stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,34669317820,16430,16430,16430,16430,152566
20230927,190800,34669317820,16430,16430,16430,16430,0
20230927,190700,34669317820,16430,16430,16430,16430,0
20230927,190600,34669317820,16430,16430,16430,16430,0
20230927,190500,34669317820,16430,16430,16430,16430,0
20230927,190400,34669317820,16430,16430,16430,16430,0
20230927,190300,34669317820,16430,16430,16430,16430,0
20230927,190200,34669317820,16430,16430,16430,16430,0
20230927,190100,34669317820,16430,16430,16430,16430,0
20230927,190000,34669317820,16430,16430,16430,16430,0
20230927,185900,34669317820,16430,16430,16430,16430,0
20230927,185800,34669317820,16430,16430,16430,16430,0
20230927,185700,34669317820,16430,16430,16430,16430,0
20230927,185600,34669317820,16430,16430,16430,16430,0
20230927,185500,34669317820,16430,16430,16430,16430,0
20230927,185400,34669317820,16430,16430,16430,16430,0
20230927,185300,34669317820,16430,16430,16430,16430,0
20230927,185200,34669317820,16430,16430,16430,16430,0
20230927,185100,34669317820,16430,16430,16430,16430,0
20230927,185000,34669317820,16430,16430,16430,16430,0
20230927,184900,34669317820,16430,16430,16430,16430,0
20230927,184800,34669317820,16430,16430,16430,16430,0
20230927,184700,34669317820,16430,16430,16430,16430,0
20230927,184600,34669317820,16430,16430,16430,16430,0
20230927,184500,34669317820,16430,16430,16430,16430,0
20230927,184400,34669317820,16430,16430,16430,16430,0
20230927,184300,34669317820,16430,16430,16430,16430,0
20230927,184200,34669317820,16430,16430,16430,16430,0
20230927,184100,34669317820,16430,16430,16430,16430,0
20230927,184000,34669317820,16430,16430,16430,16430,0
20230927,183900,34669317820,16430,16430,16430,16430,152566
20230927,183800,34669317820,16430,16430,16430,16430,0
20230927,183700,34669317820,16430,16430,16430,16430,0
20230927,183600,34669317820,16430,16430,16430,16430,0
20230927,183500,34669317820,16430,16430,16430,16430,0
20230927,183400,34669317820,16430,16430,16430,16430,0
20230927,183300,34669317820,16430,16430,16430,16430,0
20230927,183200,34669317820,16430,16430,16430,16430,0
20230927,183100,34669317820,16430,16430,16430,16430,0
20230927,183000,34669317820,16430,16430,16430,16430,0
20230927,182900,34669317820,16430,16430,16430,16430,0
20230927,182800,34669317820,16430,16430,16430,16430,0
20230927,182700,34669317820,16430,16430,16430,16430,0
20230927,182600,34669317820,16430,16430,16430,16430,0
20230927,182500,34669317820,16430,16430,16430,16430,0
20230927,182400,34669317820,16430,16430,16430,16430,0
20230927,182300,34669317820,16430,16430,16430,16430,0
20230927,182200,34669317820,16430,16430,16430,16430,0
20230927,182100,34669317820,16430,16430,16430,16430,0
20230927,182000,34669317820,16430,16430,16430,16430,0
20230927,181900,34669317820,16430,16430,16430,16430,0
20230927,181800,34669317820,16430,16430,16430,16430,0
20230927,181700,34669317820,16430,16430,16430,16430,0
20230927,181600,34669317820,16430,16430,16430,16430,0
20230927,181500,34669317820,16430,16430,16430,16430,0
20230927,181400,34669317820,16430,16430,16430,16430,0
20230927,181300,34669317820,16430,16430,16430,16430,0
20230927,181200,34669317820,16430,16430,16430,16430,0
20230927,181100,34669317820,16430,16430,16430,16430,0
20230927,181000,34669317820,16430,16430,16430,16430,0
20230927,180900,34669317820,16430,16430,16430,16430,152566
20230927,180800,34669317820,16430,16430,16430,16430,0
20230927,180700,34669317820,16430,16430,16430,16430,0
20230927,180600,34669317820,16430,16430,16430,16430,0
20230927,180500,34669317820,16430,16430,16430,16430,0
20230927,180400,34669317820,16430,16430,16430,16430,0
20230927,180300,34669317820,16430,16430,16430,16430,0
20230927,180200,34669317820,16430,16430,16430,16430,0
20230927,180100,34669317820,16430,16430,16430,16430,0
20230927,180000,34669317820,16430,16430,16430,16430,0
20230927,175900,34669317820,16430,16430,16430,16430,0
20230927,175800,34669317820,16430,16430,16430,16430,0
20230927,175700,34669317820,16430,16430,16430,16430,0
20230927,175600,34669317820,16430,16430,16430,16430,0
20230927,175500,34669317820,16430,16430,16430,16430,0
20230927,175400,34669317820,16430,16430,16430,16430,0
20230927,175300,34669317820,16430,16430,16430,16430,0
20230927,175200,34669317820,16430,16430,16430,16430,0
20230927,175100,34669317820,16430,16430,16430,16430,0
20230927,175000,34669317820,16430,16430,16430,16430,0
20230927,174900,34669317820,16430,16430,16430,16430,0
20230927,174800,34669317820,16430,16430,16430,16430,0
20230927,174700,34669317820,16430,16430,16430,16430,0
20230927,174600,34669317820,16430,16430,16430,16430,0
20230927,174500,34669317820,16430,16430,16430,16430,0
20230927,174400,34669317820,16430,16430,16430,16430,0
20230927,174300,34669317820,16430,16430,16430,16430,0
20230927,174200,34669317820,16430,16430,16430,16430,0
20230927,174100,34669317820,16430,16430,16430,16430,0
20230927,174000,34669317820,16430,16430,16430,16430,0
20230927,173900,34669317820,16430,16430,16430,16430,152566
20230927,173800,34669317820,16430,16430,16430,16430,0
20230927,173700,34669317820,16430,16430,16430,16430,0
20230927,173600,34669317820,16430,16430,16430,16430,0
20230927,173500,34669317820,16430,16430,16430,16430,0
20230927,173400,34669317820,16430,16430,16430,16430,0
20230927,173300,34669317820,16430,16430,16430,16430,0
20230927,173200,34669317820,16430,16430,16430,16430,0
20230927,173100,34669317820,16430,16430,16430,16430,0
20230927,173000,34669317820,16430,16430,16430,16430,0
20230927,172900,34669317820,16430,16430,16430,16430,0
20230927,172800,34669317820,16430,16430,16430,16430,0
20230927,172700,34669317820,16430,16430,16430,16430,0
20230927,172600,34669317820,16430,16430,16430,16430,0
20230927,172500,34669317820,16430,16430,16430,16430,0
20230927,172400,34669317820,16430,16430,16430,16430,0
20230927,172300,34669317820,16430,16430,16430,16430,0
20230927,172200,34669317820,16430,16430,16430,16430,0
20230927,172100,34669317820,16430,16430,16430,16430,0
20230927,172000,34669317820,16430,16430,16430,16430,0
20230927,171900,34669317820,16430,16430,16430,16430,0
20230927,171800,34669317820,16430,16430,16430,16430,0
20230927,171700,34669317820,16430,16430,16430,16430,0
20230927,171600,34669317820,16430,16430,16430,16430,0
20230927,171500,34669317820,16430,16430,16430,16430,0
20230927,171400,34669317820,16430,16430,16430,16430,0
20230927,171300,34669317820,16430,16430,16430,16430,0
20230927,171200,34669317820,16430,16430,16430,16430,0
20230927,171100,34669317820,16430,16430,16430,16430,0
20230927,171000,34669317820,16430,16430,16430,16430,0
20230927,170900,34669317820,16430,16430,16430,16430,152566
20230927,170800,34669317820,16430,16430,16430,16430,0
20230927,170700,34669317820,16430,16430,16430,16430,0
20230927,170600,34669317820,16430,16430,16430,16430,0
20230927,170500,34669317820,16430,16430,16430,16430,0
20230927,170400,34669317820,16430,16430,16430,16430,0
20230927,170300,34669317820,16430,16430,16430,16430,0
20230927,170200,34669317820,16430,16430,16430,16430,0
20230927,170100,34669317820,16430,16430,16430,16430,0
20230927,170000,34669317820,16430,16430,16430,16430,0
20230927,165900,34669317820,16430,16430,16430,16430,0
20230927,165800,34669317820,16430,16430,16430,16430,0
20230927,165700,34669317820,16430,16430,16430,16430,0
20230927,165600,34669317820,16430,16430,16430,16430,0
20230927,165500,34669317820,16430,16430,16430,16430,0
20230927,165400,34669317820,16430,16430,16430,16430,0
20230927,165300,34669317820,16430,16430,16430,16430,0
20230927,165200,34669317820,16430,16430,16430,16430,0
20230927,165100,34669317820,16430,16430,16430,16430,0
20230927,165000,34669317820,16430,16430,16430,16430,0
20230927,164900,34669317820,16430,16430,16430,16430,0
20230927,164800,34669317820,16430,16430,16430,16430,0
20230927,164700,34669317820,16430,16430,16430,16430,0
20230927,164600,34669317820,16430,16430,16430,16430,0
20230927,164500,34669317820,16430,16430,16430,16430,0
20230927,164400,34669317820,16430,16430,16430,16430,0
20230927,164300,34669317820,16430,16430,16430,16430,0
20230927,164200,34669317820,16430,16430,16430,16430,0
20230927,164100,34669317820,16430,16430,16430,16430,0
20230927,164000,34669317820,16430,16430,16430,16430,0
20230927,163900,34669317820,16430,16430,16430,16430,152566
20230927,163800,34669317820,16430,16430,16430,16430,0
20230927,163700,34669317820,16430,16430,16430,16430,0
20230927,163600,34669317820,16430,16430,16430,16430,0
20230927,163500,34669317820,16430,16430,16430,16430,0
20230927,163400,34669317820,16430,16430,16430,16430,0
20230927,163300,34669317820,16430,16430,16430,16430,0
20230927,163200,34669317820,16430,16430,16430,16430,0
20230927,163100,34669317820,16430,16430,16430,16430,0
20230927,163000,34669317820,16430,16430,16430,16430,0
20230927,162900,34669317820,16430,16430,16430,16430,0
20230927,162800,34669317820,16430,16430,16430,16430,0
20230927,162700,34669317820,16430,16430,16430,16430,0
20230927,162600,34669317820,16430,16430,16430,16430,0
20230927,162500,34669317820,16430,16430,16430,16430,0
20230927,162400,34669317820,16430,16430,16430,16430,0
20230927,162300,34669317820,16430,16430,16430,16430,0
20230927,162200,34669317820,16430,16430,16430,16430,0
20230927,162100,34669317820,16430,16430,16430,16430,0
20230927,162000,34669317820,16430,16430,16430,16430,0
20230927,161900,34669317820,16430,16430,16430,16430,0
20230927,161800,34669317820,16430,16430,16430,16430,0
20230927,161700,34669317820,16430,16430,16430,16430,0
20230927,161600,34669317820,16430,16430,16430,16430,0
20230927,161500,34669317820,16430,16430,16430,16430,0
20230927,161400,34669317820,16430,16430,16430,16430,0
20230927,161300,34669317820,16430,16430,16430,16430,0
20230927,161200,34669317820,16430,16430,16430,16430,0
20230927,161100,34669317820,16430,16430,16430,16430,0
20230927,161000,34669317820,16430,16430,16430,16430,0
20230927,160900,34669317820,16430,16430,16430,16430,152566
20230927,160800,34669317820,16430,16430,16430,16430,0
20230927,160700,34669317820,16430,16430,16430,16430,0
20230927,160600,34669317820,16430,16430,16430,16430,0
20230927,160500,34669317820,16430,16430,16430,16430,0
20230927,160400,34669317820,16430,16430,16430,16430,0
20230927,160300,34669317820,16430,16430,16430,16430,0
20230927,160200,34669317820,16430,16430,16430,16430,0
20230927,160100,34669317820,16430,16430,16430,16430,0
20230927,160000,34669317820,16430,16430,16430,16430,0
20230927,155900,34669317820,16430,16430,16430,16430,0
20230927,155800,34669317820,16430,16430,16430,16430,0
20230927,155700,34669317820,16430,16430,16430,16430,0
20230927,155600,34669317820,16430,16430,16430,16430,0
20230927,155500,34669317820,16430,16430,16430,16430,0
20230927,155400,34669317820,16430,16430,16430,16430,0
20230927,155300,34669317820,16430,16430,16430,16430,0
20230927,155200,34669317820,16430,16430,16430,16430,0
20230927,155100,34669317820,16430,16430,16430,16430,0
20230927,155000,34669317820,16430,16430,16430,16430,0
20230927,154900,34669317820,16430,16430,16430,16430,0
20230927,154800,34669317820,16430,16430,16430,16430,0
20230927,154700,34669317820,16430,16430,16430,16430,0
20230927,154600,34669317820,16430,16430,16430,16430,0
20230927,154500,34669317820,16430,16430,16430,16430,0
20230927,154400,34669317820,16430,16430,16430,16430,0
20230927,154300,34669317820,16430,16430,16430,16430,0
20230927,154200,34669317820,16430,16430,16430,16430,0
20230927,154100,34669317820,16430,16430,16430,16430,0
20230927,154000,34669317820,16430,16430,16430,16430,0
20230927,153900,34669317820,16430,16430,16430,16430,152566
20230927,153800,34669317820,16430,16430,16430,16430,0
20230927,153700,34669317820,16430,16430,16430,16430,0
20230927,153600,34669317820,16430,16430,16430,16430,0
20230927,153500,34669317820,16430,16430,16430,16430,0
20230927,153400,34669317820,16430,16430,16430,16430,0
20230927,153300,34669317820,16430,16430,16430,16430,0
20230927,153200,34669317820,16430,16430,16430,16430,0
20230927,153100,34669317820,16430,16430,16430,16430,0
20230927,153000,34669317820,16430,16430,16430,16430,152566
20230927,152900,32162658440,16430,16430,16430,16430,0
20230927,152800,32162658440,16430,16430,16430,16430,0
20230927,152700,32162658440,16430,16430,16430,16430,0
20230927,152600,32162658440,16430,16430,16430,16430,0
20230927,152500,32162658440,16430,16430,16430,16430,0
20230927,152400,32162658440,16430,16430,16430,16430,0
20230927,152300,32162658440,16430,16430,16430,16430,0
20230927,152200,32162658440,16430,16430,16430,16430,0
20230927,152100,32162658440,16430,16430,16430,16430,0
20230927,152000,32162658440,16430,16430,16430,16430,0
20230927,151900,32162658440,16430,16460,16460,16420,11172
20230927,151800,31979104630,16460,16470,16490,16450,5494
20230927,151700,31888665210,16470,16490,16500,16450,19815
20230927,151600,31562160830,16490,16500,16500,16470,7099
20230927,151500,31445142150,16490,16500,16500,16490,7105
20230927,151400,31327942680,16500,16490,16500,16480,7766
20230927,151300,31199888800,16490,16470,16490,16470,17037
20230927,151200,30919070770,16470,16430,16470,16420,19991
20230927,151100,30590248800,16430,16420,16430,16410,17405
20230927,151000,30304471900,16420,16420,16420,16410,1845
20230927,150900,30274181200,16420,16410,16420,16400,6031
20230927,150800,30175212670,16410,16400,16410,16400,2880
20230927,150700,30127966950,16410,16390,16410,16390,4716
20230927,150600,30050631790,16400,16400,16400,16390,3544
20230927,150500,29992513430,16390,16400,16410,16390,5342
20230927,150400,29904917930,16400,16390,16400,16380,8983
20230927,150300,29757642590,16390,16390,16400,16380,2252
20230927,150200,29720729680,16380,16390,16400,16380,8292
20230927,150100,29584832110,16380,16390,16390,16380,16744
20230927,150000,29310474360,16380,16400,16410,16380,8278
20230927,145900,29174781690,16400,16400,16410,16390,9924
20230927,145800,29012064330,16400,16390,16400,16390,2248
20230927,145700,28975198570,16400,16400,16410,16390,1679
20230927,145600,28947665200,16400,16410,16410,16390,4390
20230927,145500,28875681540,16410,16400,16410,16390,2453
20230927,145400,28835450020,16410,16410,16410,16390,3002
20230927,145300,28786209650,16410,16400,16410,16390,3231
20230927,145200,28733217450,16400,16400,16410,16390,6158
20230927,145100,28632224230,16400,16400,16400,16390,6560
20230927,145000,28524682610,16400,16400,16400,16390,3965
20230927,144900,28459667800,16390,16390,16400,16380,7363
20230927,144800,28338999280,16390,16380,16390,16380,1467
20230927,144700,28314959770,16390,16390,16390,16380,932
20230927,144600,28299686520,16390,16400,16400,16380,3844
20230927,144500,28236676770,16390,16390,16400,16380,16468
20230927,144400,27966765570,16380,16390,16390,16380,969
20230927,144300,27950888970,16390,16380,16390,16380,1506
20230927,144200,27926207430,16390,16390,16390,16380,2582
20230927,144100,27883893470,16390,16390,16390,16380,11213
20230927,144000,27700115810,16390,16390,16390,16380,2917
20230927,143900,27652309270,16390,16390,16390,16380,1327
20230927,143800,27630566940,16390,16390,16390,16380,3005
20230927,143700,27581317010,16390,16390,16390,16380,3323
20230927,143600,27526860810,16390,16390,16390,16380,2775
20230927,143500,27481386100,16380,16390,16390,16380,2645
20230927,143400,27438052260,16380,16390,16390,16380,978
20230927,143300,27422026940,16390,16390,16390,16380,1130
20230927,143200,27403510930,16390,16380,16390,16370,3294
20230927,143100,27349555610,16380,16370,16380,16370,1089
20230927,143000,27331721420,16370,16370,16380,16370,2376
20230927,142900,27292821790,16380,16390,16390,16370,2863
20230927,142800,27245928760,16390,16390,16390,16380,1966
20230927,142700,27213718040,16390,16370,16390,16370,3702
20230927,142600,27153081260,16370,16360,16380,16360,695
20230927,142500,27141704720,16380,16370,16380,16360,4574
20230927,142400,27066833550,16370,16360,16370,16350,4775
20230927,142300,26988715540,16360,16360,16360,16330,6226
20230927,142200,26886967350,16350,16360,16360,16340,7824
20230927,142100,26759071740,16360,16340,16360,16330,10456
20230927,142000,26588192270,16340,16330,16340,16330,15625
20230927,141900,26333008950,16340,16340,16340,16330,1280
20230927,141800,26312097050,16340,16350,16350,16330,5165
20230927,141700,26227691130,16350,16340,16350,16340,1534
20230927,141600,26202612260,16350,16350,16350,16340,4703
20230927,141500,26125761000,16350,16340,16350,16330,8275
20230927,141400,25990541680,16340,16340,16340,16330,2491
20230927,141300,25949846680,16340,16340,16340,16330,507
20230927,141200,25941564160,16330,16340,16340,16330,607
20230927,141100,25931649870,16340,16330,16340,16330,1800
20230927,141000,25902252570,16330,16340,16340,16330,2169
20230927,140900,25866828880,16340,16340,16340,16330,566
20230927,140800,25857580680,16330,16340,16340,16330,3302
20230927,140700,25803655770,16340,16330,16340,16330,2470
20230927,140600,25763318990,16330,16340,16340,16320,10485
20230927,140500,25592096330,16330,16350,16350,16330,2625
20230927,140400,25549204450,16350,16340,16350,16340,7761
20230927,140300,25422364740,16350,16340,16350,16340,1657
20230927,140200,25395279640,16350,16360,16360,16340,6357
20230927,140100,25291337620,16360,16360,16360,16350,595
20230927,140000,25281605710,16360,16350,16360,16350,827
20230927,135900,25268079950,16360,16360,16360,16350,1380
20230927,135800,25245506990,16350,16350,16360,16340,1535
20230927,135700,25220408470,16350,16360,16360,16350,3754
20230927,135600,25159028220,16350,16350,16360,16350,372
20230927,135500,25152943350,16360,16360,16360,16350,827
20230927,135400,25139418840,16360,16340,16360,16340,5391
20230927,135300,25051276860,16350,16350,16350,16340,1988
20230927,135200,25018784100,16350,16340,16350,16340,2621
20230927,135100,24975933220,16340,16350,16350,16340,723
20230927,135000,24964114900,16350,16350,16350,16340,1050
20230927,134900,24946950310,16340,16360,16360,16340,1610
20230927,134800,24920632750,16360,16350,16360,16350,1820
20230927,134700,24890871890,16350,16350,16350,16340,2510
20230927,134600,24849837150,16340,16340,16350,16340,2352
20230927,134500,24811383670,16340,16350,16350,16330,3091
20230927,134400,24760873980,16350,16350,16350,16340,450
20230927,134300,24753518450,16350,16330,16350,16330,4227
20230927,134200,24684463920,16330,16330,16340,16330,916
20230927,134100,24669499640,16340,16340,16340,16330,656
20230927,134000,24658783640,16340,16340,16340,16330,540
20230927,133900,24649962520,16340,16330,16350,16320,9268
20230927,133800,24498631300,16340,16350,16350,16320,18174
20230927,133700,24201906310,16350,16340,16350,16340,2341
20230927,133600,24163632380,16350,16350,16350,16340,405
20230927,133500,24157010840,16340,16350,16350,16330,3756
20230927,133400,24095636380,16350,16350,16350,16340,474
20230927,133300,24087888400,16350,16330,16350,16330,6870
20230927,133200,23975634000,16330,16340,16340,16330,708
20230927,133100,23964068350,16340,16320,16340,16320,9773
20230927,133000,23804481650,16330,16330,16330,16320,1981
20230927,132900,23772135950,16330,16330,16330,16320,1216
20230927,132800,23752281950,16330,16330,16330,16320,2181
20230927,132700,23716684640,16320,16340,16340,16320,3598
20230927,132600,23657930220,16340,16330,16340,16330,763
20230927,132500,23645465140,16340,16330,16340,16330,773
20230927,132400,23632839980,16340,16350,16350,16320,11414
20230927,132300,23446438590,16350,16340,16350,16340,3456
20230927,132200,23389965090,16340,16370,16370,16340,10982
20230927,132100,23210354080,16360,16360,16370,16360,10060
20230927,132000,23045689660,16360,16370,16370,16360,2648
20230927,131900,23002365980,16370,16370,16370,16360,742
20230927,131800,22990220660,16370,16360,16370,16360,1706
20230927,131700,22962308400,16360,16360,16360,16350,2286
20230927,131600,22924912470,16360,16350,16360,16350,2394
20230927,131500,22885751550,16360,16360,16360,16350,937
20230927,131400,22870425140,16360,16360,16360,16350,1213
20230927,131300,22850583540,16360,16360,16380,16350,6767
20230927,131200,22739828000,16360,16370,16370,16350,4424
20230927,131100,22667448890,16370,16370,16380,16360,2265
20230927,131000,22630377570,16370,16370,16380,16370,2033
20230927,130900,22597096030,16380,16380,16380,16370,2902
20230927,130800,22549568330,16380,16370,16380,16370,1303
20230927,130700,22528228370,16370,16380,16380,16370,1197
20230927,130600,22508629200,16370,16390,16390,16370,4044
20230927,130500,22442386330,16390,16390,16390,16380,3575
20230927,130400,22383794560,16390,16390,16390,16380,679
20230927,130300,22372668480,16380,16390,16390,16380,743
20230927,130200,22360494310,16390,16380,16390,16380,2314
20230927,130100,22322582390,16390,16390,16390,16380,503
20230927,130000,22314341510,16380,16370,16380,16370,15697
20230927,125900,22057243370,16380,16360,16380,16350,4856
20230927,125800,21977741080,16360,16370,16380,16340,18177
20230927,125700,21680477440,16380,16380,16390,16370,3827
20230927,125600,21617793880,16390,16380,16390,16380,2921
20230927,125500,21569933770,16390,16390,16390,16380,1339
20230927,125400,21547992860,16390,16380,16390,16370,8545
20230927,125300,21408013880,16380,16380,16380,16370,467
20230927,125200,21400365330,16380,16380,16380,16370,1532
20230927,125100,21375284550,16370,16380,16380,16370,3019
20230927,125000,21325859420,16380,16380,16380,16370,2491
20230927,124900,21285078970,16380,16380,16380,16370,4874
20230927,124800,21205245690,16380,16380,16380,16370,550
20230927,124700,21196238380,16380,16380,16380,16370,1448
20230927,124600,21172521550,16370,16380,16390,16370,7846
20230927,124500,21044006900,16380,16380,16380,16370,470
20230927,124400,21036310580,16370,16380,16380,16370,2386
20230927,124300,20997248700,16370,16370,16380,16370,545
20230927,124200,20988322740,16380,16360,16380,16360,4533
20230927,124100,20914106510,16370,16360,16370,16360,10479
20230927,124000,20742602650,16360,16380,16380,16360,7656
20230927,123900,20617270720,16380,16380,16390,16370,2321
20230927,123800,20579252540,16380,16380,16390,16380,1257
20230927,123700,20558655600,16390,16380,16390,16370,8841
20230927,123600,20413843860,16380,16380,16380,16370,1404
20230927,123500,20390850070,16380,16370,16380,16370,1183
20230927,123400,20371475520,16380,16380,16380,16370,696
20230927,123300,20360079270,16380,16370,16380,16370,1187
20230927,123200,20340637650,16370,16370,16380,16370,1371
20230927,123100,20318186050,16380,16390,16390,16370,3573
20230927,123000,20259660190,16390,16400,16400,16390,5596
20230927,122900,20167907620,16400,16410,16410,16390,1068
20230927,122800,20150393460,16410,16410,16410,16400,1972
20230927,122700,20118049250,16410,16410,16410,16400,3063
20230927,122600,20067810580,16410,16410,16410,16400,696
20230927,122500,20056391120,16410,16410,16410,16400,1323
20230927,122400,20034686820,16400,16400,16410,16400,3513
20230927,122300,19977070090,16410,16400,16410,16400,4108
20230927,122200,19909695480,16400,16410,16410,16400,2845
20230927,122100,19863013060,16400,16410,16410,16400,1753
20230927,122000,19834256490,16400,16420,16420,16400,4951
20230927,121900,19753014000,16420,16420,16420,16410,1640
20230927,121800,19726097280,16420,16390,16420,16390,11403
20230927,121700,19538981160,16390,16400,16400,16390,1174
20230927,121600,19519730340,16390,16400,16400,16390,1003
20230927,121500,19503284840,16390,16400,16400,16390,1760
20230927,121400,19474423570,16400,16410,16410,16390,1068
20230927,121300,19456911850,16410,16400,16410,16400,1258
20230927,121200,19436276240,16400,16400,16410,16400,2533
20230927,121100,19394729070,16410,16400,16410,16400,8756
20230927,121000,19251124670,16400,16400,16400,16390,1686
20230927,120900,19223477170,16390,16390,16400,16380,4253
20230927,120800,19153768220,16390,16380,16390,16370,2250
20230927,120700,19116909460,16380,16370,16380,16370,1738
20230927,120600,19088451650,16380,16360,16380,16350,1157
20230927,120500,19069520690,16360,16350,16360,16350,2019
20230927,120400,19036495350,16350,16360,16370,16350,1976
20230927,120300,19004169200,16370,16370,16370,16360,2060
20230927,120200,18970463580,16370,16370,16370,16350,9844
20230927,120100,18809415710,16360,16370,16370,16360,1349
20230927,120000,18787341350,16370,16370,16370,16360,632
20230927,115900,18776996680,16360,16370,16370,16360,1182
20230927,115800,18757656440,16370,16360,16370,16360,5703
20230927,115700,18664314510,16370,16350,16370,16350,6119
20230927,115600,18564231820,16360,16360,16360,16350,419
20230927,115500,18557378650,16360,16340,16360,16340,4137
20230927,115400,18489740520,16350,16350,16350,16340,2686
20230927,115300,18445848140,16350,16350,16350,16340,1770
20230927,115200,18416923930,16340,16340,16350,16340,781
20230927,115100,18404157710,16350,16340,16350,16340,806
20230927,115000,18390982850,16350,16350,16350,16340,864
20230927,114900,18376858180,16340,16350,16350,16340,1153
20230927,114800,18358014040,16350,16340,16350,16340,652
20230927,114700,18347357390,16350,16360,16360,16340,924
20230927,114600,18332253260,16350,16340,16360,16330,3103
20230927,114500,18281530070,16340,16340,16340,16330,2446
20230927,114400,18241570940,16340,16320,16340,16320,2229
20230927,114300,18205180450,16330,16330,16330,16320,2658
20230927,114200,18161796680,16330,16320,16340,16310,7544
20230927,114100,18038620440,16320,16320,16330,16310,4227
20230927,114000,17969638790,16320,16340,16340,16320,2019
20230927,113900,17936675030,16340,16340,16340,16330,8861
20230927,113800,17791969340,16340,16350,16350,16330,3015
20230927,113700,17742700810,16350,16360,16360,16340,8306
20230927,113600,17606834430,16350,16350,16360,16340,1882
20230927,113500,17576063010,16340,16340,16360,16340,1464
20230927,113400,17552128090,16350,16350,16350,16340,1557
20230927,113300,17526676630,16340,16330,16350,16330,1629
20230927,113200,17500058640,16340,16330,16350,16320,19716
20230927,113100,17177905950,16330,16350,16350,16330,1042
20230927,113000,17160880630,16350,16340,16350,16340,1229
20230927,112900,17140795810,16350,16350,16350,16340,2867
20230927,112800,17093936650,16350,16340,16360,16340,3940
20230927,112700,17029538820,16340,16340,16350,16340,2855
20230927,112600,16982887950,16340,16340,16350,16330,2757
20230927,112500,16937844710,16350,16360,16360,16330,9543
20230927,112400,16781945290,16360,16360,16370,16350,1662
20230927,112300,16754752040,16360,16350,16370,16350,2733
20230927,112200,16710041960,16360,16360,16360,16350,5157
20230927,112100,16625721830,16360,16370,16370,16350,11769
20230927,112000,16433187010,16360,16370,16370,16360,1134
20230927,111900,16414625430,16370,16370,16370,16360,805
20230927,111800,16401451530,16370,16370,16370,16360,2395
20230927,111700,16362256060,16370,16360,16370,16360,1171
20230927,111600,16343087830,16370,16370,16380,16360,5068
20230927,111500,16260130440,16370,16370,16370,16360,3452
20230927,111400,16203631470,16370,16400,16400,16370,3451
20230927,111300,16147103700,16390,16400,16400,16380,3468
20230927,111200,16090241520,16400,16400,16400,16380,3204
20230927,111100,16037728540,16400,16400,16400,16390,1581
20230927,111000,16011808680,16400,16370,16400,16370,2728
20230927,110900,15967109750,16380,16370,16390,16360,5562
20230927,110800,15876006030,16370,16360,16370,16360,1090
20230927,110700,15858164790,16370,16370,16400,16360,13080
20230927,110600,15643906850,16370,16370,16370,16360,1454
20230927,110500,15620110740,16360,16380,16380,16360,898
20230927,110400,15605409130,16370,16400,16400,16370,7640
20230927,110300,15480254950,16400,16400,16400,16390,1586
20230927,110200,15454247110,16390,16400,16400,16390,1364
20230927,110100,15431885360,16400,16400,16400,16390,4340
20230927,110000,15360722960,16400,16400,16400,16390,2874
20230927,105900,15313591320,16400,16390,16400,16380,1539
20230927,105800,15288363220,16390,16380,16390,16380,1053
20230927,105700,15271107000,16390,16390,16400,16380,2447
20230927,105600,15230998460,16390,16400,16400,16380,2964
20230927,105500,15182421290,16390,16420,16420,16390,6570
20230927,105400,15074635460,16410,16420,16420,16410,2495
20230927,105300,15033670180,16420,16400,16420,16390,11244
20230927,105200,14849229940,16400,16380,16400,16380,5858
20230927,105100,14753222870,16370,16390,16390,16350,3392
20230927,105000,14697701540,16390,16390,16400,16360,7204
20230927,104900,14579699100,16390,16390,16390,16370,1693
20230927,104800,14551961530,16380,16360,16390,16350,7410
20230927,104700,14430717340,16350,16350,16360,16340,2183
20230927,104600,14395023340,16350,16350,16360,16330,6197
20230927,104500,14293762090,16350,16350,16360,16340,708
20230927,104400,14282186140,16360,16340,16360,16330,7013
20230927,104300,14167588060,16330,16340,16340,16330,2793
20230927,104200,14121963870,16340,16360,16360,16330,4693
20230927,104100,14045247750,16350,16380,16390,16350,8012
20230927,104000,13914130020,16390,16380,16400,16380,3793
20230927,103900,13851965660,16390,16380,16390,16370,2269
20230927,103800,13814788140,16390,16380,16390,16370,4551
20230927,103700,13740220760,16370,16370,16400,16360,6189
20230927,103600,13638838610,16370,16370,16390,16360,2386
20230927,103500,13599769580,16380,16380,16380,16370,932
20230927,103400,13584503770,16380,16370,16380,16360,8343
20230927,103300,13447913700,16380,16400,16400,16370,11094
20230927,103200,13266138190,16400,16390,16400,16380,2835
20230927,103100,13219666670,16390,16380,16400,16380,5629
20230927,103000,13127417970,16380,16380,16390,16370,6278
20230927,102900,13024582150,16380,16370,16380,16370,2203
20230927,102800,12988499450,16380,16380,16390,16370,3149
20230927,102700,12936901360,16390,16380,16390,16370,3544
20230927,102600,12878844230,16380,16370,16380,16360,3373
20230927,102500,12823625580,16370,16390,16400,16360,9908
20230927,102400,12661229740,16400,16380,16400,16380,10030
20230927,102300,12496868030,16380,16380,16380,16370,19018
20230927,102200,12185365340,16380,16370,16380,16370,1415
20230927,102100,12162193850,16370,16360,16370,16360,10869
20230927,102000,11984271010,16370,16360,16370,16350,6448
20230927,101900,11878784770,16360,16350,16360,16350,6684
20230927,101800,11769444920,16360,16360,16360,16350,1733
20230927,101700,11741094960,16350,16340,16370,16340,16968
20230927,101600,11463493490,16340,16340,16350,16330,3772
20230927,101500,11401858960,16340,16330,16340,16330,1538
20230927,101400,11376729790,16340,16320,16340,16320,1514
20230927,101300,11352005650,16330,16330,16330,16310,4394
20230927,101200,11280295460,16330,16340,16350,16310,9813
20230927,101100,11120066360,16340,16320,16350,16320,5996
20230927,101000,11022133010,16330,16320,16330,16310,3093
20230927,100900,10971652730,16320,16300,16320,16300,1028
20230927,100800,10954886450,16310,16290,16310,16290,2050
20230927,100700,10921466460,16300,16290,16300,16280,7979
20230927,100600,10791477770,16290,16300,16300,16280,1997
20230927,100500,10758948630,16300,16300,16300,16290,1075
20230927,100400,10741431340,16290,16290,16290,16280,3019
20230927,100300,10692251840,16290,16290,16290,16280,1838
20230927,100200,10662319440,16290,16300,16300,16280,3419
20230927,100100,10606620400,16300,16310,16310,16290,10033
20230927,100000,10443097430,16320,16320,16320,16310,1756
20230927,095900,10414450120,16320,16320,16330,16310,3166
20230927,095800,10362778690,16330,16320,16330,16320,609
20230927,095700,10352835980,16330,16330,16330,16320,1301
20230927,095600,10331593570,16330,16340,16340,16310,9524
20230927,095500,10176109610,16340,16300,16340,16300,10555
20230927,095400,10003801750,16300,16290,16310,16290,3852
20230927,095300,9941027850,16300,16300,16300,16290,1724
20230927,095200,9912928720,16290,16300,16300,16290,1933
20230927,095100,9881429470,16300,16290,16300,16290,6735
20230927,095000,9771685080,16290,16290,16290,16280,3586
20230927,094900,9713299380,16290,16280,16290,16280,1248
20230927,094800,9692979730,16280,16280,16290,16270,5585
20230927,094700,9602058730,16290,16280,16290,16280,2355
20230927,094600,9563715970,16280,16280,16290,16270,2616
20230927,094500,9521125110,16290,16300,16310,16280,7815
20230927,094400,9393786680,16310,16310,16320,16300,3581
20230927,094300,9335371940,16310,16300,16320,16300,5535
20230927,094200,9245121010,16310,16320,16340,16300,11111
20230927,094100,9063766650,16330,16330,16340,16320,7990
20230927,094000,8933282020,16320,16300,16330,16300,4591
20230927,093900,8858387190,16300,16290,16300,16280,2661
20230927,093800,8815015840,16290,16290,16300,16280,4183
20230927,093700,8746871970,16280,16280,16290,16270,1826
20230927,093600,8717142200,16280,16280,16290,16270,6800
20230927,093500,8606441340,16280,16280,16310,16270,8075
20230927,093400,8474895110,16270,16270,16290,16270,4342
20230927,093300,8404190420,16280,16280,16290,16270,1643
20230927,093200,8377438310,16290,16270,16290,16270,6019
20230927,093100,8279430160,16270,16260,16290,16250,6316
20230927,093000,8176715410,16260,16260,16260,16240,3581
20230927,092900,8118509000,16260,16250,16280,16240,8715
20230927,092800,7976814890,16240,16240,16250,16230,3684
20230927,092700,7916958660,16240,16230,16240,16220,4268
20230927,092600,7847690930,16230,16250,16260,16220,6566
20230927,092500,7741104640,16250,16230,16260,16200,16122
20230927,092400,7479600770,16230,16220,16230,16210,7163
20230927,092300,7363403780,16230,16250,16260,16220,20550
20230927,092200,7029644070,16260,16270,16280,16250,8517
20230927,092100,6891165510,16280,16280,16290,16270,6163
20230927,092000,6790833390,16280,16300,16300,16270,5404
20230927,091900,6702863870,16280,16280,16310,16270,16550
20230927,091800,6433324180,16280,16300,16310,16280,6960
20230927,091700,6319923070,16300,16320,16330,16300,9228
20230927,091600,6169350430,16320,16320,16320,16300,8331
20230927,091500,6033427860,16330,16340,16350,16300,12073
20230927,091400,5836287200,16340,16360,16370,16340,11373
20230927,091300,5650291620,16360,16360,16370,16350,10106
20230927,091200,5484918180,16360,16350,16370,16340,6608
20230927,091100,5376879450,16350,16360,16380,16340,21685
20230927,091000,5022071480,16350,16330,16360,16320,17218
20230927,090900,4740762630,16330,16310,16330,16290,45883
20230927,090800,3992214500,16310,16310,16330,16290,20273
20230927,090700,3661552060,16320,16280,16320,16280,11934
20230927,090600,3467106790,16280,16250,16300,16250,14214
20230927,090500,3235931810,16260,16200,16270,16190,31199
20230927,090400,2729694040,16190,16190,16230,16180,14317
20230927,090300,2497753720,16190,16150,16200,16140,36189
20230927,090200,1912705060,16140,16120,16150,16110,22466
20230927,090100,1550308140,16120,16120,16120,16090,23441
20230927,090000,1172914700,16110,16140,16160,16100,72699