stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183300,8767132440,3160,3160,3160,3160,39181
20230927,183200,8767132440,3160,3160,3160,3160,0
20230927,183100,8767132440,3160,3160,3160,3160,0
20230927,183000,8767132440,3160,3160,3160,3160,0
20230927,182900,8767132440,3160,3160,3160,3160,0
20230927,182800,8767132440,3160,3160,3160,3160,0
20230927,182700,8767132440,3160,3160,3160,3160,0
20230927,182600,8767132440,3160,3160,3160,3160,0
20230927,182500,8767132440,3160,3160,3160,3160,0
20230927,182400,8767132440,3160,3160,3160,3160,0
20230927,182300,8767132440,3160,3160,3160,3160,0
20230927,182200,8767132440,3160,3160,3160,3160,0
20230927,182100,8767132440,3160,3160,3160,3160,0
20230927,182000,8767132440,3160,3160,3160,3160,0
20230927,181900,8767132440,3160,3160,3160,3160,0
20230927,181800,8767132440,3160,3160,3160,3160,0
20230927,181700,8767132440,3160,3160,3160,3160,0
20230927,181600,8767132440,3160,3160,3160,3160,0
20230927,181500,8767132440,3160,3160,3160,3160,0
20230927,181400,8767132440,3160,3160,3160,3160,0
20230927,181300,8767132440,3160,3160,3160,3160,0
20230927,181200,8767132440,3160,3160,3160,3160,0
20230927,181100,8767132440,3160,3160,3160,3160,0
20230927,181000,8767132440,3160,3160,3160,3160,0
20230927,180900,8767132440,3160,3160,3160,3160,0
20230927,180800,8767132440,3160,3160,3160,3160,0
20230927,180700,8767132440,3160,3160,3160,3160,0
20230927,180600,8767132440,3160,3160,3160,3160,0
20230927,180500,8767132440,3160,3160,3160,3160,0
20230927,180400,8767132440,3160,3160,3160,3160,0
20230927,180300,8767132440,3160,3160,3160,3160,39181
20230927,180200,8767132440,3160,3160,3160,3160,0
20230927,180100,8767132440,3160,3160,3160,3160,0
20230927,180000,8767132440,3160,3160,3160,3160,0
20230927,175900,8767132440,3160,3160,3160,3160,0
20230927,175800,8767132440,3160,3160,3160,3160,0
20230927,175700,8767132440,3160,3160,3160,3160,0
20230927,175600,8767132440,3160,3160,3160,3160,0
20230927,175500,8767132440,3160,3160,3160,3160,0
20230927,175400,8767132440,3160,3160,3160,3160,0
20230927,175300,8767132440,3160,3160,3160,3160,0
20230927,175200,8767132440,3160,3160,3160,3160,0
20230927,175100,8767132440,3160,3160,3160,3160,0
20230927,175000,8767132440,3160,3160,3160,3160,0
20230927,174900,8767132440,3160,3160,3160,3160,0
20230927,174800,8767132440,3160,3160,3160,3160,0
20230927,174700,8767132440,3160,3160,3160,3160,0
20230927,174600,8767132440,3160,3160,3160,3160,0
20230927,174500,8767132440,3160,3160,3160,3160,0
20230927,174400,8767132440,3160,3160,3160,3160,0
20230927,174300,8767132440,3160,3160,3160,3160,0
20230927,174200,8767132440,3160,3160,3160,3160,0
20230927,174100,8767132440,3160,3160,3160,3160,0
20230927,174000,8767132440,3160,3160,3160,3160,0
20230927,173900,8767132440,3160,3160,3160,3160,0
20230927,173800,8767132440,3160,3160,3160,3160,0
20230927,173700,8767132440,3160,3160,3160,3160,0
20230927,173600,8767132440,3160,3160,3160,3160,0
20230927,173500,8767132440,3160,3160,3160,3160,0
20230927,173400,8767132440,3160,3160,3160,3160,0
20230927,173300,8767132440,3160,3160,3160,3160,39181
20230927,173200,8767132440,3160,3160,3160,3160,0
20230927,173100,8767132440,3160,3160,3160,3160,0
20230927,173000,8767132440,3160,3160,3160,3160,0
20230927,172900,8767132440,3160,3160,3160,3160,0
20230927,172800,8767132440,3160,3160,3160,3160,0
20230927,172700,8767132440,3160,3160,3160,3160,0
20230927,172600,8767132440,3160,3160,3160,3160,0
20230927,172500,8767132440,3160,3160,3160,3160,0
20230927,172400,8767132440,3160,3160,3160,3160,0
20230927,172300,8767132440,3160,3160,3160,3160,0
20230927,172200,8767132440,3160,3160,3160,3160,0
20230927,172100,8767132440,3160,3160,3160,3160,0
20230927,172000,8767132440,3160,3160,3160,3160,0
20230927,171900,8767132440,3160,3160,3160,3160,0
20230927,171800,8767132440,3160,3160,3160,3160,0
20230927,171700,8767132440,3160,3160,3160,3160,0
20230927,171600,8767132440,3160,3160,3160,3160,0
20230927,171500,8767132440,3160,3160,3160,3160,0
20230927,171400,8767132440,3160,3160,3160,3160,0
20230927,171300,8767132440,3160,3160,3160,3160,0
20230927,171200,8767132440,3160,3160,3160,3160,0
20230927,171100,8767132440,3160,3160,3160,3160,0
20230927,171000,8767132440,3160,3160,3160,3160,0
20230927,170900,8767132440,3160,3160,3160,3160,0
20230927,170800,8767132440,3160,3160,3160,3160,0
20230927,170700,8767132440,3160,3160,3160,3160,0
20230927,170600,8767132440,3160,3160,3160,3160,0
20230927,170500,8767132440,3160,3160,3160,3160,0
20230927,170400,8767132440,3160,3160,3160,3160,0
20230927,170300,8767132440,3160,3160,3160,3160,39181
20230927,170200,8767132440,3160,3160,3160,3160,0
20230927,170100,8767132440,3160,3160,3160,3160,0
20230927,170000,8767132440,3160,3160,3160,3160,0
20230927,165900,8767132440,3160,3160,3160,3160,0
20230927,165800,8767132440,3160,3160,3160,3160,0
20230927,165700,8767132440,3160,3160,3160,3160,0
20230927,165600,8767132440,3160,3160,3160,3160,0
20230927,165500,8767132440,3160,3160,3160,3160,0
20230927,165400,8767132440,3160,3160,3160,3160,0
20230927,165300,8767132440,3160,3160,3160,3160,0
20230927,165200,8767132440,3160,3160,3160,3160,0
20230927,165100,8767132440,3160,3160,3160,3160,0
20230927,165000,8767132440,3160,3160,3160,3160,0
20230927,164900,8767132440,3160,3160,3160,3160,0
20230927,164800,8767132440,3160,3160,3160,3160,0
20230927,164700,8767132440,3160,3160,3160,3160,0
20230927,164600,8767132440,3160,3160,3160,3160,0
20230927,164500,8767132440,3160,3160,3160,3160,0
20230927,164400,8767132440,3160,3160,3160,3160,0
20230927,164300,8767132440,3160,3160,3160,3160,0
20230927,164200,8767132440,3160,3160,3160,3160,0
20230927,164100,8767132440,3160,3160,3160,3160,0
20230927,164000,8767132440,3160,3160,3160,3160,0
20230927,163900,8767132440,3160,3160,3160,3160,0
20230927,163800,8767132440,3160,3160,3160,3160,0
20230927,163700,8767132440,3160,3160,3160,3160,0
20230927,163600,8767132440,3160,3160,3160,3160,0
20230927,163500,8767132440,3160,3160,3160,3160,0
20230927,163400,8767132440,3160,3160,3160,3160,0
20230927,163300,8767132440,3160,3160,3160,3160,39181
20230927,163200,8767132440,3160,3160,3160,3160,0
20230927,163100,8767132440,3160,3160,3160,3160,0
20230927,163000,8767132440,3160,3160,3160,3160,0
20230927,162900,8767132440,3160,3160,3160,3160,0
20230927,162800,8767132440,3160,3160,3160,3160,0
20230927,162700,8767132440,3160,3160,3160,3160,0
20230927,162600,8767132440,3160,3160,3160,3160,0
20230927,162500,8767132440,3160,3160,3160,3160,0
20230927,162400,8767132440,3160,3160,3160,3160,0
20230927,162300,8767132440,3160,3160,3160,3160,0
20230927,162200,8767132440,3160,3160,3160,3160,0
20230927,162100,8767132440,3160,3160,3160,3160,0
20230927,162000,8767132440,3160,3160,3160,3160,0
20230927,161900,8767132440,3160,3160,3160,3160,0
20230927,161800,8767132440,3160,3160,3160,3160,0
20230927,161700,8767132440,3160,3160,3160,3160,0
20230927,161600,8767132440,3160,3160,3160,3160,0
20230927,161500,8767132440,3160,3160,3160,3160,0
20230927,161400,8767132440,3160,3160,3160,3160,0
20230927,161300,8767132440,3160,3160,3160,3160,0
20230927,161200,8767132440,3160,3160,3160,3160,0
20230927,161100,8767132440,3160,3160,3160,3160,0
20230927,161000,8767132440,3160,3160,3160,3160,0
20230927,160900,8767132440,3160,3160,3160,3160,0
20230927,160800,8767132440,3160,3160,3160,3160,0
20230927,160700,8767132440,3160,3160,3160,3160,0
20230927,160600,8767132440,3160,3160,3160,3160,0
20230927,160500,8767132440,3160,3160,3160,3160,0
20230927,160400,8767132440,3160,3160,3160,3160,0
20230927,160300,8767132440,3160,3160,3160,3160,39181
20230927,160200,8767132440,3160,3160,3160,3160,0
20230927,160100,8767132440,3160,3160,3160,3160,0
20230927,160000,8767132440,3160,3160,3160,3160,0
20230927,155900,8767132440,3160,3160,3160,3160,0
20230927,155800,8767132440,3160,3160,3160,3160,0
20230927,155700,8767132440,3160,3160,3160,3160,0
20230927,155600,8767132440,3160,3160,3160,3160,0
20230927,155500,8767132440,3160,3160,3160,3160,0
20230927,155400,8767132440,3160,3160,3160,3160,0
20230927,155300,8767132440,3160,3160,3160,3160,0
20230927,155200,8767132440,3160,3160,3160,3160,0
20230927,155100,8767132440,3160,3160,3160,3160,0
20230927,155000,8767132440,3160,3160,3160,3160,0
20230927,154900,8767132440,3160,3160,3160,3160,0
20230927,154800,8767132440,3160,3160,3160,3160,0
20230927,154700,8767132440,3160,3160,3160,3160,0
20230927,154600,8767132440,3160,3160,3160,3160,0
20230927,154500,8767132440,3160,3160,3160,3160,0
20230927,154400,8767132440,3160,3160,3160,3160,0
20230927,154300,8767132440,3160,3160,3160,3160,0
20230927,154200,8767132440,3160,3160,3160,3160,0
20230927,154100,8767132440,3160,3160,3160,3160,0
20230927,154000,8767132440,3160,3160,3160,3160,0
20230927,153900,8767132440,3160,3160,3160,3160,0
20230927,153800,8767132440,3160,3160,3160,3160,0
20230927,153700,8767132440,3160,3160,3160,3160,0
20230927,153600,8767132440,3160,3160,3160,3160,0
20230927,153500,8767132440,3160,3160,3160,3160,0
20230927,153400,8767132440,3160,3160,3160,3160,0
20230927,153300,8767132440,3160,3160,3160,3160,39181
20230927,153200,8767132440,3160,3160,3160,3160,0
20230927,153100,8767132440,3160,3160,3160,3160,0
20230927,153000,8767132440,3160,3160,3160,3160,39181
20230927,152900,8643320480,3155,3155,3155,3155,0
20230927,152800,8643320480,3155,3155,3155,3155,0
20230927,152700,8643320480,3155,3155,3155,3155,0
20230927,152600,8643320480,3155,3155,3155,3155,0
20230927,152500,8643320480,3155,3155,3155,3155,0
20230927,152400,8643320480,3155,3155,3155,3155,0
20230927,152300,8643320480,3155,3155,3155,3155,0
20230927,152200,8643320480,3155,3155,3155,3155,0
20230927,152100,8643320480,3155,3155,3155,3155,0
20230927,152000,8643320480,3155,3155,3155,3155,0
20230927,151900,8643320480,3155,3155,3160,3150,15255
20230927,151800,8595186280,3160,3155,3160,3155,7010
20230927,151700,8573064055,3155,3155,3160,3155,7950
20230927,151600,8547975595,3155,3155,3160,3150,16468
20230927,151500,8496038635,3155,3155,3160,3155,6006
20230927,151400,8477088700,3155,3150,3155,3150,4137
20230927,151300,8464044540,3150,3150,3155,3150,5223
20230927,151200,8447571800,3150,3155,3155,3150,12339
20230927,151100,8408694700,3155,3160,3160,3150,30604
20230927,151000,8312150455,3160,3165,3165,3160,10078
20230927,150900,8280300470,3165,3165,3165,3160,11116
20230927,150800,8245165500,3165,3165,3165,3160,2758
20230927,150700,8236444650,3165,3165,3170,3165,17976
20230927,150600,8179550540,3170,3165,3170,3165,13871
20230927,150500,8135645725,3170,3170,3170,3165,3733
20230927,150400,8123815305,3170,3170,3170,3165,5851
20230927,150300,8105284535,3165,3170,3170,3165,1282
20230927,150200,8101225555,3170,3170,3170,3165,5804
20230927,150100,8082831760,3170,3170,3170,3165,9250
20230927,150000,8053544555,3165,3170,3170,3165,1801
20230927,145900,8047839400,3170,3170,3170,3165,927
20230927,145800,8044903430,3170,3165,3170,3165,5027
20230927,145700,8028990710,3165,3165,3165,3160,13862
20230927,145600,7985148280,3165,3160,3165,3160,895
20230927,145500,7982315660,3160,3160,3160,3160,1045
20230927,145400,7979013460,3160,3165,3165,3155,7627
20230927,145300,7954913760,3165,3160,3165,3160,4030
20230927,145200,7942175750,3160,3165,3165,3160,10994
20230927,145100,7907432820,3165,3165,3165,3160,2081
20230927,145000,7900855495,3160,3165,3165,3160,2686
20230927,144900,7892367715,3160,3165,3170,3160,6101
20230927,144800,7873064970,3165,3165,3170,3165,2250
20230927,144700,7865943705,3165,3170,3170,3160,17659
20230927,144600,7810060600,3170,3170,3175,3165,9586
20230927,144500,7779672850,3170,3165,3170,3165,4422
20230927,144400,7765659345,3170,3165,3170,3160,33560
20230927,144300,7659349120,3165,3165,3165,3160,2375
20230927,144200,7651838505,3165,3165,3165,3160,11949
20230927,144100,7614024920,3165,3165,3165,3165,9697
20230927,144000,7583333915,3165,3160,3165,3160,1059
20230927,143900,7579984280,3165,3160,3165,3155,4679
20230927,143800,7565194200,3160,3160,3165,3160,5432
20230927,143700,7548027820,3165,3160,3165,3160,1406
20230927,143600,7543583670,3165,3160,3165,3160,4753
20230927,143500,7528547365,3160,3160,3160,3160,5202
20230927,143400,7512109045,3160,3165,3165,3160,2995
20230927,143300,7502642830,3160,3165,3165,3160,2215
20230927,143200,7495637950,3165,3160,3165,3160,3733
20230927,143100,7483838650,3160,3155,3160,3150,11928
20230927,143000,7446173160,3150,3155,3155,3150,3420
20230927,142900,7435399840,3155,3155,3155,3150,3405
20230927,142800,7424657170,3155,3155,3155,3155,7253
20230927,142700,7401773955,3155,3155,3160,3150,18052
20230927,142600,7344770500,3155,3155,3160,3155,5348
20230927,142500,7327897555,3155,3150,3155,3150,6845
20230927,142400,7306315345,3150,3155,3155,3150,6152
20230927,142300,7286913685,3160,3150,3160,3150,4191
20230927,142200,7273688895,3160,3160,3160,3155,11463
20230927,142100,7237505185,3160,3160,3160,3155,6916
20230927,142000,7215674410,3160,3165,3165,3155,10289
20230927,141900,7183157075,3165,3170,3170,3165,6281
20230927,141800,7163272390,3170,3165,3170,3160,8210
20230927,141700,7137287450,3165,3165,3165,3160,5791
20230927,141600,7118961660,3165,3160,3165,3155,5519
20230927,141500,7101517565,3155,3160,3160,3155,7309
20230927,141400,7078439165,3160,3160,3160,3155,21043
20230927,141300,7012035055,3160,3155,3160,3150,1986
20230927,141200,7005762990,3155,3155,3160,3155,2168
20230927,141100,6998921630,3155,3150,3155,3150,8795
20230927,141000,6971173910,3150,3150,3155,3150,6236
20230927,140900,6951520840,3150,3155,3155,3150,6880
20230927,140800,6929848275,3155,3150,3155,3150,21310
20230927,140700,6862700590,3150,3145,3150,3145,24370
20230927,140600,6785998050,3140,3140,3145,3140,2839
20230927,140500,6777076475,3140,3145,3145,3140,5086
20230927,140400,6761099975,3145,3145,3145,3140,301
20230927,140300,6760154330,3145,3145,3145,3145,754
20230927,140200,6757783000,3145,3145,3145,3140,6214
20230927,140100,6738241495,3145,3145,3145,3145,322
20230927,140000,6737228805,3145,3145,3145,3140,2952
20230927,135900,6727945190,3145,3140,3145,3140,5011
20230927,135800,6712186095,3145,3140,3145,3140,1572
20230927,135700,6707243355,3140,3145,3145,3140,703
20230927,135600,6705032585,3140,3130,3145,3130,17960
20230927,135500,6648645500,3135,3135,3135,3130,7780
20230927,135400,6624256760,3135,3130,3140,3130,1482
20230927,135300,6619610690,3135,3130,3140,3130,944
20230927,135200,6616649475,3130,3130,3140,3130,6745
20230927,135100,6595482955,3130,3135,3135,3130,5220
20230927,135000,6579129770,3135,3135,3140,3130,1414
20230927,134900,6574700620,3130,3130,3140,3130,465
20230927,134800,6573244290,3130,3140,3140,3130,2172
20230927,134700,6566435200,3135,3140,3140,3135,4262
20230927,134600,6553052855,3140,3140,3140,3140,1051
20230927,134500,6549752715,3140,3130,3140,3130,2177
20230927,134400,6542924800,3130,3130,3130,3130,4393
20230927,134300,6529174710,3130,3135,3135,3130,8624
20230927,134200,6502180090,3135,3135,3135,3130,515
20230927,134100,6500565715,3135,3135,3140,3135,656
20230927,134000,6498508375,3135,3140,3140,3135,2456
20230927,133900,6490805490,3140,3135,3140,3135,3090
20230927,133800,6481110015,3140,3135,3140,3135,7119
20230927,133700,6458790865,3140,3140,3140,3135,1135
20230927,133600,6455232535,3140,3135,3145,3135,3976
20230927,133500,6442749390,3145,3145,3145,3135,2796
20230927,133400,6433969890,3145,3140,3145,3135,6372
20230927,133300,6413955980,3140,3140,3140,3135,3146
20230927,133200,6404077790,3140,3140,3140,3140,3702
20230927,133100,6392453510,3135,3140,3140,3130,1060
20230927,133000,6389130460,3140,3135,3140,3135,1811
20230927,132900,6383451250,3135,3125,3135,3125,7360
20230927,132800,6360407275,3130,3130,3130,3130,324
20230927,132700,6359393155,3130,3130,3130,3125,437
20230927,132600,6358025600,3130,3130,3130,3125,1415
20230927,132500,6353597495,3130,3125,3130,3125,515
20230927,132400,6351985895,3130,3125,3130,3125,3224
20230927,132300,6341909035,3125,3130,3130,3125,1155
20230927,132200,6338296920,3130,3140,3140,3130,3110
20230927,132100,6328559190,3140,3130,3140,3130,6791
20230927,132000,6307280610,3120,3120,3130,3120,1661
20230927,131900,6302091420,3120,3125,3125,3120,1900
20230927,131800,6296154920,3120,3125,3125,3120,413
20230927,131700,6294864995,3115,3120,3120,3115,8570
20230927,131600,6268152210,3120,3125,3125,3120,4232
20230927,131500,6254944940,3125,3125,3125,3120,3571
20230927,131400,6243799715,3125,3125,3125,3125,1070
20230927,131300,6240455965,3125,3125,3125,3120,1170
20230927,131200,6236800215,3125,3120,3125,3120,125
20230927,131100,6236410095,3125,3125,3125,3120,777
20230927,131000,6233982075,3120,3125,3125,3120,2484
20230927,130900,6226221225,3125,3125,3125,3120,3182
20230927,130800,6216282475,3125,3125,3130,3125,1588
20230927,130700,6211319925,3125,3130,3130,3125,3091
20230927,130600,6201646970,3130,3130,3130,3130,112
20230927,130500,6201296410,3125,3125,3125,3125,364
20230927,130400,6200158910,3125,3125,3125,3120,1427
20230927,130300,6195699970,3125,3120,3125,3120,1683
20230927,130200,6190448945,3120,3120,3125,3120,4501
20230927,130100,6176405195,3120,3125,3125,3120,94
20230927,130000,6176111795,3120,3120,3125,3120,1144
20230927,125900,6172542265,3120,3125,3125,3120,110
20230927,125800,6172198545,3125,3125,3125,3115,2268
20230927,125700,6165119790,3125,3120,3125,3120,1409
20230927,125600,6160716940,3125,3130,3130,3120,911
20230927,125500,6157872935,3130,3125,3130,3125,232
20230927,125400,6157147925,3130,3130,3130,3125,1252
20230927,125300,6153235295,3130,3125,3130,3125,375
20230927,125200,6152062030,3125,3125,3130,3125,985
20230927,125100,6148983870,3125,3125,3125,3125,5713
20230927,125000,6131130745,3120,3125,3125,3120,284
20230927,124900,6130244370,3120,3120,3125,3120,599
20230927,124800,6128375140,3120,3125,3125,3120,638
20230927,124700,6126383895,3125,3125,3125,3120,651
20230927,124600,6124349685,3125,3115,3125,3115,15928
20230927,124500,6074693940,3110,3115,3115,3110,1058
20230927,124400,6071398780,3115,3115,3115,3110,1935
20230927,124300,6065377260,3110,3110,3115,3110,376
20230927,124200,6064207465,3115,3110,3115,3110,2823
20230927,124100,6055427925,3110,3110,3115,3110,403
20230927,124000,6054174075,3110,3115,3115,3110,2234
20230927,123900,6047223570,3115,3115,3115,3115,1017
20230927,123800,6044055615,3115,3110,3115,3110,2527
20230927,123700,6036195945,3110,3115,3120,3110,5112
20230927,123600,6020275990,3120,3120,3120,3120,2709
20230927,123500,6011823910,3120,3115,3120,3115,458
20230927,123400,6010396595,3115,3120,3120,3115,1949
20230927,123300,6004322955,3120,3120,3120,3120,1159
20230927,123200,6000706875,3125,3120,3125,3115,1262
20230927,123100,5996770510,3120,3130,3130,3115,6399
20230927,123000,5976824850,3130,3125,3130,3125,178
20230927,122900,5976267935,3130,3125,3130,3125,68
20230927,122800,5976055430,3125,3130,3130,3120,1454
20230927,122700,5971511430,3130,3125,3130,3125,1331
20230927,122600,5967351720,3125,3125,3125,3120,1904
20230927,122500,5961401725,3125,3125,3125,3125,24
20230927,122400,5961326725,3120,3120,3120,3115,4509
20230927,122300,5947263045,3115,3120,3120,3115,759
20230927,122200,5944895370,3120,3120,3120,3115,1894
20230927,122100,5938986690,3120,3120,3120,3115,1641
20230927,122000,5933874250,3120,3120,3120,3120,206
20230927,121900,5933231530,3115,3125,3125,3115,893
20230927,121800,5930445500,3125,3125,3125,3110,9517
20230927,121700,5900726865,3125,3120,3125,3120,268
20230927,121600,5899890445,3120,3125,3125,3120,432
20230927,121500,5898542485,3125,3125,3125,3120,740
20230927,121400,5896231085,3120,3125,3125,3120,4476
20230927,121300,5882248675,3125,3110,3125,3110,5143
20230927,121200,5866214515,3105,3110,3110,3105,1104
20230927,121100,5862786115,3110,3115,3115,3105,1524
20230927,121000,5858041910,3115,3105,3115,3105,1531
20230927,120900,5853279540,3105,3110,3110,3105,643
20230927,120800,5851281400,3105,3105,3110,3100,19751
20230927,120700,5789952445,3110,3115,3120,3110,5765
20230927,120600,5772011960,3120,3120,3120,3115,4238
20230927,120500,5758810060,3120,3120,3120,3115,753
20230927,120400,5756462725,3115,3115,3120,3115,316
20230927,120300,5755478380,3115,3120,3120,3115,706
20230927,120200,5753277925,3120,3120,3120,3115,479
20230927,120100,5751785180,3115,3120,3120,3115,3705
20230927,120000,5740233960,3115,3120,3120,3115,961
20230927,115900,5737240435,3115,3120,3120,3115,359
20230927,115800,5736122015,3120,3115,3120,3110,4537
20230927,115700,5721978385,3115,3120,3120,3110,24078
20230927,115600,5647054165,3120,3125,3125,3120,8609
20230927,115500,5620193540,3120,3120,3120,3120,828
20230927,115400,5617610180,3120,3125,3125,3120,304
20230927,115300,5616661430,3130,3130,3130,3130,2846
20230927,115200,5607753450,3130,3130,3130,3130,1410
20230927,115100,5603340150,3130,3120,3130,3120,3668
20230927,115000,5591889400,3120,3130,3130,3120,1322
20230927,114900,5587761560,3120,3120,3125,3120,2655
20230927,114800,5579477950,3125,3125,3125,3125,122
20230927,114700,5579096700,3120,3130,3130,3120,4255
20230927,114600,5565803105,3130,3130,3130,3125,351
20230927,114500,5564704960,3130,3125,3130,3125,12
20230927,114400,5564667405,3130,3130,3130,3130,205
20230927,114300,5564025755,3130,3125,3130,3125,709
20230927,114200,5561808835,3125,3135,3135,3125,2769
20230927,114100,5553143565,3135,3135,3135,3130,225
20230927,114000,5552438300,3130,3130,3130,3130,1376
20230927,113900,5548131420,3130,3130,3130,3130,3942
20230927,113800,5535792960,3130,3125,3130,3125,312
20230927,113700,5534817375,3125,3125,3125,3125,670
20230927,113600,5532723625,3125,3125,3125,3120,3166
20230927,113500,5522830805,3125,3125,3130,3125,2344
20230927,113400,5515505780,3125,3125,3130,3125,2328
20230927,113300,5508227280,3125,3130,3130,3125,2114
20230927,113200,5501620010,3125,3125,3130,3125,554
20230927,113100,5499887690,3125,3125,3130,3125,5700
20230927,113000,5482048190,3125,3125,3130,3125,5040
20230927,112900,5466286390,3125,3125,3125,3125,72
20230927,112800,5466061390,3120,3120,3125,3120,880
20230927,112700,5463313345,3120,3120,3125,3120,1561
20230927,112600,5458443010,3120,3125,3125,3120,3228
20230927,112500,5448371635,3120,3130,3130,3120,2155
20230927,112400,5441636455,3125,3125,3130,3125,1079
20230927,112300,5438264030,3125,3125,3125,3125,1671
20230927,112200,5433042155,3125,3130,3130,3125,10290
20230927,112100,5400884735,3130,3130,3130,3130,1941
20230927,112000,5394809405,3130,3125,3130,3125,1761
20230927,111900,5389306130,3130,3130,3130,3125,1794
20230927,111800,5383691455,3130,3130,3130,3130,3012
20230927,111700,5374263895,3130,3135,3135,3130,427
20230927,111600,5372927350,3135,3135,3135,3130,1441
20230927,111500,5368415025,3135,3135,3135,3130,3190
20230927,111400,5358427315,3130,3135,3135,3130,13433
20230927,111300,5316342330,3140,3145,3145,3140,2405
20230927,111200,5308790290,3145,3145,3145,3140,6135
20230927,111100,5289521185,3140,3135,3140,3135,1702
20230927,111000,5284184960,3135,3145,3145,3135,5315
20230927,110900,5267476680,3145,3150,3150,3140,21223
20230927,110800,5200731005,3145,3150,3150,3145,2694
20230927,110700,5192248980,3145,3150,3150,3145,15464
20230927,110600,5143547130,3150,3150,3150,3145,28605
20230927,110500,5053441405,3145,3140,3145,3135,25443
20230927,110400,4973515265,3140,3145,3145,3140,8613
20230927,110300,4946451840,3140,3145,3145,3140,4133
20230927,110200,4933473430,3145,3140,3145,3135,8851
20230927,110100,4905682160,3135,3135,3140,3125,6420
20230927,110000,4885556655,3135,3130,3135,3130,1216
20230927,105900,4881748785,3130,3135,3135,3130,2178
20230927,105800,4874924745,3135,3135,3135,3120,11982
20230927,105700,4837513315,3130,3130,3135,3125,17231
20230927,105600,4783581965,3125,3125,3130,3125,7010
20230927,105500,4761672450,3125,3130,3135,3125,2816
20230927,105400,4752855065,3130,3135,3135,3130,1003
20230927,105300,4749715175,3130,3135,3135,3130,5258
20230927,105200,4733256850,3135,3135,3135,3130,1975
20230927,105100,4727074035,3135,3135,3135,3135,279
20230927,105000,4726199370,3135,3140,3140,3135,6402
20230927,104900,4706128100,3140,3140,3140,3135,213
20230927,104800,4705459530,3140,3135,3140,3135,4169
20230927,104700,4692374120,3135,3140,3140,3135,1638
20230927,104600,4687238670,3140,3140,3140,3135,2197
20230927,104500,4680340655,3140,3140,3145,3140,1799
20230927,104400,4674690305,3135,3145,3145,3135,1464
20230927,104300,4670100320,3140,3125,3140,3120,6316
20230927,104200,4650303685,3135,3125,3135,3120,4745
20230927,104100,4635457750,3130,3125,3130,3125,5661
20230927,104000,4617762255,3125,3125,3125,3120,985
20230927,103900,4614684565,3120,3125,3125,3120,2564
20230927,103800,4606684675,3125,3125,3125,3120,4255
20230927,103700,4593394725,3125,3125,3125,3120,7220
20230927,103600,4570840265,3125,3120,3130,3120,3946
20230927,103500,4558497590,3130,3130,3130,3115,10587
20230927,103400,4525492665,3130,3120,3130,3120,3881
20230927,103300,4513362390,3120,3120,3120,3120,8270
20230927,103200,4487559990,3120,3125,3125,3120,405
20230927,103100,4486294645,3125,3120,3125,3120,1330
20230927,103000,4482142040,3120,3125,3125,3120,1184
20230927,102900,4478447940,3120,3120,3125,3120,3270
20230927,102800,4468234385,3125,3120,3125,3115,3160
20230927,102700,4458371755,3125,3120,3125,3115,2548
20230927,102600,4450426620,3115,3120,3120,3115,1438
20230927,102500,4445944115,3120,3125,3130,3120,1653
20230927,102400,4440786730,3120,3115,3125,3115,2153
20230927,102300,4434074355,3115,3115,3120,3110,6551
20230927,102200,4413669855,3115,3115,3120,3110,1561
20230927,102100,4408808275,3120,3130,3130,3115,5438
20230927,102000,4391834345,3125,3135,3135,3125,2510
20230927,101900,4383984725,3135,3130,3135,3130,3234
20230927,101800,4373862250,3130,3130,3135,3130,4240
20230927,101700,4360586810,3135,3135,3140,3130,2438
20230927,101600,4352952270,3140,3140,3145,3135,5382
20230927,101500,4336048275,3145,3145,3150,3140,26053
20230927,101400,4254104870,3145,3140,3145,3140,18937
20230927,101300,4194602280,3140,3125,3140,3125,18683
20230927,101200,4136077905,3125,3120,3130,3120,9943
20230927,101100,4105043485,3120,3115,3125,3110,10274
20230927,101000,4072994565,3120,3110,3120,3110,5550
20230927,100900,4055710325,3115,3105,3115,3105,19560
20230927,100800,3994925870,3105,3105,3105,3100,2230
20230927,100700,3988002400,3110,3105,3110,3100,5516
20230927,100600,3970874800,3105,3105,3105,3100,5961
20230927,100500,3952386285,3100,3100,3105,3095,6129
20230927,100400,3933387290,3100,3105,3105,3100,3246
20230927,100300,3923323345,3105,3100,3105,3100,1900
20230927,100200,3917430070,3100,3105,3105,3100,495
20230927,100100,3915894670,3105,3100,3105,3100,13195
20230927,100000,3874990065,3105,3105,3110,3100,1621
20230927,095900,3869955875,3100,3100,3110,3100,8123
20230927,095800,3844755695,3105,3095,3105,3095,5331
20230927,095700,3828226320,3095,3095,3100,3095,1244
20230927,095600,3824376135,3095,3100,3100,3090,16756
20230927,095500,3772516455,3100,3095,3100,3095,8095
20230927,095400,3747460880,3090,3095,3095,3090,9716
20230927,095300,3717410355,3095,3085,3105,3085,24054
20230927,095200,3642875405,3090,3115,3115,3090,143004
20230927,095100,3199544160,3115,3105,3115,3105,6528
20230927,095000,3179245875,3105,3105,3105,3105,4840
20230927,094900,3164217675,3105,3110,3110,3105,1217
20230927,094800,3160435165,3105,3110,3110,3105,6131
20230927,094700,3141394640,3105,3105,3110,3100,6687
20230927,094600,3120625745,3105,3100,3105,3100,818
20230927,094500,3118089450,3100,3100,3105,3095,7273
20230927,094400,3095534860,3095,3100,3100,3095,11983
20230927,094300,3058402125,3105,3095,3110,3090,16104
20230927,094200,3008474070,3095,3100,3100,3095,11666
20230927,094100,2972363555,3100,3105,3105,3095,5927
20230927,094000,2954002130,3100,3110,3110,3100,7477
20230927,093900,2930814290,3105,3105,3110,3100,20732
20230927,093800,2866429680,3105,3105,3105,3100,2919
20230927,093700,2857378375,3105,3105,3105,3100,3104
20230927,093600,2847749780,3100,3110,3110,3100,4139
20230927,093500,2834909050,3110,3095,3110,3095,3811
20230927,093400,2823082900,3095,3095,3100,3095,13840
20230927,093300,2780245095,3095,3115,3115,3095,5315
20230927,093200,2763778100,3110,3110,3110,3100,9313
20230927,093100,2734848080,3100,3100,3110,3095,6824
20230927,093000,2713678135,3105,3100,3105,3100,2128
20230927,092900,2707078350,3100,3095,3110,3095,12408
20230927,092800,2668653670,3100,3095,3110,3095,10906
20230927,092700,2634891390,3095,3100,3110,3095,1755
20230927,092600,2629450825,3100,3095,3115,3095,7622
20230927,092500,2605796095,3095,3095,3105,3090,9276
20230927,092400,2577067100,3110,3110,3115,3095,11131
20230927,092300,2542486840,3110,3100,3110,3095,10610
20230927,092200,2509598690,3100,3115,3115,3100,11241
20230927,092100,2474681790,3115,3095,3115,3090,20105
20230927,092000,2412353520,3095,3105,3105,3095,21715
20230927,091900,2345088485,3110,3115,3115,3100,31650
20230927,091800,2246813165,3110,3110,3115,3110,4518
20230927,091700,2232757340,3115,3140,3140,3115,28941
20230927,091600,2142274645,3135,3135,3145,3135,7944
20230927,091500,2117359165,3135,3130,3145,3130,24599
20230927,091400,2040259040,3130,3135,3135,3130,9004
20230927,091300,2012066475,3130,3130,3135,3130,18430
20230927,091200,1954358135,3130,3130,3135,3130,12498
20230927,091100,1915224700,3130,3125,3135,3125,14891
20230927,091000,1868592910,3130,3125,3130,3120,12304
20230927,090900,1830091835,3125,3110,3125,3110,10131
20230927,090800,1798527035,3115,3115,3115,3100,23270
20230927,090700,1726251625,3115,3100,3115,3095,33208
20230927,090600,1623146340,3105,3095,3115,3090,25659
20230927,090500,1543537525,3095,3100,3110,3080,17073
20230927,090400,1490684400,3100,3060,3115,3045,61146
20230927,090300,1302291925,3045,3030,3065,3025,78765
20230927,090200,1062679705,3030,3055,3060,3025,73212
20230927,090100,840062780,3055,3055,3070,3035,70370
20230927,090000,625689120,3050,3035,3070,3030,204823