stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190900,48866918670,16330,16330,16330,16330,152155
20230926,190800,48866918670,16330,16330,16330,16330,0
20230926,190700,48866918670,16330,16330,16330,16330,0
20230926,190600,48866918670,16330,16330,16330,16330,0
20230926,190500,48866918670,16330,16330,16330,16330,0
20230926,190400,48866918670,16330,16330,16330,16330,0
20230926,190300,48866918670,16330,16330,16330,16330,0
20230926,190200,48866918670,16330,16330,16330,16330,0
20230926,190100,48866918670,16330,16330,16330,16330,0
20230926,190000,48866918670,16330,16330,16330,16330,0
20230926,185900,48866918670,16330,16330,16330,16330,0
20230926,185800,48866918670,16330,16330,16330,16330,0
20230926,185700,48866918670,16330,16330,16330,16330,0
20230926,185600,48866918670,16330,16330,16330,16330,0
20230926,185500,48866918670,16330,16330,16330,16330,0
20230926,185400,48866918670,16330,16330,16330,16330,0
20230926,185300,48866918670,16330,16330,16330,16330,0
20230926,185200,48866918670,16330,16330,16330,16330,0
20230926,185100,48866918670,16330,16330,16330,16330,0
20230926,185000,48866918670,16330,16330,16330,16330,0
20230926,184900,48866918670,16330,16330,16330,16330,0
20230926,184800,48866918670,16330,16330,16330,16330,0
20230926,184700,48866918670,16330,16330,16330,16330,0
20230926,184600,48866918670,16330,16330,16330,16330,0
20230926,184500,48866918670,16330,16330,16330,16330,0
20230926,184400,48866918670,16330,16330,16330,16330,0
20230926,184300,48866918670,16330,16330,16330,16330,0
20230926,184200,48866918670,16330,16330,16330,16330,0
20230926,184100,48866918670,16330,16330,16330,16330,0
20230926,184000,48866918670,16330,16330,16330,16330,0
20230926,183900,48866918670,16330,16330,16330,16330,152155
20230926,183800,48866918670,16330,16330,16330,16330,0
20230926,183700,48866918670,16330,16330,16330,16330,0
20230926,183600,48866918670,16330,16330,16330,16330,0
20230926,183500,48866918670,16330,16330,16330,16330,0
20230926,183400,48866918670,16330,16330,16330,16330,0
20230926,183300,48866918670,16330,16330,16330,16330,0
20230926,183200,48866918670,16330,16330,16330,16330,0
20230926,183100,48866918670,16330,16330,16330,16330,0
20230926,183000,48866918670,16330,16330,16330,16330,0
20230926,182900,48866918670,16330,16330,16330,16330,0
20230926,182800,48866918670,16330,16330,16330,16330,0
20230926,182700,48866918670,16330,16330,16330,16330,0
20230926,182600,48866918670,16330,16330,16330,16330,0
20230926,182500,48866918670,16330,16330,16330,16330,0
20230926,182400,48866918670,16330,16330,16330,16330,0
20230926,182300,48866918670,16330,16330,16330,16330,0
20230926,182200,48866918670,16330,16330,16330,16330,0
20230926,182100,48866918670,16330,16330,16330,16330,0
20230926,182000,48866918670,16330,16330,16330,16330,0
20230926,181900,48866918670,16330,16330,16330,16330,0
20230926,181800,48866918670,16330,16330,16330,16330,0
20230926,181700,48866918670,16330,16330,16330,16330,0
20230926,181600,48866918670,16330,16330,16330,16330,0
20230926,181500,48866918670,16330,16330,16330,16330,0
20230926,181400,48866918670,16330,16330,16330,16330,0
20230926,181300,48866918670,16330,16330,16330,16330,0
20230926,181200,48866918670,16330,16330,16330,16330,0
20230926,181100,48866918670,16330,16330,16330,16330,0
20230926,181000,48866918670,16330,16330,16330,16330,0
20230926,180900,48866918670,16330,16330,16330,16330,152155
20230926,180800,48866918670,16330,16330,16330,16330,0
20230926,180700,48866918670,16330,16330,16330,16330,0
20230926,180600,48866918670,16330,16330,16330,16330,0
20230926,180500,48866918670,16330,16330,16330,16330,0
20230926,180400,48866918670,16330,16330,16330,16330,0
20230926,180300,48866918670,16330,16330,16330,16330,0
20230926,180200,48866918670,16330,16330,16330,16330,0
20230926,180100,48866918670,16330,16330,16330,16330,0
20230926,180000,48866918670,16330,16330,16330,16330,0
20230926,175900,48866918670,16330,16330,16330,16330,0
20230926,175800,48866918670,16330,16330,16330,16330,0
20230926,175700,48866918670,16330,16330,16330,16330,0
20230926,175600,48866918670,16330,16330,16330,16330,0
20230926,175500,48866918670,16330,16330,16330,16330,0
20230926,175400,48866918670,16330,16330,16330,16330,0
20230926,175300,48866918670,16330,16330,16330,16330,0
20230926,175200,48866918670,16330,16330,16330,16330,0
20230926,175100,48866918670,16330,16330,16330,16330,0
20230926,175000,48866918670,16330,16330,16330,16330,0
20230926,174900,48866918670,16330,16330,16330,16330,0
20230926,174800,48866918670,16330,16330,16330,16330,0
20230926,174700,48866918670,16330,16330,16330,16330,0
20230926,174600,48866918670,16330,16330,16330,16330,0
20230926,174500,48866918670,16330,16330,16330,16330,0
20230926,174400,48866918670,16330,16330,16330,16330,0
20230926,174300,48866918670,16330,16330,16330,16330,0
20230926,174200,48866918670,16330,16330,16330,16330,0
20230926,174100,48866918670,16330,16330,16330,16330,0
20230926,174000,48866918670,16330,16330,16330,16330,0
20230926,173900,48866918670,16330,16330,16330,16330,152155
20230926,173800,48866918670,16330,16330,16330,16330,0
20230926,173700,48866918670,16330,16330,16330,16330,0
20230926,173600,48866918670,16330,16330,16330,16330,0
20230926,173500,48866918670,16330,16330,16330,16330,0
20230926,173400,48866918670,16330,16330,16330,16330,0
20230926,173300,48866918670,16330,16330,16330,16330,0
20230926,173200,48866918670,16330,16330,16330,16330,0
20230926,173100,48866918670,16330,16330,16330,16330,0
20230926,173000,48866918670,16330,16330,16330,16330,0
20230926,172900,48866918670,16330,16330,16330,16330,0
20230926,172800,48866918670,16330,16330,16330,16330,0
20230926,172700,48866918670,16330,16330,16330,16330,0
20230926,172600,48866918670,16330,16330,16330,16330,0
20230926,172500,48866918670,16330,16330,16330,16330,0
20230926,172400,48866918670,16330,16330,16330,16330,0
20230926,172300,48866918670,16330,16330,16330,16330,0
20230926,172200,48866918670,16330,16330,16330,16330,0
20230926,172100,48866918670,16330,16330,16330,16330,0
20230926,172000,48866918670,16330,16330,16330,16330,0
20230926,171900,48866918670,16330,16330,16330,16330,0
20230926,171800,48866918670,16330,16330,16330,16330,0
20230926,171700,48866918670,16330,16330,16330,16330,0
20230926,171600,48866918670,16330,16330,16330,16330,0
20230926,171500,48866918670,16330,16330,16330,16330,0
20230926,171400,48866918670,16330,16330,16330,16330,0
20230926,171300,48866918670,16330,16330,16330,16330,0
20230926,171200,48866918670,16330,16330,16330,16330,0
20230926,171100,48866918670,16330,16330,16330,16330,0
20230926,171000,48866918670,16330,16330,16330,16330,0
20230926,170900,48866918670,16330,16330,16330,16330,152155
20230926,170800,48866918670,16330,16330,16330,16330,0
20230926,170700,48866918670,16330,16330,16330,16330,0
20230926,170600,48866918670,16330,16330,16330,16330,0
20230926,170500,48866918670,16330,16330,16330,16330,0
20230926,170400,48866918670,16330,16330,16330,16330,0
20230926,170300,48866918670,16330,16330,16330,16330,0
20230926,170200,48866918670,16330,16330,16330,16330,0
20230926,170100,48866918670,16330,16330,16330,16330,0
20230926,170000,48866918670,16330,16330,16330,16330,0
20230926,165900,48866918670,16330,16330,16330,16330,0
20230926,165800,48866918670,16330,16330,16330,16330,0
20230926,165700,48866918670,16330,16330,16330,16330,0
20230926,165600,48866918670,16330,16330,16330,16330,0
20230926,165500,48866918670,16330,16330,16330,16330,0
20230926,165400,48866918670,16330,16330,16330,16330,0
20230926,165300,48866918670,16330,16330,16330,16330,0
20230926,165200,48866918670,16330,16330,16330,16330,0
20230926,165100,48866918670,16330,16330,16330,16330,0
20230926,165000,48866918670,16330,16330,16330,16330,0
20230926,164900,48866918670,16330,16330,16330,16330,0
20230926,164800,48866918670,16330,16330,16330,16330,0
20230926,164700,48866918670,16330,16330,16330,16330,0
20230926,164600,48866918670,16330,16330,16330,16330,0
20230926,164500,48866918670,16330,16330,16330,16330,0
20230926,164400,48866918670,16330,16330,16330,16330,0
20230926,164300,48866918670,16330,16330,16330,16330,0
20230926,164200,48866918670,16330,16330,16330,16330,0
20230926,164100,48866918670,16330,16330,16330,16330,0
20230926,164000,48866918670,16330,16330,16330,16330,0
20230926,163900,48866918670,16330,16330,16330,16330,152155
20230926,163800,48866918670,16330,16330,16330,16330,0
20230926,163700,48866918670,16330,16330,16330,16330,0
20230926,163600,48866918670,16330,16330,16330,16330,0
20230926,163500,48866918670,16330,16330,16330,16330,0
20230926,163400,48866918670,16330,16330,16330,16330,0
20230926,163300,48866918670,16330,16330,16330,16330,0
20230926,163200,48866918670,16330,16330,16330,16330,0
20230926,163100,48866918670,16330,16330,16330,16330,0
20230926,163000,48866918670,16330,16330,16330,16330,0
20230926,162900,48866918670,16330,16330,16330,16330,0
20230926,162800,48866918670,16330,16330,16330,16330,0
20230926,162700,48866918670,16330,16330,16330,16330,0
20230926,162600,48866918670,16330,16330,16330,16330,0
20230926,162500,48866918670,16330,16330,16330,16330,0
20230926,162400,48866918670,16330,16330,16330,16330,0
20230926,162300,48866918670,16330,16330,16330,16330,0
20230926,162200,48866918670,16330,16330,16330,16330,0
20230926,162100,48866918670,16330,16330,16330,16330,0
20230926,162000,48866918670,16330,16330,16330,16330,0
20230926,161900,48866918670,16330,16330,16330,16330,0
20230926,161800,48866918670,16330,16330,16330,16330,0
20230926,161700,48866918670,16330,16330,16330,16330,0
20230926,161600,48866918670,16330,16330,16330,16330,0
20230926,161500,48866918670,16330,16330,16330,16330,0
20230926,161400,48866918670,16330,16330,16330,16330,0
20230926,161300,48866918670,16330,16330,16330,16330,0
20230926,161200,48866918670,16330,16330,16330,16330,0
20230926,161100,48866918670,16330,16330,16330,16330,0
20230926,161000,48866918670,16330,16330,16330,16330,0
20230926,160900,48866918670,16330,16330,16330,16330,152155
20230926,160800,48866918670,16330,16330,16330,16330,0
20230926,160700,48866918670,16330,16330,16330,16330,0
20230926,160600,48866918670,16330,16330,16330,16330,0
20230926,160500,48866918670,16330,16330,16330,16330,0
20230926,160400,48866918670,16330,16330,16330,16330,0
20230926,160300,48866918670,16330,16330,16330,16330,0
20230926,160200,48866918670,16330,16330,16330,16330,0
20230926,160100,48866918670,16330,16330,16330,16330,0
20230926,160000,48866918670,16330,16330,16330,16330,0
20230926,155900,48866918670,16330,16330,16330,16330,0
20230926,155800,48866918670,16330,16330,16330,16330,0
20230926,155700,48866918670,16330,16330,16330,16330,0
20230926,155600,48866918670,16330,16330,16330,16330,0
20230926,155500,48866918670,16330,16330,16330,16330,0
20230926,155400,48866918670,16330,16330,16330,16330,0
20230926,155300,48866918670,16330,16330,16330,16330,0
20230926,155200,48866918670,16330,16330,16330,16330,0
20230926,155100,48866918670,16330,16330,16330,16330,0
20230926,155000,48866918670,16330,16330,16330,16330,0
20230926,154900,48866918670,16330,16330,16330,16330,0
20230926,154800,48866918670,16330,16330,16330,16330,0
20230926,154700,48866918670,16330,16330,16330,16330,0
20230926,154600,48866918670,16330,16330,16330,16330,0
20230926,154500,48866918670,16330,16330,16330,16330,0
20230926,154400,48866918670,16330,16330,16330,16330,0
20230926,154300,48866918670,16330,16330,16330,16330,0
20230926,154200,48866918670,16330,16330,16330,16330,0
20230926,154100,48866918670,16330,16330,16330,16330,0
20230926,154000,48866918670,16330,16330,16330,16330,0
20230926,153900,48866918670,16330,16330,16330,16330,152155
20230926,153800,48866918670,16330,16330,16330,16330,0
20230926,153700,48866918670,16330,16330,16330,16330,0
20230926,153600,48866918670,16330,16330,16330,16330,0
20230926,153500,48866918670,16330,16330,16330,16330,0
20230926,153400,48866918670,16330,16330,16330,16330,0
20230926,153300,48866918670,16330,16330,16330,16330,0
20230926,153200,48866918670,16330,16330,16330,16330,0
20230926,153100,48866918670,16330,16330,16330,16330,0
20230926,153000,48866918670,16330,16330,16330,16330,152155
20230926,152900,46382227520,16340,16340,16340,16340,0
20230926,152800,46382227520,16340,16340,16340,16340,0
20230926,152700,46382227520,16340,16340,16340,16340,0
20230926,152600,46382227520,16340,16340,16340,16340,0
20230926,152500,46382227520,16340,16340,16340,16340,0
20230926,152400,46382227520,16340,16340,16340,16340,0
20230926,152300,46382227520,16340,16340,16340,16340,0
20230926,152200,46382227520,16340,16340,16340,16340,0
20230926,152100,46382227520,16340,16340,16340,16340,0
20230926,152000,46382227520,16340,16340,16340,16340,0
20230926,151900,46382227520,16340,16330,16340,16320,9992
20230926,151800,46219070380,16330,16340,16340,16330,4275
20230926,151700,46149244190,16340,16330,16340,16320,10942
20230926,151600,45970565840,16330,16330,16330,16320,21404
20230926,151500,45621155910,16320,16330,16330,16320,16964
20230926,151400,45344162730,16330,16340,16340,16320,14760
20230926,151300,45103150090,16340,16340,16340,16330,5995
20230926,151200,45005230850,16340,16340,16350,16330,4318
20230926,151100,44934687680,16340,16350,16350,16340,9658
20230926,151000,44776870190,16350,16370,16370,16340,18463
20230926,150900,44474917990,16370,16370,16370,16360,8445
20230926,150800,44336731040,16370,16360,16370,16360,4712
20230926,150700,44259634740,16370,16370,16370,16360,5021
20230926,150600,44177442770,16370,16370,16370,16360,6228
20230926,150500,44075514130,16370,16370,16380,16370,5477
20230926,150400,43985829480,16380,16380,16380,16370,9099
20230926,150300,43836863210,16380,16380,16380,16370,2917
20230926,150200,43789098500,16380,16380,16380,16370,2270
20230926,150100,43751922960,16380,16380,16380,16370,2993
20230926,150000,43702915330,16370,16370,16380,16360,12904
20230926,145900,43491678590,16370,16360,16370,16350,27312
20230926,145800,43044794520,16360,16360,16360,16350,2326
20230926,145700,43006748140,16350,16360,16360,16350,2064
20230926,145600,42972985940,16360,16360,16360,16350,25325
20230926,145500,42558882920,16360,16360,16370,16360,16013
20230926,145400,42296893370,16370,16360,16370,16360,2570
20230926,145300,42254834980,16360,16370,16370,16360,4444
20230926,145200,42182096120,16370,16370,16370,16360,2234
20230926,145100,42145535130,16370,16380,16380,16360,5212
20230926,145000,42060207800,16380,16370,16380,16370,5383
20230926,144900,41972080580,16380,16380,16390,16370,1894
20230926,144800,41941057090,16380,16380,16390,16380,6761
20230926,144700,41830265300,16380,16380,16390,16380,7076
20230926,144600,41714350250,16380,16370,16380,16360,18051
20230926,144500,41418798220,16370,16360,16370,16360,2367
20230926,144400,41380064760,16360,16370,16380,16360,7020
20230926,144300,41265199920,16380,16370,16380,16370,5149
20230926,144200,41180897930,16380,16370,16380,16370,2893
20230926,144100,41133529800,16380,16380,16380,16370,3335
20230926,144000,41078922010,16380,16380,16380,16370,1841
20230926,143900,41048769790,16380,16380,16380,16370,760
20230926,143800,41036321470,16380,16370,16380,16360,7733
20230926,143700,40909728680,16370,16370,16370,16360,1375
20230926,143600,40887223560,16370,16370,16380,16370,10509
20230926,143500,40715170000,16380,16380,16380,16370,1713
20230926,143400,40687117130,16380,16380,16380,16370,1902
20230926,143300,40655966390,16380,16380,16380,16370,2195
20230926,143200,40620025050,16380,16380,16380,16370,978
20230926,143100,40604006900,16380,16360,16380,16350,4675
20230926,143000,40527499880,16360,16360,16380,16360,7886
20230926,142900,40398418730,16360,16380,16390,16360,12558
20230926,142800,40192776970,16380,16380,16380,16370,4652
20230926,142700,40116607760,16380,16380,16380,16370,2799
20230926,142600,40070777290,16380,16380,16380,16370,4265
20230926,142500,40000949360,16370,16380,16380,16370,2379
20230926,142400,39961993040,16380,16370,16380,16370,1103
20230926,142300,39943927870,16380,16380,16380,16370,4450
20230926,142200,39871039190,16370,16380,16380,16370,2261
20230926,142100,39834017660,16380,16390,16390,16370,2317
20230926,142000,39796057840,16390,16380,16390,16370,4927
20230926,141900,39715351340,16380,16380,16390,16370,2847
20230926,141800,39668711250,16390,16390,16390,16380,1233
20230926,141700,39648502980,16390,16390,16390,16380,4057
20230926,141600,39582043210,16380,16390,16390,16380,2516
20230926,141500,39540809220,16390,16400,16400,16380,4640
20230926,141400,39464766120,16390,16400,16410,16390,5759
20230926,141300,39370343000,16400,16440,16440,16400,5604
20230926,141200,39278331000,16440,16440,16440,16430,1487
20230926,141100,39253885130,16440,16440,16450,16430,14053
20230926,141000,39022840610,16440,16430,16440,16420,9530
20230926,140900,38866263790,16430,16430,16430,16410,6675
20230926,140800,38756655650,16430,16420,16430,16410,3282
20230926,140700,38702764160,16420,16420,16430,16410,5956
20230926,140600,38604955430,16420,16380,16420,16380,16801
20230926,140500,38329398980,16370,16390,16400,16330,16790
20230926,140400,38054764470,16390,16400,16400,16390,2538
20230926,140300,38013142740,16410,16400,16410,16390,5967
20230926,140200,37915284520,16400,16400,16410,16390,5588
20230926,140100,37823642810,16400,16390,16410,16390,6579
20230926,140000,37715760000,16390,16370,16390,16370,6879
20230926,135900,37603089590,16370,16370,16370,16360,4151
20230926,135800,37535139720,16370,16350,16370,16350,6177
20230926,135700,37434101230,16340,16350,16350,16340,6753
20230926,135600,37323691650,16340,16330,16350,16330,5004
20230926,135500,37241950180,16340,16330,16350,16330,2596
20230926,135400,37199528820,16340,16340,16350,16330,1704
20230926,135300,37171681650,16340,16340,16350,16330,4908
20230926,135200,37091486640,16340,16330,16340,16320,5032
20230926,135100,37009312160,16330,16340,16340,16320,5388
20230926,135000,36921323200,16350,16350,16350,16330,9729
20230926,134900,36762321320,16340,16340,16350,16340,4518
20230926,134800,36688467850,16340,16350,16350,16340,4804
20230926,134700,36609955630,16340,16350,16350,16340,1521
20230926,134600,36585090080,16350,16350,16350,16340,1174
20230926,134500,36565897930,16350,16340,16350,16340,1434
20230926,134400,36542455710,16350,16340,16350,16340,3422
20230926,134300,36486536580,16340,16340,16350,16330,9356
20230926,134200,36333648730,16340,16350,16350,16340,1525
20230926,134100,36308723850,16350,16340,16350,16340,2985
20230926,134000,36259939720,16340,16320,16340,16310,18389
20230926,133900,35959758160,16320,16330,16330,16310,19810
20230926,133800,35636463130,16330,16330,16340,16320,10071
20230926,133700,35471998550,16340,16340,16340,16330,3377
20230926,133600,35416824330,16340,16340,16340,16330,3733
20230926,133500,35355848100,16340,16350,16350,16330,2767
20230926,133400,35310645850,16350,16350,16350,16340,1641
20230926,133300,35283824760,16350,16340,16350,16330,11403
20230926,133200,35097496820,16330,16340,16340,16330,2046
20230926,133100,35064077690,16340,16340,16340,16330,3611
20230926,133000,35005090210,16340,16340,16340,16330,5062
20230926,132900,34922419830,16340,16340,16350,16330,1521
20230926,132800,34897572240,16340,16340,16350,16340,4272
20230926,132700,34827762450,16340,16350,16350,16340,931
20230926,132600,34812545590,16350,16340,16350,16340,1197
20230926,132500,34792979930,16350,16340,16350,16330,4655
20230926,132400,34716920860,16340,16340,16340,16330,2137
20230926,132300,34682005540,16330,16330,16340,16330,3043
20230926,132200,34632309330,16320,16330,16330,16320,3077
20230926,132100,34582066970,16330,16320,16330,16320,3927
20230926,132000,34517952570,16320,16330,16330,16320,6486
20230926,131900,34412085650,16330,16340,16340,16330,4014
20230926,131800,34346527110,16340,16330,16340,16320,3784
20230926,131700,34284736880,16330,16330,16340,16320,5703
20230926,131600,34191613740,16340,16340,16340,16330,2597
20230926,131500,34149192150,16340,16330,16340,16330,6765
20230926,131400,34038662170,16340,16330,16340,16330,1149
20230926,131300,34019893340,16330,16340,16340,16330,703
20230926,131200,34008412280,16330,16330,16340,16320,5774
20230926,131100,33914134920,16330,16340,16340,16320,8014
20230926,131000,33783288110,16330,16340,16340,16320,7747
20230926,130900,33656770560,16340,16340,16340,16330,2573
20230926,130800,33614735130,16340,16340,16350,16330,11191
20230926,130700,33431936090,16340,16350,16350,16330,14706
20230926,130600,33191638820,16350,16350,16350,16340,2951
20230926,130500,33143412270,16350,16360,16360,16340,3577
20230926,130400,33084931450,16360,16360,16370,16350,7251
20230926,130300,32966315940,16360,16370,16370,16360,1355
20230926,130200,32944135940,16370,16370,16370,16360,3075
20230926,130100,32893819130,16370,16360,16370,16360,1162
20230926,130000,32874799750,16370,16360,16370,16360,3180
20230926,125900,32822772220,16370,16370,16370,16360,1880
20230926,125800,32792000950,16370,16360,16370,16360,531
20230926,125700,32783310460,16360,16340,16370,16330,9276
20230926,125600,32631676820,16340,16330,16340,16330,5963
20230926,125500,32534253270,16340,16330,16340,16330,2621
20230926,125400,32491437680,16330,16320,16340,16320,23899
20230926,125300,32101188890,16330,16340,16340,16320,13967
20230926,125200,31873086900,16340,16350,16350,16340,43884
20230926,125100,31155713300,16350,16370,16370,16350,41946
20230926,125000,30469555180,16370,16360,16370,16360,1884
20230926,124900,30438719720,16370,16370,16370,16360,5177
20230926,124800,30354000700,16370,16370,16380,16360,19877
20230926,124700,30028644970,16360,16380,16380,16360,18810
20230926,124600,29720729960,16380,16380,16380,16370,4793
20230926,124500,29642230680,16380,16380,16380,16370,2711
20230926,124400,29597832010,16380,16380,16380,16370,1752
20230926,124300,29569138830,16370,16380,16380,16370,3996
20230926,124200,29503711390,16380,16380,16390,16370,3091
20230926,124100,29453080270,16380,16390,16390,16380,3940
20230926,124000,29388533150,16390,16380,16390,16370,17144
20230926,123900,29107751710,16380,16380,16390,16370,13101
20230926,123800,28893200500,16380,16410,16410,16380,75634
20230926,123700,27653126890,16410,16410,16410,16400,13371
20230926,123600,27433733180,16410,16410,16410,16400,11982
20230926,123500,27237215920,16410,16410,16410,16400,4365
20230926,123400,27165620900,16410,16410,16420,16400,22655
20230926,123300,26793850850,16410,16410,16420,16410,1590
20230926,123200,26767751700,16420,16420,16420,16410,2172
20230926,123100,26732102130,16420,16400,16420,16400,2195
20230926,123000,26696081550,16410,16410,16410,16400,12008
20230926,122900,26499031880,16410,16420,16420,16400,34557
20230926,122800,25932041380,16420,16420,16420,16410,3004
20230926,122700,25882728520,16430,16420,16430,16420,7699
20230926,122600,25756307340,16430,16440,16440,16430,687
20230926,122500,25745018980,16430,16430,16440,16420,4020
20230926,122400,25678971100,16430,16430,16430,16420,1581
20230926,122300,25653004270,16430,16420,16430,16420,1138
20230926,122200,25634314540,16430,16430,16430,16420,905
20230926,122100,25619446060,16430,16430,16430,16410,2308
20230926,122000,25581555400,16430,16420,16430,16420,3795
20230926,121900,25519218070,16420,16440,16440,16420,15266
20230926,121800,25268494210,16440,16450,16450,16440,964
20230926,121700,25252643930,16440,16440,16450,16440,2399
20230926,121600,25213201350,16450,16450,16450,16440,3971
20230926,121500,25147889460,16440,16440,16450,16440,5226
20230926,121400,25061973900,16440,16440,16440,16430,2700
20230926,121300,25017606020,16440,16430,16440,16430,4018
20230926,121200,24951583230,16430,16430,16440,16420,10237
20230926,121100,24783386740,16440,16430,16440,16430,1855
20230926,121000,24752903850,16440,16430,16440,16430,2541
20230926,120900,24711154880,16430,16440,16440,16430,1440
20230926,120800,24687481530,16440,16430,16440,16420,1892
20230926,120700,24656388680,16430,16420,16430,16420,1533
20230926,120600,24631201610,16430,16410,16430,16410,12179
20230926,120500,24431214410,16420,16420,16420,16410,920
20230926,120400,24416108100,16420,16420,16420,16410,1353
20230926,120300,24393897000,16420,16420,16420,16420,2044
20230926,120200,24360334520,16420,16420,16420,16410,2341
20230926,120100,24321897370,16420,16410,16420,16410,1121
20230926,120000,24303494460,16410,16410,16420,16410,3848
20230926,115900,24240339390,16420,16410,16420,16410,5501
20230926,115800,24150065960,16420,16420,16430,16410,6118
20230926,115700,24049605470,16420,16420,16420,16410,2008
20230926,115600,24016648010,16420,16410,16420,16400,2894
20230926,115500,23969166780,16410,16400,16410,16400,5149
20230926,115400,23884691970,16410,16420,16420,16400,6261
20230926,115300,23781950670,16420,16420,16420,16410,1866
20230926,115200,23751321170,16410,16410,16420,16410,2256
20230926,115100,23714296280,16420,16420,16420,16410,2407
20230926,115000,23674777210,16420,16420,16420,16410,1065
20230926,114900,23657292020,16420,16410,16420,16400,9042
20230926,114800,23508916660,16400,16410,16410,16400,3646
20230926,114700,23449093570,16410,16410,16420,16400,44316
20230926,114600,22721896510,16420,16420,16420,16410,2568
20230926,114500,22679742320,16420,16410,16420,16410,3314
20230926,114400,22625328150,16420,16420,16420,16410,1413
20230926,114300,22602127830,16420,16420,16420,16410,4035
20230926,114200,22535882670,16420,16420,16420,16410,1891
20230926,114100,22504835260,16420,16420,16420,16410,1400
20230926,114000,22481855950,16430,16420,16430,16420,5908
20230926,113900,22384825200,16420,16420,16430,16420,3111
20230926,113800,22333739080,16430,16420,16430,16420,964
20230926,113700,22317901610,16420,16420,16430,16410,1282
20230926,113600,22296850220,16420,16410,16420,16410,4279
20230926,113500,22226607300,16410,16420,16420,16410,3827
20230926,113400,22163782370,16420,16420,16420,16410,1945
20230926,113300,22131847340,16420,16410,16420,16410,5433
20230926,113200,22042651670,16420,16420,16420,16410,1340
20230926,113100,22020649690,16420,16420,16430,16420,7355
20230926,113000,21899869310,16420,16430,16430,16420,16824
20230926,112900,21623615580,16420,16430,16430,16420,2737
20230926,112800,21578655380,16430,16420,16430,16420,2694
20230926,112700,21534409580,16430,16430,16430,16420,6021
20230926,112600,21435534430,16420,16430,16430,16420,1873
20230926,112500,21404768050,16430,16420,16430,16420,2009
20230926,112400,21371771690,16430,16420,16430,16420,1394
20230926,112300,21348871950,16430,16430,16430,16420,1725
20230926,112200,21320535730,16420,16430,16430,16420,2011
20230926,112100,21287502070,16430,16440,16440,16430,13440
20230926,112000,21066670580,16440,16440,16440,16430,5296
20230926,111900,20979621150,16440,16430,16440,16430,10452
20230926,111800,20807871490,16430,16450,16450,16430,14684
20230926,111700,20566470230,16440,16460,16460,16440,31206
20230926,111600,20053140320,16460,16450,16460,16450,739
20230926,111500,20040979330,16460,16460,16460,16450,10679
20230926,111400,19865217110,16460,16470,16480,16450,33137
20230926,111300,19319943390,16480,16480,16480,16470,1880
20230926,111200,19288961430,16480,16480,16490,16470,3211
20230926,111100,19236048670,16480,16480,16490,16480,2735
20230926,111000,19190971080,16490,16490,16490,16480,1059
20230926,110900,19173512780,16490,16480,16490,16480,1205
20230926,110800,19153652780,16480,16500,16500,16480,2551
20230926,110700,19111595640,16490,16500,16510,16490,3618
20230926,110600,19051917370,16500,16500,16510,16490,4051
20230926,110500,18985074980,16500,16510,16510,16500,1961
20230926,110400,18952713050,16510,16490,16510,16480,1759
20230926,110300,18923699400,16490,16490,16490,16480,1627
20230926,110200,18896873410,16490,16490,16490,16480,1337
20230926,110100,18874831740,16490,16480,16490,16480,1901
20230926,110000,18843492770,16480,16470,16490,16470,3238
20230926,105900,18790123470,16470,16470,16470,16460,6608
20230926,105800,18681295160,16460,16460,16470,16460,1451
20230926,105700,18657407540,16460,16460,16460,16450,4564
20230926,105600,18582298400,16450,16450,16460,16450,3016
20230926,105500,18532663980,16460,16450,16460,16450,5855
20230926,105400,18436294360,16460,16450,16460,16450,823
20230926,105300,18422750030,16450,16460,16460,16450,7789
20230926,105200,18294611650,16450,16460,16460,16450,868
20230926,105100,18280327490,16450,16460,16460,16450,1391
20230926,105000,18257433490,16460,16460,16470,16450,6117
20230926,104900,18156757100,16460,16450,16460,16450,1518
20230926,104800,18131776230,16460,16460,16460,16450,2229
20230926,104700,18095093280,16450,16450,16460,16450,2483
20230926,104600,18054236350,16450,16450,16460,16450,1082
20230926,104500,18036435320,16460,16450,16460,16450,1511
20230926,104400,18011565430,16460,16480,16480,16450,10624
20230926,104300,17836615130,16480,16470,16480,16470,1911
20230926,104200,17805133410,16480,16490,16490,16470,7009
20230926,104100,17689656490,16480,16510,16510,16480,4175
20230926,104000,17620783290,16510,16510,16520,16500,2248
20230926,103900,17583667330,16520,16520,16520,16510,1581
20230926,103800,17557551660,16520,16510,16520,16500,2168
20230926,103700,17521752700,16500,16510,16510,16500,720
20230926,103600,17509866040,16510,16510,16510,16500,2368
20230926,103500,17470779420,16510,16510,16510,16500,3048
20230926,103400,17420467030,16500,16500,16520,16500,1354
20230926,103300,17398111810,16500,16490,16510,16490,433
20230926,103200,17390966880,16500,16500,16500,16480,5374
20230926,103100,17302330840,16490,16510,16510,16490,2036
20230926,103000,17268730850,16510,16510,16520,16500,5387
20230926,102900,17179789130,16510,16500,16510,16490,4129
20230926,102800,17111661670,16500,16490,16500,16490,768
20230926,102700,17098993230,16490,16480,16490,16480,4917
20230926,102600,17017930660,16490,16480,16490,16480,3424
20230926,102500,16961474630,16490,16480,16490,16470,6692
20230926,102400,16851184370,16490,16490,16490,16480,2913
20230926,102300,16803155910,16480,16490,16490,16480,4106
20230926,102200,16735469840,16490,16480,16490,16480,1688
20230926,102100,16707637910,16490,16480,16490,16480,680
20230926,102000,16696426470,16480,16460,16480,16450,7309
20230926,101900,16576045410,16460,16460,16460,16450,1945
20230926,101800,16544040200,16460,16460,16480,16430,10042
20230926,101700,16378864460,16460,16470,16470,16450,7392
20230926,101600,16257165070,16470,16440,16490,16440,16512
20230926,101500,15985344720,16440,16440,16480,16440,15587
20230926,101400,15728858400,16450,16460,16460,16450,3695
20230926,101300,15668069590,16450,16460,16460,16450,3025
20230926,101200,15618299380,16460,16470,16470,16450,6628
20230926,101100,15509230430,16470,16480,16480,16460,10297
20230926,101000,15339554900,16480,16480,16480,16470,7812
20230926,100900,15210813990,16480,16470,16490,16470,5997
20230926,100800,15111985750,16470,16470,16480,16470,2293
20230926,100700,15074212530,16470,16460,16470,16450,4708
20230926,100600,14996723560,16460,16460,16460,16450,5926
20230926,100500,14899188970,16470,16460,16470,16450,2741
20230926,100400,14854067820,16460,16460,16470,16450,6198
20230926,100300,14752046240,16460,16450,16460,16440,3608
20230926,100200,14692690850,16440,16440,16450,16430,3851
20230926,100100,14629381980,16430,16420,16440,16420,4975
20230926,100000,14547639470,16420,16410,16430,16410,4212
20230926,095900,14478489130,16410,16410,16420,16400,7573
20230926,095800,14354243560,16420,16410,16420,16400,9827
20230926,095700,14193023820,16410,16420,16430,16400,43782
20230926,095600,13474424970,16420,16420,16430,16420,11628
20230926,095500,13283475900,16430,16430,16430,16420,2921
20230926,095400,13235494650,16430,16430,16440,16420,11776
20230926,095300,13042040400,16440,16440,16440,16430,5182
20230926,095200,12956869370,16440,16430,16450,16420,7025
20230926,095100,12841399540,16430,16460,16460,16420,30407
20230926,095000,12341540020,16460,16450,16470,16440,13613
20230926,094900,12117596500,16450,16450,16450,16440,5676
20230926,094800,12024237740,16450,16450,16450,16440,15944
20230926,094700,11762048810,16450,16460,16460,16440,12520
20230926,094600,11556114020,16460,16460,16460,16450,12308
20230926,094500,11353599240,16460,16460,16460,16450,7943
20230926,094400,11222891870,16460,16460,16460,16450,6050
20230926,094300,11123341180,16450,16480,16480,16450,22248
20230926,094200,10757064450,16480,16480,16490,16480,7007
20230926,094100,10641586100,16490,16470,16490,16470,4569
20230926,094000,10566309220,16470,16470,16490,16470,14524
20230926,093900,10327061270,16480,16500,16500,16470,21826
20230926,093800,9967216200,16500,16500,16510,16490,11934
20230926,093700,9770296140,16500,16500,16510,16500,14587
20230926,093600,9529585460,16500,16530,16540,16500,20104
20230926,093500,9197585030,16530,16540,16550,16530,10128
20230926,093400,9030095720,16550,16550,16550,16540,6194
20230926,093300,8927596310,16550,16540,16550,16540,3603
20230926,093200,8867973760,16550,16560,16560,16540,5513
20230926,093100,8776733690,16550,16550,16570,16540,9595
20230926,093000,8617984880,16550,16520,16560,16520,6450
20230926,092900,8511321910,16520,16550,16550,16520,20157
20230926,092800,8177979420,16550,16560,16570,16540,28672
20230926,092700,7703397100,16560,16610,16610,16560,38171
20230926,092600,7070112080,16610,16620,16620,16600,10823
20230926,092500,6890335320,16620,16620,16640,16620,13741
20230926,092400,6661865150,16620,16620,16640,16620,4544
20230926,092300,6586300990,16630,16640,16640,16620,3363
20230926,092200,6530367220,16640,16620,16640,16620,5193
20230926,092100,6444005900,16630,16610,16630,16610,2869
20230926,092000,6396322280,16610,16620,16620,16600,18189
20230926,091900,6094167370,16610,16630,16630,16610,2210
20230926,091800,6057436080,16620,16620,16630,16610,8406
20230926,091700,5917706290,16620,16640,16640,16610,6491
20230926,091600,5809794800,16640,16610,16640,16600,9658
20230926,091500,5649301560,16610,16640,16650,16600,26615
20230926,091400,5206826710,16640,16650,16660,16640,5329
20230926,091300,5118115430,16650,16650,16660,16640,9904
20230926,091200,4953211310,16660,16670,16680,16650,7435
20230926,091100,4829308100,16670,16670,16670,16640,6261
20230926,091000,4725031900,16670,16660,16670,16640,13524
20230926,090900,4499804300,16660,16690,16700,16650,30194
20230926,090800,3996240510,16690,16700,16710,16690,10467
20230926,090700,3821440930,16700,16690,16710,16690,10508
20230926,090600,3645992050,16690,16730,16730,16680,30645
20230926,090500,3134277280,16740,16750,16750,16700,22092
20230926,090400,2764750450,16750,16700,16760,16700,39283
20230926,090300,2107292850,16700,16710,16720,16690,29624
20230926,090200,1612411190,16700,16700,16710,16690,19031
20230926,090100,1294539240,16700,16620,16740,16610,25292
20230926,090000,872731230,16620,16620,16620,16600,51545