stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,195100,4576512090,12100,12100,12100,12100,9747
20230926,195000,4576512090,12100,12100,12100,12100,0
20230926,194900,4576512090,12100,12100,12100,12100,0
20230926,194800,4576512090,12100,12100,12100,12100,0
20230926,194700,4576512090,12100,12100,12100,12100,0
20230926,194600,4576512090,12100,12100,12100,12100,0
20230926,194500,4576512090,12100,12100,12100,12100,0
20230926,194400,4576512090,12100,12100,12100,12100,0
20230926,194300,4576512090,12100,12100,12100,12100,0
20230926,194200,4576512090,12100,12100,12100,12100,0
20230926,194100,4576512090,12100,12100,12100,12100,0
20230926,194000,4576512090,12100,12100,12100,12100,0
20230926,193900,4576512090,12100,12100,12100,12100,0
20230926,193800,4576512090,12100,12100,12100,12100,0
20230926,193700,4576512090,12100,12100,12100,12100,0
20230926,193600,4576512090,12100,12100,12100,12100,0
20230926,193500,4576512090,12100,12100,12100,12100,0
20230926,193400,4576512090,12100,12100,12100,12100,0
20230926,193300,4576512090,12100,12100,12100,12100,0
20230926,193200,4576512090,12100,12100,12100,12100,0
20230926,193100,4576512090,12100,12100,12100,12100,0
20230926,193000,4576512090,12100,12100,12100,12100,0
20230926,192900,4576512090,12100,12100,12100,12100,0
20230926,192800,4576512090,12100,12100,12100,12100,0
20230926,192700,4576512090,12100,12100,12100,12100,0
20230926,192600,4576512090,12100,12100,12100,12100,0
20230926,192500,4576512090,12100,12100,12100,12100,0
20230926,192400,4576512090,12100,12100,12100,12100,0
20230926,192300,4576512090,12100,12100,12100,12100,0
20230926,192200,4576512090,12100,12100,12100,12100,0
20230926,192100,4576512090,12100,12100,12100,12100,9747
20230926,192000,4576512090,12100,12100,12100,12100,0
20230926,191900,4576512090,12100,12100,12100,12100,0
20230926,191800,4576512090,12100,12100,12100,12100,0
20230926,191700,4576512090,12100,12100,12100,12100,0
20230926,191600,4576512090,12100,12100,12100,12100,0
20230926,191500,4576512090,12100,12100,12100,12100,0
20230926,191400,4576512090,12100,12100,12100,12100,0
20230926,191300,4576512090,12100,12100,12100,12100,0
20230926,191200,4576512090,12100,12100,12100,12100,0
20230926,191100,4576512090,12100,12100,12100,12100,0
20230926,191000,4576512090,12100,12100,12100,12100,0
20230926,190900,4576512090,12100,12100,12100,12100,0
20230926,190800,4576512090,12100,12100,12100,12100,0
20230926,190700,4576512090,12100,12100,12100,12100,0
20230926,190600,4576512090,12100,12100,12100,12100,0
20230926,190500,4576512090,12100,12100,12100,12100,0
20230926,190400,4576512090,12100,12100,12100,12100,0
20230926,190300,4576512090,12100,12100,12100,12100,0
20230926,190200,4576512090,12100,12100,12100,12100,0
20230926,190100,4576512090,12100,12100,12100,12100,0
20230926,190000,4576512090,12100,12100,12100,12100,0
20230926,185900,4576512090,12100,12100,12100,12100,0
20230926,185800,4576512090,12100,12100,12100,12100,0
20230926,185700,4576512090,12100,12100,12100,12100,0
20230926,185600,4576512090,12100,12100,12100,12100,0
20230926,185500,4576512090,12100,12100,12100,12100,0
20230926,185400,4576512090,12100,12100,12100,12100,0
20230926,185300,4576512090,12100,12100,12100,12100,0
20230926,185200,4576512090,12100,12100,12100,12100,0
20230926,185100,4576512090,12100,12100,12100,12100,9747
20230926,185000,4576512090,12100,12100,12100,12100,0
20230926,184900,4576512090,12100,12100,12100,12100,0
20230926,184800,4576512090,12100,12100,12100,12100,0
20230926,184700,4576512090,12100,12100,12100,12100,0
20230926,184600,4576512090,12100,12100,12100,12100,0
20230926,184500,4576512090,12100,12100,12100,12100,0
20230926,184400,4576512090,12100,12100,12100,12100,0
20230926,184300,4576512090,12100,12100,12100,12100,0
20230926,184200,4576512090,12100,12100,12100,12100,0
20230926,184100,4576512090,12100,12100,12100,12100,0
20230926,184000,4576512090,12100,12100,12100,12100,0
20230926,183900,4576512090,12100,12100,12100,12100,0
20230926,183800,4576512090,12100,12100,12100,12100,0
20230926,183700,4576512090,12100,12100,12100,12100,0
20230926,183600,4576512090,12100,12100,12100,12100,0
20230926,183500,4576512090,12100,12100,12100,12100,0
20230926,183400,4576512090,12100,12100,12100,12100,0
20230926,183300,4576512090,12100,12100,12100,12100,0
20230926,183200,4576512090,12100,12100,12100,12100,0
20230926,183100,4576512090,12100,12100,12100,12100,0
20230926,183000,4576512090,12100,12100,12100,12100,0
20230926,182900,4576512090,12100,12100,12100,12100,0
20230926,182800,4576512090,12100,12100,12100,12100,0
20230926,182700,4576512090,12100,12100,12100,12100,0
20230926,182600,4576512090,12100,12100,12100,12100,0
20230926,182500,4576512090,12100,12100,12100,12100,0
20230926,182400,4576512090,12100,12100,12100,12100,0
20230926,182300,4576512090,12100,12100,12100,12100,0
20230926,182200,4576512090,12100,12100,12100,12100,0
20230926,182100,4576512090,12100,12100,12100,12100,9747
20230926,182000,4576512090,12100,12100,12100,12100,0
20230926,181900,4576512090,12100,12100,12100,12100,0
20230926,181800,4576512090,12100,12100,12100,12100,0
20230926,181700,4576512090,12100,12100,12100,12100,0
20230926,181600,4576512090,12100,12100,12100,12100,0
20230926,181500,4576512090,12100,12100,12100,12100,0
20230926,181400,4576512090,12100,12100,12100,12100,0
20230926,181300,4576512090,12100,12100,12100,12100,0
20230926,181200,4576512090,12100,12100,12100,12100,0
20230926,181100,4576512090,12100,12100,12100,12100,0
20230926,181000,4576512090,12100,12100,12100,12100,0
20230926,180900,4576512090,12100,12100,12100,12100,0
20230926,180800,4576512090,12100,12100,12100,12100,0
20230926,180700,4576512090,12100,12100,12100,12100,0
20230926,180600,4576512090,12100,12100,12100,12100,0
20230926,180500,4576512090,12100,12100,12100,12100,0
20230926,180400,4576512090,12100,12100,12100,12100,0
20230926,180300,4576512090,12100,12100,12100,12100,0
20230926,180200,4576512090,12100,12100,12100,12100,0
20230926,180100,4576512090,12100,12100,12100,12100,0
20230926,180000,4576512090,12100,12100,12100,12100,0
20230926,175900,4576512090,12100,12100,12100,12100,0
20230926,175800,4576512090,12100,12100,12100,12100,0
20230926,175700,4576512090,12100,12100,12100,12100,0
20230926,175600,4576512090,12100,12100,12100,12100,0
20230926,175500,4576512090,12100,12100,12100,12100,0
20230926,175400,4576512090,12100,12100,12100,12100,0
20230926,175300,4576512090,12100,12100,12100,12100,0
20230926,175200,4576512090,12100,12100,12100,12100,0
20230926,175100,4576512090,12100,12100,12100,12100,9747
20230926,175000,4576512090,12100,12100,12100,12100,0
20230926,174900,4576512090,12100,12100,12100,12100,0
20230926,174800,4576512090,12100,12100,12100,12100,0
20230926,174700,4576512090,12100,12100,12100,12100,0
20230926,174600,4576512090,12100,12100,12100,12100,0
20230926,174500,4576512090,12100,12100,12100,12100,0
20230926,174400,4576512090,12100,12100,12100,12100,0
20230926,174300,4576512090,12100,12100,12100,12100,0
20230926,174200,4576512090,12100,12100,12100,12100,0
20230926,174100,4576512090,12100,12100,12100,12100,0
20230926,174000,4576512090,12100,12100,12100,12100,0
20230926,173900,4576512090,12100,12100,12100,12100,0
20230926,173800,4576512090,12100,12100,12100,12100,0
20230926,173700,4576512090,12100,12100,12100,12100,0
20230926,173600,4576512090,12100,12100,12100,12100,0
20230926,173500,4576512090,12100,12100,12100,12100,0
20230926,173400,4576512090,12100,12100,12100,12100,0
20230926,173300,4576512090,12100,12100,12100,12100,0
20230926,173200,4576512090,12100,12100,12100,12100,0
20230926,173100,4576512090,12100,12100,12100,12100,0
20230926,173000,4576512090,12100,12100,12100,12100,0
20230926,172900,4576512090,12100,12100,12100,12100,0
20230926,172800,4576512090,12100,12100,12100,12100,0
20230926,172700,4576512090,12100,12100,12100,12100,0
20230926,172600,4576512090,12100,12100,12100,12100,0
20230926,172500,4576512090,12100,12100,12100,12100,0
20230926,172400,4576512090,12100,12100,12100,12100,0
20230926,172300,4576512090,12100,12100,12100,12100,0
20230926,172200,4576512090,12100,12100,12100,12100,0
20230926,172100,4576512090,12100,12100,12100,12100,9747
20230926,172000,4576512090,12100,12100,12100,12100,0
20230926,171900,4576512090,12100,12100,12100,12100,0
20230926,171800,4576512090,12100,12100,12100,12100,0
20230926,171700,4576512090,12100,12100,12100,12100,0
20230926,171600,4576512090,12100,12100,12100,12100,0
20230926,171500,4576512090,12100,12100,12100,12100,0
20230926,171400,4576512090,12100,12100,12100,12100,0
20230926,171300,4576512090,12100,12100,12100,12100,0
20230926,171200,4576512090,12100,12100,12100,12100,0
20230926,171100,4576512090,12100,12100,12100,12100,0
20230926,171000,4576512090,12100,12100,12100,12100,0
20230926,170900,4576512090,12100,12100,12100,12100,0
20230926,170800,4576512090,12100,12100,12100,12100,0
20230926,170700,4576512090,12100,12100,12100,12100,0
20230926,170600,4576512090,12100,12100,12100,12100,0
20230926,170500,4576512090,12100,12100,12100,12100,0
20230926,170400,4576512090,12100,12100,12100,12100,0
20230926,170300,4576512090,12100,12100,12100,12100,0
20230926,170200,4576512090,12100,12100,12100,12100,0
20230926,170100,4576512090,12100,12100,12100,12100,0
20230926,170000,4576512090,12100,12100,12100,12100,0
20230926,165900,4576512090,12100,12100,12100,12100,0
20230926,165800,4576512090,12100,12100,12100,12100,0
20230926,165700,4576512090,12100,12100,12100,12100,0
20230926,165600,4576512090,12100,12100,12100,12100,0
20230926,165500,4576512090,12100,12100,12100,12100,0
20230926,165400,4576512090,12100,12100,12100,12100,0
20230926,165300,4576512090,12100,12100,12100,12100,0
20230926,165200,4576512090,12100,12100,12100,12100,0
20230926,165100,4576512090,12100,12100,12100,12100,9747
20230926,165000,4576512090,12100,12100,12100,12100,0
20230926,164900,4576512090,12100,12100,12100,12100,0
20230926,164800,4576512090,12100,12100,12100,12100,0
20230926,164700,4576512090,12100,12100,12100,12100,0
20230926,164600,4576512090,12100,12100,12100,12100,0
20230926,164500,4576512090,12100,12100,12100,12100,0
20230926,164400,4576512090,12100,12100,12100,12100,0
20230926,164300,4576512090,12100,12100,12100,12100,0
20230926,164200,4576512090,12100,12100,12100,12100,0
20230926,164100,4576512090,12100,12100,12100,12100,0
20230926,164000,4576512090,12100,12100,12100,12100,0
20230926,163900,4576512090,12100,12100,12100,12100,0
20230926,163800,4576512090,12100,12100,12100,12100,0
20230926,163700,4576512090,12100,12100,12100,12100,0
20230926,163600,4576512090,12100,12100,12100,12100,0
20230926,163500,4576512090,12100,12100,12100,12100,0
20230926,163400,4576512090,12100,12100,12100,12100,0
20230926,163300,4576512090,12100,12100,12100,12100,0
20230926,163200,4576512090,12100,12100,12100,12100,0
20230926,163100,4576512090,12100,12100,12100,12100,0
20230926,163000,4576512090,12100,12100,12100,12100,0
20230926,162900,4576512090,12100,12100,12100,12100,0
20230926,162800,4576512090,12100,12100,12100,12100,0
20230926,162700,4576512090,12100,12100,12100,12100,0
20230926,162600,4576512090,12100,12100,12100,12100,0
20230926,162500,4576512090,12100,12100,12100,12100,0
20230926,162400,4576512090,12100,12100,12100,12100,0
20230926,162300,4576512090,12100,12100,12100,12100,0
20230926,162200,4576512090,12100,12100,12100,12100,0
20230926,162100,4576512090,12100,12100,12100,12100,9747
20230926,162000,4576512090,12100,12100,12100,12100,0
20230926,161900,4576512090,12100,12100,12100,12100,0
20230926,161800,4576512090,12100,12100,12100,12100,0
20230926,161700,4576512090,12100,12100,12100,12100,0
20230926,161600,4576512090,12100,12100,12100,12100,0
20230926,161500,4576512090,12100,12100,12100,12100,0
20230926,161400,4576512090,12100,12100,12100,12100,0
20230926,161300,4576512090,12100,12100,12100,12100,0
20230926,161200,4576512090,12100,12100,12100,12100,0
20230926,161100,4576512090,12100,12100,12100,12100,0
20230926,161000,4576512090,12100,12100,12100,12100,0
20230926,160900,4576512090,12100,12100,12100,12100,0
20230926,160800,4576512090,12100,12100,12100,12100,0
20230926,160700,4576512090,12100,12100,12100,12100,0
20230926,160600,4576512090,12100,12100,12100,12100,0
20230926,160500,4576512090,12100,12100,12100,12100,0
20230926,160400,4576512090,12100,12100,12100,12100,0
20230926,160300,4576512090,12100,12100,12100,12100,0
20230926,160200,4576512090,12100,12100,12100,12100,0
20230926,160100,4576512090,12100,12100,12100,12100,0
20230926,160000,4576512090,12100,12100,12100,12100,0
20230926,155900,4576512090,12100,12100,12100,12100,0
20230926,155800,4576512090,12100,12100,12100,12100,0
20230926,155700,4576512090,12100,12100,12100,12100,0
20230926,155600,4576512090,12100,12100,12100,12100,0
20230926,155500,4576512090,12100,12100,12100,12100,0
20230926,155400,4576512090,12100,12100,12100,12100,0
20230926,155300,4576512090,12100,12100,12100,12100,0
20230926,155200,4576512090,12100,12100,12100,12100,0
20230926,155100,4576512090,12100,12100,12100,12100,9747
20230926,155000,4576512090,12100,12100,12100,12100,0
20230926,154900,4576512090,12100,12100,12100,12100,0
20230926,154800,4576512090,12100,12100,12100,12100,0
20230926,154700,4576512090,12100,12100,12100,12100,0
20230926,154600,4576512090,12100,12100,12100,12100,0
20230926,154500,4576512090,12100,12100,12100,12100,0
20230926,154400,4576512090,12100,12100,12100,12100,0
20230926,154300,4576512090,12100,12100,12100,12100,0
20230926,154200,4576512090,12100,12100,12100,12100,0
20230926,154100,4576512090,12100,12100,12100,12100,0
20230926,154000,4576512090,12100,12100,12100,12100,0
20230926,153900,4576512090,12100,12100,12100,12100,0
20230926,153800,4576512090,12100,12100,12100,12100,0
20230926,153700,4576512090,12100,12100,12100,12100,0
20230926,153600,4576512090,12100,12100,12100,12100,0
20230926,153500,4576512090,12100,12100,12100,12100,0
20230926,153400,4576512090,12100,12100,12100,12100,0
20230926,153300,4576512090,12100,12100,12100,12100,0
20230926,153200,4576512090,12100,12100,12100,12100,0
20230926,153100,4576512090,12100,12100,12100,12100,0
20230926,153000,4576512090,12100,12100,12100,12100,9747
20230926,152900,4458573390,12150,12150,12150,12150,0
20230926,152800,4458573390,12150,12150,12150,12150,0
20230926,152700,4458573390,12150,12150,12150,12150,0
20230926,152600,4458573390,12150,12150,12150,12150,0
20230926,152500,4458573390,12150,12150,12150,12150,0
20230926,152400,4458573390,12150,12150,12150,12150,0
20230926,152300,4458573390,12150,12150,12150,12150,0
20230926,152200,4458573390,12150,12150,12150,12150,0
20230926,152100,4458573390,12150,12150,12150,12150,0
20230926,152000,4458573390,12150,12150,12150,12150,0
20230926,151900,4458573390,12150,12160,12160,12130,839
20230926,151800,4448392740,12160,12190,12190,12140,922
20230926,151700,4437179890,12190,12180,12190,12170,1901
20230926,151600,4414028370,12180,12180,12180,12170,1458
20230926,151500,4396282750,12180,12170,12180,12170,1228
20230926,151400,4381333900,12160,12160,12160,12150,795
20230926,151300,4371666900,12150,12150,12160,12140,1261
20230926,151200,4356347200,12140,12140,12150,12140,1257
20230926,151100,4341082260,12140,12140,12150,12140,1665
20230926,151000,4320864810,12140,12120,12140,12120,4552
20230926,150900,4265651650,12120,12130,12130,12110,2297
20230926,150800,4237805610,12130,12120,12130,12120,763
20230926,150700,4228556300,12120,12130,12130,12110,817
20230926,150600,4218651800,12130,12130,12130,12120,1541
20230926,150500,4199962290,12140,12140,12140,12130,521
20230926,150400,4193638360,12140,12140,12140,12120,670
20230926,150300,4185510400,12140,12140,12140,12100,1292
20230926,150200,4169842970,12140,12140,12140,12130,528
20230926,150100,4163434700,12140,12150,12150,12140,525
20230926,150000,4157060810,12150,12150,12150,12140,837
20230926,145900,4146895050,12150,12150,12150,12140,339
20230926,145800,4142777460,12150,12140,12150,12130,1204
20230926,145700,4128160650,12140,12150,12150,12100,1661
20230926,145600,4108012300,12150,12140,12150,12140,911
20230926,145500,4096952020,12140,12140,12140,12130,451
20230926,145400,4091478400,12140,12140,12140,12120,942
20230926,145300,4080044620,12140,12130,12140,12130,543
20230926,145200,4073454300,12130,12140,12140,12130,769
20230926,145100,4064124110,12140,12140,12140,12130,1485
20230926,145000,4046109470,12140,12140,12140,12100,6490
20230926,144900,3967521190,12140,12140,12140,12140,356
20230926,144800,3963199350,12140,12130,12140,12120,502
20230926,144700,3957110810,12130,12120,12130,12100,1060
20230926,144600,3944267070,12120,12110,12120,12110,1128
20230926,144500,3930605000,12110,12110,12110,12100,522
20230926,144400,3924285240,12110,12110,12110,12100,520
20230926,144300,3917991460,12110,12100,12110,12100,324
20230926,144200,3914069200,12100,12100,12110,12090,2849
20230926,144100,3879595880,12100,12100,12100,12080,334
20230926,144000,3875556790,12100,12100,12100,12080,587
20230926,143900,3868459770,12100,12100,12100,12090,196
20230926,143800,3866088180,12100,12100,12100,12080,482
20230926,143700,3860261870,12100,12100,12100,12090,873
20230926,143600,3849705910,12100,12100,12100,12100,210
20230926,143500,3847164910,12100,12090,12100,12090,257
20230926,143400,3844056810,12090,12100,12100,12090,1302
20230926,143300,3828313840,12100,12100,12100,12080,431
20230926,143200,3823101010,12100,12100,12100,12080,578
20230926,143100,3816109900,12100,12100,12100,12080,310
20230926,143000,3812361720,12100,12100,12100,12090,387
20230926,142900,3807679960,12100,12100,12100,12090,238
20230926,142800,3804800730,12100,12090,12100,12090,213
20230926,142700,3802223520,12090,12100,12100,12080,694
20230926,142600,3793832250,12100,12100,12100,12090,175
20230926,142500,3791714950,12100,12100,12100,12090,499
20230926,142400,3785678730,12100,12090,12100,12080,2062
20230926,142300,3760741690,12090,12090,12090,12090,200
20230926,142200,3758323690,12090,12090,12090,12080,543
20230926,142100,3751761580,12090,12100,12100,12080,1174
20230926,142000,3737567990,12100,12100,12100,12090,290
20230926,141900,3734059680,12100,12100,12100,12090,262
20230926,141800,3730890070,12100,12100,12100,12090,392
20230926,141700,3726148090,12100,12090,12100,12080,1630
20230926,141600,3706434690,12090,12090,12090,12080,208
20230926,141500,3703920050,12090,12090,12090,12080,304
20230926,141400,3700246540,12090,12090,12100,12090,374
20230926,141300,3695724310,12090,12100,12100,12090,313
20230926,141200,3691937630,12100,12100,12100,12090,276
20230926,141100,3688599370,12100,12090,12100,12080,528
20230926,141000,3682215510,12090,12090,12090,12090,137
20230926,140900,3680559180,12090,12090,12090,12080,1941
20230926,140800,3657105480,12090,12080,12090,12080,266
20230926,140700,3653890610,12090,12090,12090,12080,213
20230926,140600,3651316360,12090,12090,12090,12080,170
20230926,140500,3649261100,12090,12100,12100,12090,1154
20230926,140400,3635297930,12100,12090,12100,12080,165
20230926,140300,3633303350,12090,12090,12090,12080,671
20230926,140200,3625192390,12090,12090,12090,12080,1783
20230926,140100,3603652500,12100,12100,12100,12090,235
20230926,140000,3600810330,12090,12100,12100,12080,115
20230926,135900,3599419220,12100,12100,12100,12080,460
20230926,135800,3593857970,12100,12100,12100,12090,2179
20230926,135700,3567513430,12090,12110,12110,12090,3251
20230926,135600,3528179900,12110,12110,12110,12100,1435
20230926,135500,3510814260,12110,12110,12110,12110,47
20230926,135400,3510245090,12110,12110,12110,12100,113
20230926,135300,3508876960,12110,12110,12110,12110,17
20230926,135200,3508671090,12110,12110,12110,12100,1555
20230926,135100,3489840980,12110,12110,12110,12110,12
20230926,135000,3489695660,12110,12110,12110,12110,9
20230926,134900,3489586670,12110,12110,12110,12100,226
20230926,134800,3486850650,12110,12100,12110,12100,119
20230926,134700,3485410010,12100,12110,12110,12100,279
20230926,134600,3482033820,12110,12110,12110,12100,41
20230926,134500,3481537610,12100,12110,12110,12100,353
20230926,134400,3477265690,12100,12110,12110,12100,639
20230926,134300,3469533770,12100,12100,12110,12100,349
20230926,134200,3465310850,12100,12100,12110,12100,879
20230926,134100,3454673640,12100,12100,12110,12100,236
20230926,134000,3451818010,12100,12100,12100,12100,54
20230926,133900,3451164610,12100,12100,12110,12100,48
20230926,133800,3450583800,12110,12110,12110,12110,1
20230926,133700,3450571690,12100,12110,12110,12100,268
20230926,133600,3447328810,12110,12110,12110,12110,2
20230926,133500,3447304590,12110,12100,12110,12100,40
20230926,133400,3446820580,12110,12100,12110,12100,644
20230926,133300,3439022200,12110,12110,12110,12100,135
20230926,133200,3437387490,12100,12110,12110,12100,475
20230926,133100,3431637460,12110,12110,12110,12100,330
20230926,133000,3427641560,12100,12090,12100,12080,1792
20230926,132900,3405969070,12080,12090,12090,12080,836
20230926,132800,3395869390,12090,12080,12090,12080,111
20230926,132700,3394527900,12080,12080,12080,12080,35
20230926,132600,3394105100,12080,12090,12100,12080,1966
20230926,132500,3370347510,12090,12090,12090,12090,50
20230926,132400,3369743010,12090,12090,12090,12090,76
20230926,132300,3368824170,12090,12090,12090,12090,97
20230926,132200,3367651440,12090,12090,12100,12090,244
20230926,132100,3364701470,12090,12090,12090,12090,1025
20230926,132000,3352309220,12100,12090,12100,12090,321
20230926,131900,3348426700,12090,12090,12090,12090,1058
20230926,131800,3335635480,12100,12090,12100,12090,85
20230926,131700,3334607820,12090,12100,12100,12090,54
20230926,131600,3333954920,12100,12090,12100,12090,2
20230926,131500,3333930730,12090,12090,12090,12090,303
20230926,131400,3330267460,12090,12090,12090,12090,105
20230926,131300,3328998010,12100,12100,12100,12100,0
20230926,131200,3328998010,12100,12100,12100,12100,20
20230926,131100,3328756010,12090,12100,12100,12090,3077
20230926,131000,3291549000,12100,12100,12100,12100,618
20230926,130900,3284071200,12100,12110,12110,12100,299
20230926,130800,3280450420,12110,12110,12110,12110,7
20230926,130700,3280365650,12100,12110,12110,12100,132
20230926,130600,3278767610,12110,12110,12110,12110,250
20230926,130500,3275740110,12110,12110,12110,12110,110
20230926,130400,3274408010,12110,12110,12110,12110,12
20230926,130300,3274262690,12110,12110,12110,12110,691
20230926,130200,3265894680,12110,12110,12110,12110,3
20230926,130100,3265858350,12110,12110,12120,12110,45
20230926,130000,3265313380,12110,12120,12120,12110,137
20230926,125900,3263654290,12110,12110,12110,12110,229
20230926,125800,3260881100,12110,12110,12110,12110,97
20230926,125700,3259706430,12100,12120,12120,12100,9
20230926,125600,3259597490,12100,12110,12110,12100,328
20230926,125500,3255625660,12120,12120,12120,12100,504
20230926,125400,3249517790,12120,12110,12120,12110,208
20230926,125300,3246996980,12130,12100,12130,12100,1518
20230926,125200,3228626340,12100,12100,12100,12100,347
20230926,125100,3224427640,12090,12090,12090,12090,0
20230926,125000,3224427640,12090,12090,12090,12090,50
20230926,124900,3223823140,12100,12100,12100,12100,353
20230926,124800,3219551840,12100,12130,12130,12100,1974
20230926,124700,3195608960,12140,12130,12140,12130,1055
20230926,124600,3182811450,12130,12100,12130,12100,2881
20230926,124500,3147936350,12100,12090,12100,12090,180
20230926,124400,3145759430,12090,12090,12090,12090,0
20230926,124300,3145759430,12090,12100,12100,12090,4240
20230926,124200,3094497720,12090,12090,12090,12090,200
20230926,124100,3092079720,12090,12100,12100,12090,683
20230926,124000,3083815690,12100,12090,12100,12090,128
20230926,123900,3082268000,12100,12100,12110,12100,81
20230926,123800,3081287890,12110,12100,12110,12100,412
20230926,123700,3076302560,12100,12090,12100,12090,355
20230926,123600,3072007260,12100,12090,12100,12090,212
20230926,123500,3069444160,12100,12090,12100,12090,130
20230926,123400,3067872220,12090,12100,12100,12090,50
20230926,123300,3067267400,12090,12090,12100,12090,130
20230926,123200,3065695610,12090,12090,12100,12090,140
20230926,123100,3064003000,12090,12090,12090,12090,104
20230926,123000,3062745640,12090,12090,12090,12090,10
20230926,122900,3062624740,12090,12090,12100,12090,431
20230926,122800,3057413920,12100,12100,12100,12090,1341
20230926,122700,3041188030,12090,12110,12110,12090,391
20230926,122600,3036460640,12090,12090,12090,12090,200
20230926,122500,3034042640,12110,12110,12110,12090,58
20230926,122400,3033340580,12110,12100,12110,12100,15
20230926,122300,3033159070,12090,12090,12110,12090,193
20230926,122200,3030824750,12090,12110,12110,12090,154
20230926,122100,3028961270,12110,12110,12110,12110,109
20230926,122000,3027641280,12090,12100,12100,12090,27
20230926,121900,3027314680,12100,12100,12100,12090,483
20230926,121800,3021471170,12090,12090,12100,12090,183
20230926,121700,3019258690,12100,12100,12100,12090,1106
20230926,121600,3005876680,12110,12100,12110,12100,69
20230926,121500,3005041770,12100,12100,12100,12100,9
20230926,121400,3004932870,12110,12100,12110,12100,157
20230926,121300,3003032170,12090,12100,12100,12090,438
20230926,121200,2997735370,12110,12110,12110,12110,55
20230926,121100,2997069320,12100,12100,12100,12100,421
20230926,121000,2991975220,12110,12110,12110,12110,3
20230926,120900,2991938890,12110,12110,12110,12110,3
20230926,120800,2991902560,12100,12100,12100,12100,102
20230926,120700,2990668360,12110,12090,12110,12090,3389
20230926,120600,2949666300,12080,12080,12080,12080,118
20230926,120500,2948240860,12080,12080,12080,12080,531
20230926,120400,2941826380,12080,12080,12080,12080,301
20230926,120300,2938190300,12080,12080,12080,12080,261
20230926,120200,2935037420,12090,12100,12100,12090,2029
20230926,120100,2910490970,12100,12100,12110,12100,130
20230926,120000,2908917960,12100,12100,12100,12100,459
20230926,115900,2903364060,12110,12100,12110,12100,26
20230926,115800,2903049440,12110,12100,12110,12100,6
20230926,115700,2902976810,12110,12110,12110,12100,126
20230926,115600,2901451760,12100,12100,12100,12100,15
20230926,115500,2901270260,12100,12100,12110,12100,50
20230926,115400,2900665160,12100,12100,12100,12100,137
20230926,115300,2899007460,12100,12100,12100,12100,368
20230926,115200,2894554660,12100,12100,12100,12100,12
20230926,115100,2894409460,12100,12100,12100,12090,187
20230926,115000,2892146990,12090,12100,12100,12090,112
20230926,114900,2890792860,12090,12090,12090,12090,5
20230926,114800,2890732410,12090,12100,12110,12090,472
20230926,114700,2885021420,12100,12100,12100,12100,11
20230926,114600,2884888320,12100,12100,12100,12100,101
20230926,114500,2883666220,12100,12100,12100,12100,532
20230926,114400,2877229020,12100,12090,12100,12090,150
20230926,114300,2875414580,12100,12100,12100,12090,508
20230926,114200,2869268110,12100,12100,12100,12100,686
20230926,114100,2860967510,12090,12090,12090,12090,206
20230926,114000,2858476970,12100,12100,12100,12100,0
20230926,113900,2858476970,12100,12090,12100,12090,105
20230926,113800,2857206670,12090,12100,12100,12090,274
20230926,113700,2853891440,12100,12100,12100,12100,275
20230926,113600,2850563940,12100,12110,12110,12100,651
20230926,113500,2842683340,12110,12110,12110,12110,0
20230926,113400,2842683340,12110,12110,12110,12110,1038
20230926,113300,2830113160,12110,12100,12110,12100,1298
20230926,113200,2814402540,12090,12100,12100,12090,2869
20230926,113100,2779690300,12090,12090,12090,12080,2394
20230926,113000,2750747870,12090,12090,12100,12080,3963
20230926,112900,2702837850,12090,12090,12090,12090,106
20230926,112800,2701556310,12080,12080,12090,12080,779
20230926,112700,2692139570,12080,12070,12080,12060,497
20230926,112600,2686141150,12070,12070,12070,12050,565
20230926,112500,2679326880,12060,12070,12070,12060,57
20230926,112400,2678638950,12060,12070,12070,12060,386
20230926,112300,2673983240,12060,12070,12070,12060,1021
20230926,112200,2661660450,12060,12070,12070,12060,42
20230926,112100,2661153910,12060,12050,12060,12050,1842
20230926,112000,2638953670,12050,12050,12050,12050,63
20230926,111900,2638194520,12050,12050,12050,12050,73
20230926,111800,2637314870,12040,12050,12050,12040,291
20230926,111700,2633810980,12040,12050,12050,12040,44
20230926,111600,2633281020,12040,12040,12050,12040,1219
20230926,111500,2618603260,12040,12050,12050,12040,1453
20230926,111400,2601095040,12050,12050,12060,12040,195
20230926,111300,2598745270,12050,12040,12050,12040,826
20230926,111200,2588793890,12050,12040,12050,12040,334
20230926,111100,2584771410,12040,12040,12050,12040,1057
20230926,111000,2572045030,12040,12050,12050,12040,284
20230926,110900,2568623100,12040,12050,12050,12040,1665
20230926,110800,2548561200,12050,12040,12050,12040,1334
20230926,110700,2532497210,12040,12050,12050,12040,170
20230926,110600,2530450230,12050,12040,12050,12040,1441
20230926,110500,2513097580,12040,12050,12060,12040,4638
20230926,110400,2457199150,12040,12030,12040,12030,1397
20230926,110300,2440379470,12040,12030,12040,12030,590
20230926,110200,2433281750,12040,12020,12040,12020,857
20230926,110100,2422970830,12030,12030,12030,12020,1716
20230926,110000,2402339630,12020,12030,12030,12020,1655
20230926,105900,2382436440,12030,12050,12050,12030,3057
20230926,105800,2345632210,12050,12050,12050,12050,2720
20230926,105700,2312856210,12050,12050,12060,12050,328
20230926,105600,2308903740,12060,12060,12060,12050,977
20230926,105500,2297130680,12050,12050,12060,12050,1076
20230926,105400,2284162100,12050,12050,12060,12050,827
20230926,105300,2274196620,12060,12060,12060,12050,585
20230926,105200,2267141770,12060,12070,12070,12060,744
20230926,105100,2258169070,12070,12070,12070,12060,76
20230926,105000,2257251930,12060,12060,12060,12060,11
20230926,104900,2257119270,12070,12060,12070,12060,518
20230926,104800,2250872080,12060,12060,12060,12060,176
20230926,104700,2248749520,12060,12070,12070,12060,2373
20230926,104600,2220130040,12070,12070,12070,12060,127
20230926,104500,2218598250,12060,12070,12070,12060,117
20230926,104400,2217187220,12060,12080,12090,12060,2117
20230926,104300,2191633980,12080,12080,12090,12080,822
20230926,104200,2181704200,12080,12090,12090,12080,1578
20230926,104100,2162631970,12100,12110,12110,12090,2034
20230926,104000,2138024120,12110,12110,12110,12110,115
20230926,103900,2136631470,12110,12100,12110,12100,252
20230926,103800,2133579840,12100,12100,12110,12100,143
20230926,103700,2131848540,12100,12100,12120,12100,175
20230926,103600,2129730370,12100,12100,12100,12100,34
20230926,103500,2129318970,12100,12110,12110,12100,184
20230926,103400,2127091750,12100,12110,12110,12100,763
20230926,103300,2117855810,12110,12120,12130,12110,80
20230926,103200,2116886910,12130,12110,12130,12110,21
20230926,103100,2116632300,12100,12120,12120,12100,525
20230926,103000,2110271720,12120,12120,12130,12120,261
20230926,102900,2107108360,12120,12110,12120,12110,595
20230926,102800,2099901470,12110,12110,12120,12110,573
20230926,102700,2092957050,12110,12110,12110,12110,268
20230926,102600,2089711570,12110,12110,12110,12100,398
20230926,102500,2084892200,12120,12100,12130,12090,2277
20230926,102400,2057314890,12070,12100,12100,12070,2117
20230926,102300,2031751450,12090,12090,12110,12090,349
20230926,102200,2027529840,12090,12100,12100,12090,148
20230926,102100,2025739080,12100,12080,12120,12080,3053
20230926,102000,1988819770,12070,12080,12090,12070,944
20230926,101900,1977416390,12080,12080,12090,12080,142
20230926,101800,1975700510,12080,12090,12090,12080,44
20230926,101700,1975168790,12080,12080,12090,12080,320
20230926,101600,1971303090,12080,12090,12090,12080,626
20230926,101500,1963735770,12090,12080,12090,12070,2655
20230926,101400,1931677930,12090,12090,12090,12090,385
20230926,101300,1927023280,12090,12080,12100,12080,261
20230926,101200,1923865800,12090,12120,12120,12080,3120
20230926,101100,1886158020,12120,12110,12120,12110,6
20230926,101000,1886085310,12110,12090,12120,12090,2013
20230926,100900,1861720410,12090,12090,12100,12090,631
20230926,100800,1854090760,12100,12100,12100,12080,2153
20230926,100700,1828054520,12100,12110,12110,12100,169
20230926,100600,1826009610,12110,12100,12110,12090,3758
20230926,100500,1780556110,12100,12120,12120,12090,789
20230926,100400,1771015150,12100,12120,12120,12100,1068
20230926,100300,1758081660,12120,12100,12130,12090,2377
20230926,100200,1729302000,12100,12100,12100,12090,210
20230926,100100,1726761600,12100,12100,12100,12090,1832
20230926,100000,1704606100,12100,12110,12110,12100,3896
20230926,095900,1657462040,12100,12110,12110,12100,498
20230926,095800,1651435890,12110,12110,12110,12100,894
20230926,095700,1640610300,12110,12110,12120,12110,1936
20230926,095600,1617165320,12120,12120,12120,12110,1184
20230926,095500,1602826890,12120,12120,12120,12110,663
20230926,095400,1594794390,12110,12120,12120,12110,2147
20230926,095300,1568776410,12120,12120,12130,12120,564
20230926,095200,1561938860,12120,12140,12140,12120,2039
20230926,095100,1537207610,12130,12140,12140,12130,934
20230926,095000,1525876130,12140,12140,12150,12130,962
20230926,094900,1514197420,12140,12150,12150,12140,302
20230926,094800,1510530030,12140,12150,12150,12140,55
20230926,094700,1509862210,12150,12140,12150,12130,1460
20230926,094600,1492137760,12140,12140,12140,12130,202
20230926,094500,1489685580,12140,12140,12140,12130,269
20230926,094400,1486421290,12140,12120,12140,12120,422
20230926,094300,1481302520,12120,12140,12140,12120,185
20230926,094200,1479058730,12130,12130,12140,12130,471
20230926,094100,1473345470,12130,12120,12140,12120,2929
20230926,094000,1437836410,12110,12110,12120,12110,747
20230926,093900,1428789980,12110,12110,12120,12110,1442
20230926,093800,1411326730,12110,12120,12120,12110,355
20230926,093700,1407027470,12110,12120,12130,12110,4197
20230926,093600,1356170020,12120,12120,12130,12120,833
20230926,093500,1346072740,12130,12140,12140,12120,1585
20230926,093400,1326847050,12140,12140,12140,12130,2882
20230926,093300,1291881290,12140,12150,12150,12140,3963
20230926,093200,1243770180,12150,12140,12150,12140,820
20230926,093100,1233814090,12150,12160,12160,12140,2636
20230926,093000,1201787170,12160,12180,12180,12150,4079
20230926,092900,1152161090,12180,12180,12180,12170,693
20230926,092800,1143721500,12180,12180,12180,12170,491
20230926,092700,1137742510,12180,12180,12190,12170,1158
20230926,092600,1123636880,12180,12170,12180,12160,2027
20230926,092500,1098969390,12170,12170,12170,12160,590
20230926,092400,1091789140,12170,12170,12170,12160,619
20230926,092300,1084261250,12170,12170,12180,12170,364
20230926,092200,1079831310,12170,12200,12200,12170,440
20230926,092100,1074469210,12200,12160,12200,12150,3333
20230926,092000,1033918430,12160,12160,12160,12150,1346
20230926,091900,1017551150,12160,12180,12180,12160,1694
20230926,091800,996942970,12180,12150,12180,12150,1206
20230926,091700,982275250,12150,12150,12160,12140,2709
20230926,091600,949362660,12150,12160,12170,12150,3672
20230926,091500,904726080,12170,12170,12170,12160,1392
20230926,091400,887796670,12170,12170,12180,12160,4201
20230926,091300,836670300,12170,12160,12190,12160,2701
20230926,091200,803800150,12170,12240,12240,12160,12050
20230926,091100,656771490,12230,12230,12240,12220,1369
20230926,091000,640028900,12220,12230,12230,12210,2391
20230926,090900,610815860,12220,12220,12230,12220,2003
20230926,090800,586338090,12220,12250,12250,12220,5161
20230926,090700,523209050,12250,12250,12260,12230,1363
20230926,090600,506508570,12240,12280,12280,12230,2001
20230926,090500,482022050,12230,12270,12270,12210,6095
20230926,090400,407522290,12260,12260,12270,12230,4469
20230926,090300,352810830,12260,12290,12300,12260,12102
20230926,090200,204241320,12290,12290,12290,12280,1251
20230926,090100,188867170,12300,12310,12320,12260,6521
20230926,090000,108736040,12290,12290,12330,12290,8843