stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183300,12826016405,3150,3150,3150,3150,41954
20230926,183200,12826016405,3150,3150,3150,3150,0
20230926,183100,12826016405,3150,3150,3150,3150,0
20230926,183000,12826016405,3150,3150,3150,3150,0
20230926,182900,12826016405,3150,3150,3150,3150,0
20230926,182800,12826016405,3150,3150,3150,3150,0
20230926,182700,12826016405,3150,3150,3150,3150,0
20230926,182600,12826016405,3150,3150,3150,3150,0
20230926,182500,12826016405,3150,3150,3150,3150,0
20230926,182400,12826016405,3150,3150,3150,3150,0
20230926,182300,12826016405,3150,3150,3150,3150,0
20230926,182200,12826016405,3150,3150,3150,3150,0
20230926,182100,12826016405,3150,3150,3150,3150,0
20230926,182000,12826016405,3150,3150,3150,3150,0
20230926,181900,12826016405,3150,3150,3150,3150,0
20230926,181800,12826016405,3150,3150,3150,3150,0
20230926,181700,12826016405,3150,3150,3150,3150,0
20230926,181600,12826016405,3150,3150,3150,3150,0
20230926,181500,12826016405,3150,3150,3150,3150,0
20230926,181400,12826016405,3150,3150,3150,3150,0
20230926,181300,12826016405,3150,3150,3150,3150,0
20230926,181200,12826016405,3150,3150,3150,3150,0
20230926,181100,12826016405,3150,3150,3150,3150,0
20230926,181000,12826016405,3150,3150,3150,3150,0
20230926,180900,12826016405,3150,3150,3150,3150,0
20230926,180800,12826016405,3150,3150,3150,3150,0
20230926,180700,12826016405,3150,3150,3150,3150,0
20230926,180600,12826016405,3150,3150,3150,3150,0
20230926,180500,12826016405,3150,3150,3150,3150,0
20230926,180400,12826016405,3150,3150,3150,3150,0
20230926,180300,12826016405,3150,3150,3150,3150,41954
20230926,180200,12826016405,3150,3150,3150,3150,0
20230926,180100,12826016405,3150,3150,3150,3150,0
20230926,180000,12826016405,3150,3150,3150,3150,0
20230926,175900,12826016405,3150,3150,3150,3150,0
20230926,175800,12826016405,3150,3150,3150,3150,0
20230926,175700,12826016405,3150,3150,3150,3150,0
20230926,175600,12826016405,3150,3150,3150,3150,0
20230926,175500,12826016405,3150,3150,3150,3150,0
20230926,175400,12826016405,3150,3150,3150,3150,0
20230926,175300,12826016405,3150,3150,3150,3150,0
20230926,175200,12826016405,3150,3150,3150,3150,0
20230926,175100,12826016405,3150,3150,3150,3150,0
20230926,175000,12826016405,3150,3150,3150,3150,0
20230926,174900,12826016405,3150,3150,3150,3150,0
20230926,174800,12826016405,3150,3150,3150,3150,0
20230926,174700,12826016405,3150,3150,3150,3150,0
20230926,174600,12826016405,3150,3150,3150,3150,0
20230926,174500,12826016405,3150,3150,3150,3150,0
20230926,174400,12826016405,3150,3150,3150,3150,0
20230926,174300,12826016405,3150,3150,3150,3150,0
20230926,174200,12826016405,3150,3150,3150,3150,0
20230926,174100,12826016405,3150,3150,3150,3150,0
20230926,174000,12826016405,3150,3150,3150,3150,0
20230926,173900,12826016405,3150,3150,3150,3150,0
20230926,173800,12826016405,3150,3150,3150,3150,0
20230926,173700,12826016405,3150,3150,3150,3150,0
20230926,173600,12826016405,3150,3150,3150,3150,0
20230926,173500,12826016405,3150,3150,3150,3150,0
20230926,173400,12826016405,3150,3150,3150,3150,0
20230926,173300,12826016405,3150,3150,3150,3150,41954
20230926,173200,12826016405,3150,3150,3150,3150,0
20230926,173100,12826016405,3150,3150,3150,3150,0
20230926,173000,12826016405,3150,3150,3150,3150,0
20230926,172900,12826016405,3150,3150,3150,3150,0
20230926,172800,12826016405,3150,3150,3150,3150,0
20230926,172700,12826016405,3150,3150,3150,3150,0
20230926,172600,12826016405,3150,3150,3150,3150,0
20230926,172500,12826016405,3150,3150,3150,3150,0
20230926,172400,12826016405,3150,3150,3150,3150,0
20230926,172300,12826016405,3150,3150,3150,3150,0
20230926,172200,12826016405,3150,3150,3150,3150,0
20230926,172100,12826016405,3150,3150,3150,3150,0
20230926,172000,12826016405,3150,3150,3150,3150,0
20230926,171900,12826016405,3150,3150,3150,3150,0
20230926,171800,12826016405,3150,3150,3150,3150,0
20230926,171700,12826016405,3150,3150,3150,3150,0
20230926,171600,12826016405,3150,3150,3150,3150,0
20230926,171500,12826016405,3150,3150,3150,3150,0
20230926,171400,12826016405,3150,3150,3150,3150,0
20230926,171300,12826016405,3150,3150,3150,3150,0
20230926,171200,12826016405,3150,3150,3150,3150,0
20230926,171100,12826016405,3150,3150,3150,3150,0
20230926,171000,12826016405,3150,3150,3150,3150,0
20230926,170900,12826016405,3150,3150,3150,3150,0
20230926,170800,12826016405,3150,3150,3150,3150,0
20230926,170700,12826016405,3150,3150,3150,3150,0
20230926,170600,12826016405,3150,3150,3150,3150,0
20230926,170500,12826016405,3150,3150,3150,3150,0
20230926,170400,12826016405,3150,3150,3150,3150,0
20230926,170300,12826016405,3150,3150,3150,3150,41954
20230926,170200,12826016405,3150,3150,3150,3150,0
20230926,170100,12826016405,3150,3150,3150,3150,0
20230926,170000,12826016405,3150,3150,3150,3150,0
20230926,165900,12826016405,3150,3150,3150,3150,0
20230926,165800,12826016405,3150,3150,3150,3150,0
20230926,165700,12826016405,3150,3150,3150,3150,0
20230926,165600,12826016405,3150,3150,3150,3150,0
20230926,165500,12826016405,3150,3150,3150,3150,0
20230926,165400,12826016405,3150,3150,3150,3150,0
20230926,165300,12826016405,3150,3150,3150,3150,0
20230926,165200,12826016405,3150,3150,3150,3150,0
20230926,165100,12826016405,3150,3150,3150,3150,0
20230926,165000,12826016405,3150,3150,3150,3150,0
20230926,164900,12826016405,3150,3150,3150,3150,0
20230926,164800,12826016405,3150,3150,3150,3150,0
20230926,164700,12826016405,3150,3150,3150,3150,0
20230926,164600,12826016405,3150,3150,3150,3150,0
20230926,164500,12826016405,3150,3150,3150,3150,0
20230926,164400,12826016405,3150,3150,3150,3150,0
20230926,164300,12826016405,3150,3150,3150,3150,0
20230926,164200,12826016405,3150,3150,3150,3150,0
20230926,164100,12826016405,3150,3150,3150,3150,0
20230926,164000,12826016405,3150,3150,3150,3150,0
20230926,163900,12826016405,3150,3150,3150,3150,0
20230926,163800,12826016405,3150,3150,3150,3150,0
20230926,163700,12826016405,3150,3150,3150,3150,0
20230926,163600,12826016405,3150,3150,3150,3150,0
20230926,163500,12826016405,3150,3150,3150,3150,0
20230926,163400,12826016405,3150,3150,3150,3150,0
20230926,163300,12826016405,3150,3150,3150,3150,41954
20230926,163200,12826016405,3150,3150,3150,3150,0
20230926,163100,12826016405,3150,3150,3150,3150,0
20230926,163000,12826016405,3150,3150,3150,3150,0
20230926,162900,12826016405,3150,3150,3150,3150,0
20230926,162800,12826016405,3150,3150,3150,3150,0
20230926,162700,12826016405,3150,3150,3150,3150,0
20230926,162600,12826016405,3150,3150,3150,3150,0
20230926,162500,12826016405,3150,3150,3150,3150,0
20230926,162400,12826016405,3150,3150,3150,3150,0
20230926,162300,12826016405,3150,3150,3150,3150,0
20230926,162200,12826016405,3150,3150,3150,3150,0
20230926,162100,12826016405,3150,3150,3150,3150,0
20230926,162000,12826016405,3150,3150,3150,3150,0
20230926,161900,12826016405,3150,3150,3150,3150,0
20230926,161800,12826016405,3150,3150,3150,3150,0
20230926,161700,12826016405,3150,3150,3150,3150,0
20230926,161600,12826016405,3150,3150,3150,3150,0
20230926,161500,12826016405,3150,3150,3150,3150,0
20230926,161400,12826016405,3150,3150,3150,3150,0
20230926,161300,12826016405,3150,3150,3150,3150,0
20230926,161200,12826016405,3150,3150,3150,3150,0
20230926,161100,12826016405,3150,3150,3150,3150,0
20230926,161000,12826016405,3150,3150,3150,3150,0
20230926,160900,12826016405,3150,3150,3150,3150,0
20230926,160800,12826016405,3150,3150,3150,3150,0
20230926,160700,12826016405,3150,3150,3150,3150,0
20230926,160600,12826016405,3150,3150,3150,3150,0
20230926,160500,12826016405,3150,3150,3150,3150,0
20230926,160400,12826016405,3150,3150,3150,3150,0
20230926,160300,12826016405,3150,3150,3150,3150,41954
20230926,160200,12826016405,3150,3150,3150,3150,0
20230926,160100,12826016405,3150,3150,3150,3150,0
20230926,160000,12826016405,3150,3150,3150,3150,0
20230926,155900,12826016405,3150,3150,3150,3150,0
20230926,155800,12826016405,3150,3150,3150,3150,0
20230926,155700,12826016405,3150,3150,3150,3150,0
20230926,155600,12826016405,3150,3150,3150,3150,0
20230926,155500,12826016405,3150,3150,3150,3150,0
20230926,155400,12826016405,3150,3150,3150,3150,0
20230926,155300,12826016405,3150,3150,3150,3150,0
20230926,155200,12826016405,3150,3150,3150,3150,0
20230926,155100,12826016405,3150,3150,3150,3150,0
20230926,155000,12826016405,3150,3150,3150,3150,0
20230926,154900,12826016405,3150,3150,3150,3150,0
20230926,154800,12826016405,3150,3150,3150,3150,0
20230926,154700,12826016405,3150,3150,3150,3150,0
20230926,154600,12826016405,3150,3150,3150,3150,0
20230926,154500,12826016405,3150,3150,3150,3150,0
20230926,154400,12826016405,3150,3150,3150,3150,0
20230926,154300,12826016405,3150,3150,3150,3150,0
20230926,154200,12826016405,3150,3150,3150,3150,0
20230926,154100,12826016405,3150,3150,3150,3150,0
20230926,154000,12826016405,3150,3150,3150,3150,0
20230926,153900,12826016405,3150,3150,3150,3150,0
20230926,153800,12826016405,3150,3150,3150,3150,0
20230926,153700,12826016405,3150,3150,3150,3150,0
20230926,153600,12826016405,3150,3150,3150,3150,0
20230926,153500,12826016405,3150,3150,3150,3150,0
20230926,153400,12826016405,3150,3150,3150,3150,0
20230926,153300,12826016405,3150,3150,3150,3150,41954
20230926,153200,12826016405,3150,3150,3150,3150,0
20230926,153100,12826016405,3150,3150,3150,3150,0
20230926,153000,12826016405,3150,3150,3150,3150,41954
20230926,152900,12693861305,3160,3160,3160,3160,0
20230926,152800,12693861305,3160,3160,3160,3160,0
20230926,152700,12693861305,3160,3160,3160,3160,0
20230926,152600,12693861305,3160,3160,3160,3160,0
20230926,152500,12693861305,3160,3160,3160,3160,0
20230926,152400,12693861305,3160,3160,3160,3160,0
20230926,152300,12693861305,3160,3160,3160,3160,0
20230926,152200,12693861305,3160,3160,3160,3160,0
20230926,152100,12693861305,3160,3160,3160,3160,0
20230926,152000,12693861305,3160,3160,3160,3160,0
20230926,151900,12693861305,3160,3155,3160,3155,4506
20230926,151800,12679625355,3165,3155,3165,3155,14762
20230926,151700,12633009395,3160,3160,3160,3155,8478
20230926,151600,12606221765,3165,3160,3165,3155,6082
20230926,151500,12587013095,3165,3165,3165,3160,10436
20230926,151400,12553992185,3165,3160,3170,3160,21395
20230926,151300,12486313415,3170,3165,3170,3160,7195
20230926,151200,12463535705,3160,3175,3180,3160,7408
20230926,151100,12440096145,3175,3175,3180,3170,16099
20230926,151000,12389015555,3175,3170,3185,3170,35111
20230926,150900,12277422895,3165,3170,3175,3165,12514
20230926,150800,12237763360,3165,3165,3170,3160,3070
20230926,150700,12228057270,3165,3175,3180,3160,27543
20230926,150600,12140775365,3175,3175,3180,3170,13605
20230926,150500,12097569555,3175,3175,3180,3170,14782
20230926,150400,12050633780,3175,3175,3180,3175,18562
20230926,150300,11991653350,3180,3180,3185,3180,9769
20230926,150200,11960586270,3180,3175,3180,3170,18667
20230926,150100,11901253180,3175,3175,3180,3170,24127
20230926,150000,11824629170,3175,3180,3180,3175,15215
20230926,145900,11776268930,3180,3175,3180,3170,11080
20230926,145800,11741060290,3170,3170,3175,3165,15404
20230926,145700,11692193950,3170,3170,3175,3165,7427
20230926,145600,11668660430,3165,3160,3170,3160,23655
20230926,145500,11593709825,3155,3155,3165,3155,11368
20230926,145400,11557782205,3160,3155,3160,3155,9174
20230926,145300,11528797665,3160,3155,3160,3155,1768
20230926,145200,11523218235,3160,3155,3160,3155,9674
20230926,145100,11492670225,3155,3155,3155,3150,8032
20230926,145000,11467333635,3155,3150,3160,3150,23710
20230926,144900,11392633565,3150,3165,3165,3150,31063
20230926,144800,11294555600,3160,3160,3165,3160,12894
20230926,144700,11253760630,3160,3155,3165,3155,19980
20230926,144600,11190632450,3155,3150,3160,3150,4595
20230926,144500,11176138820,3150,3150,3150,3145,5921
20230926,144400,11157493605,3150,3145,3150,3145,6399
20230926,144300,11137360430,3155,3165,3165,3150,29822
20230926,144200,11043343250,3165,3160,3165,3155,3899
20230926,144100,11031015335,3160,3160,3160,3155,6405
20230926,144000,11010797195,3150,3145,3155,3145,19511
20230926,143900,10949322175,3150,3150,3155,3145,13215
20230926,143800,10907725600,3155,3155,3155,3145,28817
20230926,143700,10816840390,3165,3170,3175,3155,13366
20230926,143600,10774544300,3175,3195,3200,3160,47347
20230926,143500,10624026395,3195,3180,3200,3180,58855
20230926,143400,10436285920,3185,3160,3185,3150,70709
20230926,143300,10211704025,3155,3150,3160,3145,45184
20230926,143200,10069171985,3150,3135,3155,3135,49325
20230926,143100,9913865455,3145,3115,3145,3110,40569
20230926,143000,9786926060,3110,3115,3115,3110,1352
20230926,142900,9782714675,3115,3110,3120,3110,7110
20230926,142800,9760573825,3110,3115,3120,3110,3905
20230926,142700,9748414125,3110,3105,3110,3105,8785
20230926,142600,9721120160,3110,3110,3110,3105,3736
20230926,142500,9709514595,3110,3110,3115,3105,1777
20230926,142400,9703992995,3110,3115,3115,3110,2934
20230926,142300,9694862345,3110,3115,3120,3110,477
20230926,142200,9693376540,3120,3120,3120,3110,2029
20230926,142100,9687051160,3120,3120,3125,3110,16394
20230926,142000,9635953285,3125,3115,3125,3115,3981
20230926,141900,9623526255,3115,3120,3120,3115,2479
20230926,141800,9615792325,3120,3115,3120,3110,11132
20230926,141700,9581103440,3115,3110,3115,3110,5228
20230926,141600,9564839290,3115,3110,3115,3110,2448
20230926,141500,9557223595,3110,3100,3110,3100,2504
20230926,141400,9549455740,3100,3110,3115,3100,3568
20230926,141300,9538362870,3115,3105,3115,3105,3154
20230926,141200,9528561115,3105,3100,3105,3100,1602
20230926,141100,9523591890,3100,3100,3110,3100,684
20230926,141000,9521470870,3100,3100,3110,3095,12519
20230926,140900,9482613025,3095,3095,3105,3095,18841
20230926,140800,9424209445,3095,3090,3095,3090,13427
20230926,140700,9382655895,3095,3090,3095,3090,4201
20230926,140600,9369654580,3090,3090,3095,3085,5861
20230926,140500,9351544150,3090,3085,3090,3085,4977
20230926,140400,9336181280,3090,3085,3090,3085,878
20230926,140300,9333472540,3085,3095,3095,3085,2242
20230926,140200,9326555455,3085,3085,3095,3085,2003
20230926,140100,9320369260,3095,3085,3095,3085,3981
20230926,140000,9308067695,3090,3090,3090,3085,952
20230926,135900,9305127105,3085,3080,3090,3080,3801
20230926,135800,9293401490,3080,3080,3090,3080,18257
20230926,135700,9237020690,3085,3085,3090,3085,6330
20230926,135600,9217492635,3085,3085,3090,3085,1217
20230926,135500,9213733615,3085,3085,3090,3080,8581
20230926,135400,9187291755,3085,3085,3085,3080,10309
20230926,135300,9155489570,3085,3090,3090,3080,1340
20230926,135200,9151359715,3090,3085,3090,3080,22705
20230926,135100,9081318095,3085,3090,3095,3085,7082
20230926,135000,9059459350,3085,3090,3090,3085,6275
20230926,134900,9040084075,3090,3090,3090,3085,9815
20230926,134800,9009799570,3095,3085,3095,3085,1123
20230926,134700,9006331810,3090,3095,3095,3085,811
20230926,134600,9003824650,3095,3090,3095,3085,6705
20230926,134500,8983126760,3090,3090,3090,3085,5693
20230926,134400,8965536235,3090,3090,3090,3085,1878
20230926,134300,8959733220,3090,3085,3090,3085,1454
20230926,134200,8955242445,3085,3090,3090,3085,7221
20230926,134100,8932932160,3090,3090,3095,3090,2423
20230926,134000,8925445045,3090,3095,3095,3090,3549
20230926,133900,8914478020,3095,3090,3095,3085,6773
20230926,133800,8893551760,3090,3090,3090,3085,817
20230926,133700,8891028360,3090,3090,3090,3085,3339
20230926,133600,8880724710,3090,3085,3090,3085,20109
20230926,133500,8818683655,3090,3090,3090,3085,5576
20230926,133400,8801474315,3090,3090,3100,3085,5398
20230926,133300,8784793165,3090,3100,3100,3090,590
20230926,133200,8782964925,3090,3100,3100,3090,5505
20230926,133100,8765952355,3090,3090,3100,3090,10670
20230926,133000,8732949150,3090,3085,3090,3085,801
20230926,132900,8730474075,3090,3085,3090,3085,3162
20230926,132800,8720713365,3085,3085,3090,3085,1435
20230926,132700,8716283105,3085,3090,3090,3080,12605
20230926,132600,8677405385,3090,3090,3090,3085,3174
20230926,132500,8667612805,3085,3085,3090,3085,1869
20230926,132400,8661845545,3085,3085,3090,3080,7528
20230926,132300,8638621145,3080,3085,3085,3080,3564
20230926,132200,8627641575,3085,3085,3090,3080,11896
20230926,132100,8590947865,3085,3090,3090,3085,5542
20230926,132000,8573843250,3090,3090,3090,3085,219
20230926,131900,8573167135,3085,3090,3095,3085,3584
20230926,131800,8562091920,3090,3085,3090,3085,4068
20230926,131700,8549541740,3085,3090,3090,3085,3646
20230926,131600,8538291080,3090,3090,3090,3085,1880
20230926,131500,8532481885,3090,3085,3090,3085,14199
20230926,131400,8488669835,3085,3095,3095,3085,2542
20230926,131300,8480817830,3090,3090,3095,3090,26591
20230926,131200,8398645125,3090,3090,3095,3090,1737
20230926,131100,8393275640,3090,3095,3095,3090,7236
20230926,131000,8370905365,3095,3095,3100,3095,1966
20230926,130900,8364812990,3100,3095,3100,3090,5423
20230926,130800,8348028900,3095,3100,3100,3095,1753
20230926,130700,8342601285,3100,3095,3100,3095,1348
20230926,130600,8338428585,3095,3105,3105,3095,8485
20230926,130500,8312132600,3105,3105,3105,3100,937
20230926,130400,8309226915,3105,3105,3105,3100,3228
20230926,130300,8299205625,3105,3105,3105,3100,1476
20230926,130200,8294623270,3105,3100,3105,3100,1436
20230926,130100,8290170470,3105,3100,3105,3100,824
20230926,130000,8287613050,3100,3100,3105,3100,4601
20230926,125900,8273349935,3100,3095,3100,3095,2327
20230926,125800,8266145910,3100,3100,3100,3095,832
20230926,125700,8263566720,3100,3100,3105,3100,3805
20230926,125600,8251771215,3100,3100,3105,3095,3092
20230926,125500,8242189465,3100,3105,3105,3100,35364
20230926,125400,8132557895,3105,3100,3105,3100,4194
20230926,125300,8119551180,3105,3105,3105,3100,181
20230926,125200,8118989770,3105,3100,3105,3100,8353
20230926,125100,8093093485,3105,3105,3105,3100,1515
20230926,125000,8088389610,3105,3100,3105,3100,3270
20230926,124900,8078247065,3100,3105,3105,3100,3497
20230926,124800,8067399665,3105,3100,3105,3100,1350
20230926,124700,8063209395,3100,3105,3110,3100,10628
20230926,124600,8030212590,3105,3110,3110,3105,885
20230926,124500,8027464515,3105,3110,3110,3105,2646
20230926,124400,8019246345,3110,3105,3110,3105,2818
20230926,124300,8010496435,3100,3110,3110,3100,4552
20230926,124200,7996361165,3105,3100,3110,3100,4091
20230926,124100,7983656995,3105,3105,3105,3100,3941
20230926,124000,7971429340,3105,3105,3105,3100,5067
20230926,123900,7955720420,3105,3105,3110,3100,1244
20230926,123800,7951858650,3105,3105,3110,3105,4777
20230926,123700,7937026060,3110,3110,3110,3105,2004
20230926,123600,7930800265,3105,3105,3110,3105,3481
20230926,123500,7919990690,3105,3105,3110,3105,3251
20230926,123400,7909895655,3110,3110,3110,3105,3565
20230926,123300,7898812005,3110,3110,3110,3105,1466
20230926,123200,7894253750,3110,3110,3110,3110,4798
20230926,123100,7879331970,3105,3110,3110,3105,484
20230926,123000,7877827130,3110,3110,3110,3105,10060
20230926,122900,7846541785,3110,3105,3110,3105,1129
20230926,122800,7843034515,3110,3105,3110,3105,2353
20230926,122700,7835728265,3105,3110,3110,3105,1280
20230926,122600,7831750085,3110,3105,3110,3105,2928
20230926,122500,7822657935,3110,3110,3110,3105,1303
20230926,122400,7818608685,3110,3110,3110,3100,1522
20230926,122300,7813887400,3110,3110,3110,3110,675
20230926,122200,7811788150,3110,3105,3110,3100,3209
20230926,122100,7801825350,3105,3105,3105,3105,3115
20230926,122000,7792153275,3105,3105,3105,3105,1591
20230926,121900,7787213220,3105,3110,3110,3105,2081
20230926,121800,7780751695,3105,3105,3105,3105,2684
20230926,121700,7772417875,3105,3105,3110,3105,1229
20230926,121600,7768601675,3110,3105,3110,3105,1714
20230926,121500,7763272285,3105,3105,3105,3105,2188
20230926,121400,7756478545,3105,3100,3105,3095,4285
20230926,121300,7743197255,3100,3100,3105,3100,2092
20230926,121200,7736702745,3100,3100,3105,3090,23510
20230926,121100,7663753765,3100,3095,3100,3090,19436
20230926,121000,7603647835,3095,3095,3100,3095,1445
20230926,120900,7599175060,3095,3100,3100,3095,2659
20230926,120800,7590934725,3100,3100,3100,3090,12399
20230926,120700,7552587390,3100,3100,3100,3095,1489
20230926,120600,7547971540,3100,3100,3100,3100,2500
20230926,120500,7540221540,3100,3100,3100,3095,13111
20230926,120400,7499592365,3100,3100,3100,3095,255
20230926,120300,7498802215,3100,3095,3100,3090,7331
20230926,120200,7476134665,3095,3100,3105,3095,8199
20230926,120100,7450746965,3095,3090,3100,3085,30262
20230926,120000,7357219555,3085,3100,3100,3085,19323
20230926,115900,7297470070,3100,3100,3100,3100,2080
20230926,115800,7291022070,3100,3100,3105,3100,5597
20230926,115700,7273671330,3105,3105,3105,3100,710
20230926,115600,7271468280,3105,3100,3105,3100,11780
20230926,115500,7234950265,3100,3105,3105,3100,2287
20230926,115400,7227860420,3105,3105,3105,3105,1307
20230926,115300,7223802185,3100,3095,3105,3095,1422
20230926,115200,7219398700,3095,3100,3100,3095,3572
20230926,115100,7208325625,3100,3100,3105,3095,4702
20230926,115000,7193751360,3100,3105,3110,3100,2666
20230926,114900,7185475810,3105,3110,3110,3105,1172
20230926,114800,7181834355,3110,3100,3110,3095,65929
20230926,114700,6977412500,3100,3100,3100,3095,4233
20230926,114600,6964301720,3100,3095,3100,3095,2925
20230926,114500,6955247305,3090,3085,3095,3085,16765
20230926,114400,6903463210,3085,3090,3090,3080,12981
20230926,114300,6863429170,3085,3085,3090,3085,7728
20230926,114200,6839574940,3085,3090,3095,3085,12414
20230926,114100,6801253970,3095,3090,3095,3085,7058
20230926,114000,6779445760,3095,3095,3095,3090,4904
20230926,113900,6764290195,3095,3095,3095,3090,14022
20230926,113800,6720938510,3095,3100,3100,3095,8170
20230926,113700,6695650190,3100,3100,3105,3095,72360
20230926,113600,6471382825,3100,3105,3105,3100,25793
20230926,113500,6391419690,3105,3105,3105,3100,7710
20230926,113400,6367515370,3105,3105,3110,3100,2407
20230926,113300,6360039550,3105,3105,3110,3100,3773
20230926,113200,6348328640,3105,3105,3110,3105,2431
20230926,113100,6340780250,3110,3110,3110,3105,27036
20230926,113000,6256831645,3110,3110,3110,3105,1449
20230926,112900,6252325510,3105,3115,3115,3105,897
20230926,112800,6249536730,3115,3110,3115,3110,2714
20230926,112700,6241090220,3110,3110,3110,3105,7600
20230926,112600,6217485020,3110,3110,3110,3110,6318
20230926,112500,6197836040,3110,3110,3115,3110,1981
20230926,112400,6191667860,3110,3115,3115,3110,1474
20230926,112300,6187077355,3115,3120,3120,3110,1538
20230926,112200,6182288110,3120,3120,3120,3120,680
20230926,112100,6180166510,3105,3120,3120,3105,19501
20230926,112000,6119522410,3115,3115,3120,3110,6222
20230926,111900,6100147965,3110,3110,3115,3105,7252
20230926,111800,6077595375,3110,3110,3115,3105,13271
20230926,111700,6036323305,3115,3115,3115,3110,3309
20230926,111600,6026030825,3110,3115,3115,3110,7933
20230926,111500,6001358685,3115,3115,3115,3110,2242
20230926,111400,5994384610,3115,3110,3115,3110,10946
20230926,111300,5960341380,3110,3110,3115,3110,3470
20230926,111200,5949536355,3115,3115,3115,3110,7432
20230926,111100,5926417285,3115,3115,3120,3115,17039
20230926,111000,5873322605,3120,3125,3130,3120,21225
20230926,110900,5807027235,3125,3130,3130,3125,6145
20230926,110800,5787795970,3130,3135,3135,3130,3314
20230926,110700,5777422485,3135,3130,3135,3130,413
20230926,110600,5776129305,3130,3135,3135,3130,3781
20230926,110500,5764293705,3135,3135,3135,3135,932
20230926,110400,5761371885,3130,3130,3135,3125,1268
20230926,110300,5757403365,3125,3135,3135,3125,1301
20230926,110200,5753335910,3135,3135,3135,3125,1478
20230926,110100,5748712275,3135,3135,3135,3130,203
20230926,110000,5748075915,3135,3135,3135,3125,1184
20230926,105900,5744366605,3125,3130,3130,3125,4028
20230926,105800,5731777845,3130,3120,3130,3120,7333
20230926,105700,5708855895,3120,3120,3120,3120,6908
20230926,105600,5687302935,3120,3125,3125,3115,5923
20230926,105500,5668823505,3125,3120,3125,3120,2177
20230926,105400,5662021025,3120,3120,3120,3115,6745
20230926,105300,5640988180,3120,3120,3125,3115,3515
20230926,105200,5630021335,3120,3125,3125,3120,771
20230926,105100,5627614290,3120,3125,3125,3120,6435
20230926,105000,5607527035,3125,3125,3125,3120,20125
20230926,104900,5544734975,3120,3120,3125,3120,2327
20230926,104800,5537474670,3125,3125,3130,3120,2003
20230926,104700,5531216580,3130,3125,3130,3120,710
20230926,104600,5528996460,3120,3125,3125,3120,31052
20230926,104500,5432053600,3125,3125,3125,3120,1141
20230926,104400,5428491650,3125,3120,3125,3120,5030
20230926,104300,5412778075,3125,3125,3130,3120,12901
20230926,104200,5372460805,3130,3135,3135,3125,26169
20230926,104100,5290538645,3140,3135,3140,3135,5473
20230926,104000,5273369425,3140,3135,3140,3135,1950
20230926,103900,5267251515,3135,3140,3140,3135,1286
20230926,103800,5263215985,3140,3135,3140,3135,712
20230926,103700,5260982785,3135,3135,3140,3135,4158
20230926,103600,5247945165,3130,3135,3135,3130,1063
20230926,103500,5244613010,3135,3135,3135,3130,2559
20230926,103400,5236595240,3135,3130,3135,3130,12527
20230926,103300,5197342395,3135,3135,3135,3135,1644
20230926,103200,5192188455,3135,3125,3135,3125,15807
20230926,103100,5142707145,3125,3130,3130,3125,2398
20230926,103000,5135211510,3130,3130,3130,3120,4240
20230926,102900,5121949205,3130,3125,3130,3125,8694
20230926,102800,5094761060,3130,3125,3130,3120,14270
20230926,102700,5050222130,3130,3135,3140,3120,48596
20230926,102600,4898210325,3135,3135,3140,3135,2611
20230926,102500,4890024310,3135,3135,3140,3130,8123
20230926,102400,4864577695,3140,3140,3140,3135,11737
20230926,102300,4827760665,3140,3140,3145,3140,3325
20230926,102200,4817309095,3145,3140,3145,3140,3665
20230926,102100,4805783170,3140,3145,3145,3140,3899
20230926,102000,4793536575,3140,3140,3145,3140,9376
20230926,101900,4764090930,3140,3140,3140,3140,4814
20230926,101800,4748974970,3140,3140,3140,3135,4612
20230926,101700,4734494240,3135,3140,3140,3135,4386
20230926,101600,4720723305,3140,3140,3145,3135,24606
20230926,101500,4643560775,3140,3135,3140,3135,6013
20230926,101400,4624681095,3140,3140,3140,3135,2863
20230926,101300,4615694970,3140,3145,3145,3140,13829
20230926,101200,4572268005,3145,3140,3145,3140,2674
20230926,101100,4563861225,3140,3150,3150,3140,3033
20230926,101000,4554323210,3140,3145,3150,3140,8516
20230926,100900,4527547270,3140,3140,3140,3135,2722
20230926,100800,4519003065,3140,3140,3140,3135,6365
20230926,100700,4499027925,3135,3140,3140,3135,5225
20230926,100600,4482644635,3140,3140,3145,3135,2981
20230926,100500,4473284820,3140,3140,3140,3135,3282
20230926,100400,4462982840,3140,3140,3145,3135,7347
20230926,100300,4439920255,3145,3140,3145,3140,1875
20230926,100200,4434029640,3140,3135,3140,3135,2942
20230926,100100,4424793110,3135,3135,3140,3130,3361
20230926,100000,4414247605,3135,3135,3135,3130,6424
20230926,095900,4394109625,3135,3130,3135,3130,2807
20230926,095800,4385310630,3130,3130,3140,3130,14501
20230926,095700,4339910930,3130,3140,3140,3130,14240
20230926,095600,4295248815,3140,3150,3150,3135,20147
20230926,095500,4231985465,3145,3145,3170,3145,42157
20230926,095400,4098971235,3145,3145,3145,3140,6501
20230926,095300,4078533490,3145,3145,3145,3140,2049
20230926,095200,4072092595,3140,3145,3145,3140,4463
20230926,095100,4058069965,3145,3140,3145,3140,5749
20230926,095000,4040008945,3140,3145,3150,3140,14249
20230926,094900,3995222760,3150,3160,3160,3145,18997
20230926,094800,3935374265,3155,3180,3185,3145,28693
20230926,094700,3844575085,3180,3130,3180,3130,123799
20230926,094600,3452787485,3135,3125,3135,3125,3568
20230926,094500,3441617080,3130,3115,3130,3115,14985
20230926,094400,3394790635,3115,3120,3120,3115,7178
20230926,094300,3372408200,3120,3125,3130,3120,9129
20230926,094200,3343904150,3125,3125,3125,3120,8880
20230926,094100,3316184475,3120,3120,3125,3120,14902
20230926,094000,3269662070,3125,3130,3135,3125,17555
20230926,093900,3214777935,3130,3140,3140,3130,3954
20230926,093800,3202382675,3140,3135,3140,3130,17426
20230926,093700,3147788595,3140,3140,3145,3130,23920
20230926,093600,3072732355,3140,3145,3145,3135,9762
20230926,093500,3042085360,3145,3145,3145,3135,11882
20230926,093400,3004768110,3145,3160,3160,3140,28830
20230926,093300,2913980775,3155,3160,3160,3155,7672
20230926,093200,2889760425,3160,3150,3160,3145,13655
20230926,093100,2846675895,3150,3150,3150,3145,8624
20230926,093000,2819519555,3145,3135,3150,3130,33634
20230926,092900,2713862330,3135,3120,3135,3120,14861
20230926,092800,2667341975,3120,3120,3130,3120,29235
20230926,092700,2576011595,3120,3130,3130,3120,15456
20230926,092600,2527738470,3130,3130,3135,3125,14891
20230926,092500,2481166420,3135,3140,3140,3130,10272
20230926,092400,2448959320,3140,3140,3140,3135,7525
20230926,092300,2425333630,3140,3140,3140,3135,3242
20230926,092200,2415154005,3135,3135,3140,3135,7286
20230926,092100,2392295255,3140,3140,3145,3140,4745
20230926,092000,2377394260,3140,3140,3145,3125,16273
20230926,091900,2326428185,3130,3150,3150,3120,35494
20230926,091800,2215213765,3145,3145,3155,3140,10381
20230926,091700,2182533855,3140,3135,3150,3130,51880
20230926,091600,2019723755,3135,3140,3140,3130,12746
20230926,091500,1979760345,3140,3145,3145,3135,17655
20230926,091400,1924337165,3140,3160,3160,3140,68327
20230926,091300,1709185520,3160,3160,3165,3160,19951
20230926,091200,1646139315,3160,3160,3165,3155,20402
20230926,091100,1581655445,3160,3165,3165,3160,11292
20230926,091000,1545947700,3165,3165,3170,3160,7403
20230926,090900,1522512855,3165,3160,3165,3150,13790
20230926,090800,1478951840,3150,3150,3160,3145,35770
20230926,090700,1366168860,3150,3160,3165,3150,19076
20230926,090600,1306003225,3160,3175,3180,3155,38064
20230926,090500,1185458200,3180,3180,3180,3175,34062
20230926,090400,1077183960,3180,3170,3180,3165,30743
20230926,090300,979561205,3170,3170,3170,3160,42929
20230926,090200,843597665,3165,3150,3170,3140,106576
20230926,090100,507091050,3155,3130,3165,3130,73727
20230926,090000,274851410,3135,3100,3135,3095,87273