930,7330,7340,7340,7330,702
20230927,140300,8244907220,7340,7340,7350,7310,2767
20230927,140200,8224611620,7350,7340,7350,7340,808
20230927,140100,8218680800,7350,7340,7350,7340,82
20230927,140000,8218078770,7350,7350,7350,7350,346
20230927,135900,8215535670,7350,7340,7350,7340,75
20230927,135800,8214985120,7340,7340,7350,7330,1727
20230927,135700,8202300780,7340,7330,7350,7320,2877
20230927,135600,8181178740,7330,7330,7340,7330,1113
20230927,135500,8173012440,7330,7330,7340,7330,261
20230927,135400,8171099230,7340,7340,7350,7340,943
20230927,135300,8164177600,7350,7340,7360,7340,1744
20230927,135200,8151358960,7330,7330,7330,7300,5248
20230927,135100,8112993020,7330,7350,7360,7330,1233
20230927,135000,8103933380,7350,7330,7360,7330,898
20230927,134900,8097340050,7330,7330,7330,7320,253
20230927,134800,8095486980,7340,7330,7340,7310,9656
20230927,134700,8024882740,7330,7330,7350,7330,1321
20230927,134600,8015198930,7340,7340,7350,7340,316
20230927,134500,8012879250,7340,7360,7360,7340,4257
20230927,134400,7981586660,7360,7390,7390,7360,2288
20230927,134300,7964713820,7390,7370,7390,7360,2129
20230927,134200,7949008010,7370,7350,7370,7350,3813
20230927,134100,7920967010,7350,7340,7350,7330,2095
20230927,134000,7905589940,7340,7350,7360,7310,4357
20230927,133900,7873623100,7360,7370,7370,7350,905
20230927,133800,7866958630,7370,7350,7370,7340,1757
20230927,133700,7854035050,7350,7330,7350,7330,1770
20230927,133600,7841042950,7330,7320,7330,7320,96
20230927,133500,7840339280,7330,7320,7330,7320,349
20230927,133400,7837783860,7320,7320,7320,7310,1474
20230927,133300,7827007210,7310,7310,7310,7280,592
20230927,133200,7822680560,7280,7320,7320,7280,12505
20230927,133100,7731301950,7320,7320,7330,7320,376
20230927,133000,7728549580,7310,7330,7330,7310,975
20230927,132900,7721412570,7320,7320,7340,7320,80
20230927,132800,7720826930,7340,7320,7350,7320,1610
20230927,132700,7709025070,7330,7320,7330,7320,114
20230927,132600,7708189770,7320,7320,7320,7320,80
20230927,132500,7707604170,7320,7320,7350,7310,7389
20230927,132400,7653482090,7320,7320,7340,7310,17189
20230927,132300,7527740260,7320,7310,7340,7310,11633
20230927,132200,7442682010,7320,7340,7340,7310,21451
20230927,132100,7285561410,7360,7350,7360,7340,2285
20230927,132000,7268780370,7350,7350,7350,7340,1754
20230927,131900,7255898410,7350,7370,7380,7350,10723
20230927,131800,7176965510,7370,7380,7390,7350,17547
20230927,131700,7047848380,7380,7410,7420,7350,8259
20230927,131600,6986821970,7410,7340,7420,7340,5802
20230927,131500,6944004070,7350,7340,7370,7340,7082
20230927,131400,6891975570,7340,7310,7340,7300,1588
20230927,131300,6880352560,7310,7310,7310,7310,53
20230927,131200,6879965130,7310,7290,7310,7290,1456
20230927,131100,6869334960,7300,7290,7300,7290,8
20230927,131000,6869276610,7300,7310,7310,7300,539
20230927,130900,6865340580,7310,7290,7310,7280,1413
20230927,130800,6855038150,7290,7300,7300,7280,5634
20230927,130700,6814018360,7290,7320,7320,7290,10923
20230927,130600,6734380790,7310,7310,7330,7310,753
20230927,130500,6728870370,7310,7330,7330,7310,3318
20230927,130400,6704597820,7330,7370,7380,7330,6873
20230927,130300,6654073650,7360,7350,7390,7350,7580
20230927,130200,6598231210,7350,7320,7360,7310,11225
20230927,130100,6515898350,7320,7310,7330,7250,119107
20230927,130000,5651851070,7310,7330,7330,7310,1580
20230927,125900,5640296120,7330,7320,7350,7320,2638
20230927,125800,5620953960,7330,7330,7330,7310,3046
20230927,125700,5598669470,7340,7320,7350,7320,1910
20230927,125600,5584642960,7320,7310,7350,7310,3893
20230927,125500,5556075530,7310,7320,7340,7310,764
20230927,125400,5550479520,7330,7310,7330,7310,1128
20230927,125300,5542218240,7320,7280,7330,7280,5211
20230927,125200,5504114550,7280,7280,7280,7280,0
20230927,125100,5504114550,7280,7290,7300,7280,811
20230927,125000,5498197580,7290,7280,7300,7280,1634
20230927,124900,5486284400,7280,7280,7310,7280,3184
20230927,124800,5463049330,7280,7270,7280,7270,530
20230927,124700,5459196110,7270,7240,7270,7240,608
20230927,124600,5454787410,7250,7240,7250,7240,592
20230927,124500,5450501310,7250,7260,7260,7250,345
20230927,124400,5448000010,7260,7260,7270,7260,640
20230927,124300,5443353120,7260,7260,7270,7260,629
20230927,124200,5438782250,7250,7250,7260,7250,383
20230927,124100,5436004760,7250,7230,7250,7220,1740
20230927,124000,5423427890,7220,7230,7230,7220,218
20230927,123900,5421853860,7220,7230,7230,7220,210
20230927,123800,5420337610,7220,7220,7220,7220,213
20230927,123700,5418799750,7220,7230,7230,7220,22
20230927,123600,5418640750,7230,7240,7240,7230,930
20230927,123500,5411916630,7230,7230,7250,7230,674
20230927,123400,5407043510,7230,7230,7250,7230,187
20230927,123300,5405691140,7230,7230,7230,7230,321
20230927,123200,5403370310,7230,7230,7250,7230,1439
20230927,123100,5392952360,7230,7230,7230,7230,475
20230927,123000,5389518110,7220,7220,7220,7220,821
20230927,122900,5383590490,7220,7210,7220,7210,129
20230927,122800,5382659130,7220,7220,7220,7210,883
20230927,122700,5376287590,7220,7230,7230,7220,171
20230927,122600,5375052960,7230,7230,7230,7230,250
20230927,122500,5373245460,7230,7210,7230,7210,33
20230927,122400,5373006990,7210,7210,7220,7210,926
20230927,122300,5366326240,7210,7210,7210,7210,60
20230927,122200,5365893640,7210,7210,7210,7210,16
20230927,122100,5365778280,7200,7200,7200,7200,244
20230927,122000,5364021480,7200,7200,7200,7200,0
20230927,121900,5364021480,7200,7210,7210,7190,1600
20230927,121800,5352509330,7210,7200,7220,7200,1093
20230927,121700,5344627950,7200,7200,7200,7190,20
20230927,121600,5344483990,7200,7200,7200,7190,161
20230927,121500,5343324840,7200,7210,7210,7200,2353
20230927,121400,5326383130,7210,7220,7220,7210,3260
20230927,121300,5302877530,7220,7210,7220,7210,408
20230927,121200,5299935740,7210,7200,7210,7200,178
20230927,121100,5298653750,7200,7200,7210,7200,253
20230927,121000,5296831650,7210,7220,7220,7210,675
20230927,120900,5291964890,7210,7230,7250,7210,2937
20230927,120800,5270699480,7230,7230,7230,7230,2
20230927,120700,5270685020,7230,7230,7230,7230,36
20230927,120600,5270424740,7220,7210,7220,7210,208
20230927,120500,5268923270,7210,7210,7220,7210,338
20230927,120400,5266486280,7210,7220,7220,7210,885
20230927,120300,5260101660,7230,7220,7240,7220,760
20230927,120200,5254614340,7210,7210,7210,7200,242
20230927,120100,5252870520,7220,7180,7220,7180,370
20230927,120000,5250213820,7190,7240,7240,7190,4835
20230927,115900,5215329060,7240,7240,7240,7230,253
20230927,115800,5213499800,7240,7240,7240,7240,10
20230927,115700,5213427400,7230,7240,7240,7230,50
20230927,115600,5213065860,7220,7220,7220,7220,20
20230927,115500,5212921460,7220,7200,7220,7200,618
20230927,115400,5208463020,7210,7200,7210,7200,115
20230927,115300,5207634990,7210,7210,7210,7210,238
20230927,115200,5205919010,7200,7210,7210,7200,289
20230927,115100,5203836510,7210,7210,7210,7200,505
20230927,115000,5200197250,7200,7220,7240,7200,2843
20230927,114900,5179637090,7220,7200,7220,7190,2739
20230927,114800,5159886590,7210,7210,7210,7200,880
20230927,114700,5153550120,7210,7220,7220,7210,1258
20230927,114600,5144476090,7210,7210,7220,7210,1674
20230927,114500,5132394760,7210,7230,7230,7200,1422
20230927,114400,5122148680,7200,7220,7230,7200,5392
20230927,114300,5083262410,7220,7230,7230,7220,144
20230927,114200,5082221730,7230,7230,7230,7230,323
20230927,114100,5079886440,7230,7240,7240,7230,496
20230927,114000,5076298240,7240,7240,7240,7240,1118
20230927,113900,5068203920,7240,7260,7260,7240,1116
20230927,113800,5060112170,7250,7250,7250,7250,1261
20230927,113700,5050969920,7240,7240,7240,7240,277
20230927,113600,5048964440,7230,7230,7240,7230,89
20230927,113500,5048320770,7230,7230,7240,7230,733
20230927,113400,5043020180,7230,7220,7230,7220,408
20230927,113300,5040073200,7220,7230,7230,7220,688
20230927,113200,5035105300,7230,7230,7230,7230,652
20230927,113100,5030391340,7230,7230,7230,7230,205
20230927,113000,5028909190,7230,7230,7230,7230,161
20230927,112900,5027745160,7230,7250,7250,7220,336
20230927,112800,5025316790,7230,7220,7230,7220,1751
20230927,112700,5012663390,7220,7230,7230,7210,952
20230927,112600,5005789870,7230,7230,7230,7230,72
20230927,112500,5005269310,7220,7240,7240,7220,6267
20230927,112400,4959955110,7240,7230,7280,7230,1235
20230927,112300,4951013690,7230,7250,7250,7230,895
20230927,112200,4944530630,7250,7250,7300,7250,2364
20230927,112100,4927381580,7250,7230,7250,7230,622
20230927,112000,4922882440,7240,7240,7240,7240,70
20230927,111900,4922375640,7240,7240,7240,7240,462
20230927,111800,4919030760,7250,7250,7250,7250,1116
20230927,111700,4910939760,7250,7240,7250,7240,418
20230927,111600,4907913400,7220,7240,7240,7220,3262
20230927,111500,4884323560,7240,7250,7270,7240,447
20230927,111400,4881082400,7270,7270,7270,7230,1242
20230927,111300,4872078310,7270,7300,7300,7270,1157
20230927,111200,4863660160,7300,7300,7310,7290,1097
20230927,111100,4855656050,7300,7300,7320,7290,1342
20230927,111000,4845860100,7300,7290,7310,7290,562
20230927,110900,4841760500,7290,7280,7290,7270,134
20230927,110800,4840784650,7290,7310,7310,7280,3063
20230927,110700,4818456180,7300,7290,7300,7290,1702
20230927,110600,4806046650,7290,7300,7300,7290,1917
20230927,110500,4792057780,7300,7300,7310,7290,663
20230927,110400,4787217990,7300,7280,7300,7270,3435
20230927,110300,4762195990,7270,7260,7280,7260,1111
20230927,110200,4754120710,7250,7310,7310,7250,2616
20230927,110100,4735102400,7300,7280,7300,7280,1453
20230927,110000,4724514710,7280,7270,7280,7260,2476
20230927,105900,4706492820,7260,7270,7290,7260,3326
20230927,105800,4682300400,7260,7240,7260,7230,1614
20230927,105700,4670612580,7240,7220,7240,7220,199
20230927,105600,4669172320,7220,7260,7260,7220,5433
20230927,105500,4629897090,7250,7260,7270,7240,3401
20230927,105400,4605238910,7250,7260,7270,7240,2612
20230927,105300,4586272130,7250,7270,7280,7240,7228
20230927,105200,4533780060,7260,7370,7370,7250,23231
20230927,105100,4364329450,7370,7400,7450,7360,10339
20230927,105000,4287842380,7400,7420,7430,7360,23918
20230927,104900,4110878390,7420,7400,7440,7300,16373
20230927,104800,3990059790,7420,7330,7490,7330,24514
20230927,104700,3808592960,7330,7280,7380,7280,20495
20230927,104600,3658410170,7270,7210,7270,7200,7926
20230927,104500,3601074670,7210,7210,7210,7210,686
20230927,104400,3596128610,7210,7220,7220,7210,3050
20230927,104300,3574136890,7220,7210,7220,7200,1754
20230927,104200,3561490550,7210,7220,7220,7200,1209
20230927,104100,3552770340,7220,7200,7230,7200,411
20230927,104000,3549805900,7200,7250,7250,7190,2969
20230927,103900,3528371150,7250,7260,7260,7250,148
20230927,103800,3527297670,7260,7260,7260,7260,11
20230927,103700,3527217810,7250,7270,7280,7250,2206
20230927,103600,3511188200,7270,7260,7270,7260,503
20230927,103500,3507535580,7260,7250,7260,7250,96
20230927,103400,3506838920,7250,7260,7260,7250,1195
20230927,103300,3498168550,7260,7270,7270,7260,533
20230927,103200,3494295010,7270,7270,7280,7250,3408
20230927,103100,3469510840,7280,7250,7280,7250,5584
20230927,103000,3428923270,7250,7240,7250,7230,1478
20230927,102900,3418217850,7240,7260,7260,7240,184
20230927,102800,3416883440,7260,7240,7260,7240,2027
20230927,102700,3402192170,7220,7230,7230,7220,1873
20230927,102600,3388660890,7230,7230,7230,7210,1518
20230927,102500,3377694120,7250,7220,7250,7220,2398
20230927,102400,3360354280,7230,7220,7230,7220,552
20230927,102300,3356365420,7230,7220,7230,7220,1436
20230927,102200,3345992210,7220,7230,7230,7210,1171
20230927,102100,3337539290,7220,7210,7230,7210,1306
20230927,102000,3328108820,7210,7210,7210,7210,287
20230927,101900,3326039550,7210,7200,7210,7200,294
20230927,101800,3323921630,7210,7230,7230,7200,476
20230927,101700,3320486580,7220,7240,7240,7220,2065
20230927,101600,3305566120,7240,7210,7250,7210,3542
20230927,101500,3279983330,7210,7200,7220,7200,289
20230927,101400,3277899290,7210,7210,7210,7210,401
20230927,101300,3275008080,7220,7180,7220,7180,2900
20230927,101200,3254115370,7180,7190,7200,7180,237
20230927,101100,3252411120,7190,7160,7190,7160,4350
20230927,101000,3221219420,7160,7160,7160,7140,1029
20230927,100900,3213860890,7150,7160,7170,7140,959
20230927,100800,3207003250,7150,7180,7180,7150,574
20230927,100700,3202889820,7180,7150,7180,7150,472
20230927,100600,3199510860,7150,7170,7170,7150,443
20230927,100500,3196340280,7170,7140,7170,7140,3432
20230927,100400,3171774190,7140,7140,7140,7120,2381
20230927,100300,3154796400,7140,7140,7160,7140,2335
20230927,100200,3138107730,7150,7100,7160,7080,22597
20230927,100100,2977386630,7100,7090,7110,7080,4233
20230927,100000,2947371200,7090,7100,7100,7080,3237
20230927,095900,2924424270,7100,7110,7120,7090,3264
20230927,095800,2901238690,7110,7090,7110,7080,6306
20230927,095700,2856529140,7080,7110,7120,7080,11976
20230927,095600,2771584420,7120,7120,7120,7100,7385
20230927,095500,2719093730,7120,7140,7140,7120,2998
20230927,095400,2697717430,7130,7160,7160,7130,674
20230927,095300,2692902620,7160,7170,7170,7130,1893
20230927,095200,2679369410,7170,7180,7200,7170,1173
20230927,095100,2670940650,7180,7190,7220,7180,9797
20230927,095000,2600485300,7180,7150,7180,7150,2317
20230927,094900,2583874190,7150,7140,7150,7130,2174
20230927,094800,2568341850,7130,7110,7130,7110,886
20230927,094700,2562029980,7120,7160,7160,7120,2900
20230927,094600,2541361210,7150,7140,7160,7130,5822
20230927,094500,2499828210,7130,7160,7160,7130,2512
20230927,094400,2481894480,7160,7160,7170,7140,1651
20230927,094300,2470086080,7150,7140,7150,7140,1764
20230927,094200,2457475730,7140,7130,7150,7130,1270
20230927,094100,2448408850,7130,7150,7150,7130,2016
20230927,094000,2434019780,7140,7140,7150,7140,1927
20230927,093900,2420259480,7150,7150,7150,7140,1390
20230927,093800,2410326190,7150,7160,7160,7140,1621
20230927,093700,2398744830,7160,7170,7180,7150,657
20230927,093600,2394039560,7160,7160,7170,7150,4414
20230927,093500,2362447390,7160,7150,7170,7140,2948
20230927,093400,2341367670,7140,7170,7170,7140,1350
20230927,093300,2331713190,7150,7110,7150,7090,21590
20230927,093200,2178195290,7120,7120,7130,7120,2820
20230927,093100,2158115040,7130,7130,7130,7120,2595
20230927,093000,2139633770,7120,7130,7130,7110,7622
20230927,092900,2085362520,7120,7110,7140,7090,16736
20230927,092800,1966294020,7110,7140,7140,7110,8524
20230927,092700,1905575910,7140,7130,7150,7120,4392
20230927,092600,1874220410,7140,7180,7180,7140,6546
20230927,092500,1827349740,7170,7180,7190,7160,5247
20230927,092400,1789692560,7180,7180,7190,7170,13828
20230927,092300,1690424890,7190,7220,7220,7190,17196
20230927,092200,1566628300,7220,7250,7270,7210,18936
20230927,092100,1429640440,7260,7250,7300,7240,4623
20230927,092000,1396050550,7260,7330,7330,7240,13835
20230927,091900,1295315550,7320,7300,7330,7290,6065
20230927,091800,1250985620,7310,7300,7320,7290,6019
20230927,091700,1206978510,7300,7310,7310,7280,3999
20230927,091600,1177796460,7280,7280,7310,7260,6793
20230927,091500,1128260620,7260,7310,7320,7260,6241
20230927,091400,1082700220,7290,7240,7320,7240,2407
20230927,091300,1065173920,7240,7240,7250,7220,4978
20230927,091200,1029153480,7250,7260,7280,7250,5160
20230927,091100,991676500,7290,7250,7290,7230,4883
20230927,091000,956237580,7250,7260,7260,7220,7196
20230927,090900,904135000,7250,7240,7250,7220,5151
20230927,090800,866882710,7240,7270,7270,7240,6379
20230927,090700,820607960,7270,7270,7300,7270,3024
20230927,090600,798594700,7270,7330,7330,7260,10715
20230927,090500,720518370,7320,7300,7340,7300,6090
20230927,090400,675956270,7310,7400,7400,7260,12527
20230927,090300,584231930,7370,7350,7400,7330,12776
20230927,090200,490212120,7360,7390,7420,7340,11226
20230927,090100,407456260,7390,7600,7610,7360,23852
20230927,090000,228035890,7580,7500,7610,7500,30155