stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,195100,4660742630,12380,12380,12380,12380,19225
20230927,195000,4660742630,12380,12380,12380,12380,0
20230927,194900,4660742630,12380,12380,12380,12380,0
20230927,194800,4660742630,12380,12380,12380,12380,0
20230927,194700,4660742630,12380,12380,12380,12380,0
20230927,194600,4660742630,12380,12380,12380,12380,0
20230927,194500,4660742630,12380,12380,12380,12380,0
20230927,194400,4660742630,12380,12380,12380,12380,0
20230927,194300,4660742630,12380,12380,12380,12380,0
20230927,194200,4660742630,12380,12380,12380,12380,0
20230927,194100,4660742630,12380,12380,12380,12380,0
20230927,194000,4660742630,12380,12380,12380,12380,0
20230927,193900,4660742630,12380,12380,12380,12380,0
20230927,193800,4660742630,12380,12380,12380,12380,0
20230927,193700,4660742630,12380,12380,12380,12380,0
20230927,193600,4660742630,12380,12380,12380,12380,0
20230927,193500,4660742630,12380,12380,12380,12380,0
20230927,193400,4660742630,12380,12380,12380,12380,0
20230927,193300,4660742630,12380,12380,12380,12380,0
20230927,193200,4660742630,12380,12380,12380,12380,0
20230927,193100,4660742630,12380,12380,12380,12380,0
20230927,193000,4660742630,12380,12380,12380,12380,0
20230927,192900,4660742630,12380,12380,12380,12380,0
20230927,192800,4660742630,12380,12380,12380,12380,0
20230927,192700,4660742630,12380,12380,12380,12380,0
20230927,192600,4660742630,12380,12380,12380,12380,0
20230927,192500,4660742630,12380,12380,12380,12380,0
20230927,192400,4660742630,12380,12380,12380,12380,0
20230927,192300,4660742630,12380,12380,12380,12380,0
20230927,192200,4660742630,12380,12380,12380,12380,0
20230927,192100,4660742630,12380,12380,12380,12380,19225
20230927,192000,4660742630,12380,12380,12380,12380,0
20230927,191900,4660742630,12380,12380,12380,12380,0
20230927,191800,4660742630,12380,12380,12380,12380,0
20230927,191700,4660742630,12380,12380,12380,12380,0
20230927,191600,4660742630,12380,12380,12380,12380,0
20230927,191500,4660742630,12380,12380,12380,12380,0
20230927,191400,4660742630,12380,12380,12380,12380,0
20230927,191300,4660742630,12380,12380,12380,12380,0
20230927,191200,4660742630,12380,12380,12380,12380,0
20230927,191100,4660742630,12380,12380,12380,12380,0
20230927,191000,4660742630,12380,12380,12380,12380,0
20230927,190900,4660742630,12380,12380,12380,12380,0
20230927,190800,4660742630,12380,12380,12380,12380,0
20230927,190700,4660742630,12380,12380,12380,12380,0
20230927,190600,4660742630,12380,12380,12380,12380,0
20230927,190500,4660742630,12380,12380,12380,12380,0
20230927,190400,4660742630,12380,12380,12380,12380,0
20230927,190300,4660742630,12380,12380,12380,12380,0
20230927,190200,4660742630,12380,12380,12380,12380,0
20230927,190100,4660742630,12380,12380,12380,12380,0
20230927,190000,4660742630,12380,12380,12380,12380,0
20230927,185900,4660742630,12380,12380,12380,12380,0
20230927,185800,4660742630,12380,12380,12380,12380,0
20230927,185700,4660742630,12380,12380,12380,12380,0
20230927,185600,4660742630,12380,12380,12380,12380,0
20230927,185500,4660742630,12380,12380,12380,12380,0
20230927,185400,4660742630,12380,12380,12380,12380,0
20230927,185300,4660742630,12380,12380,12380,12380,0
20230927,185200,4660742630,12380,12380,12380,12380,0
20230927,185100,4660742630,12380,12380,12380,12380,19225
20230927,185000,4660742630,12380,12380,12380,12380,0
20230927,184900,4660742630,12380,12380,12380,12380,0
20230927,184800,4660742630,12380,12380,12380,12380,0
20230927,184700,4660742630,12380,12380,12380,12380,0
20230927,184600,4660742630,12380,12380,12380,12380,0
20230927,184500,4660742630,12380,12380,12380,12380,0
20230927,184400,4660742630,12380,12380,12380,12380,0
20230927,184300,4660742630,12380,12380,12380,12380,0
20230927,184200,4660742630,12380,12380,12380,12380,0
20230927,184100,4660742630,12380,12380,12380,12380,0
20230927,184000,4660742630,12380,12380,12380,12380,0
20230927,183900,4660742630,12380,12380,12380,12380,0
20230927,183800,4660742630,12380,12380,12380,12380,0
20230927,183700,4660742630,12380,12380,12380,12380,0
20230927,183600,4660742630,12380,12380,12380,12380,0
20230927,183500,4660742630,12380,12380,12380,12380,0
20230927,183400,4660742630,12380,12380,12380,12380,0
20230927,183300,4660742630,12380,12380,12380,12380,0
20230927,183200,4660742630,12380,12380,12380,12380,0
20230927,183100,4660742630,12380,12380,12380,12380,0
20230927,183000,4660742630,12380,12380,12380,12380,0
20230927,182900,4660742630,12380,12380,12380,12380,0
20230927,182800,4660742630,12380,12380,12380,12380,0
20230927,182700,4660742630,12380,12380,12380,12380,0
20230927,182600,4660742630,12380,12380,12380,12380,0
20230927,182500,4660742630,12380,12380,12380,12380,0
20230927,182400,4660742630,12380,12380,12380,12380,0
20230927,182300,4660742630,12380,12380,12380,12380,0
20230927,182200,4660742630,12380,12380,12380,12380,0
20230927,182100,4660742630,12380,12380,12380,12380,19225
20230927,182000,4660742630,12380,12380,12380,12380,0
20230927,181900,4660742630,12380,12380,12380,12380,0
20230927,181800,4660742630,12380,12380,12380,12380,0
20230927,181700,4660742630,12380,12380,12380,12380,0
20230927,181600,4660742630,12380,12380,12380,12380,0
20230927,181500,4660742630,12380,12380,12380,12380,0
20230927,181400,4660742630,12380,12380,12380,12380,0
20230927,181300,4660742630,12380,12380,12380,12380,0
20230927,181200,4660742630,12380,12380,12380,12380,0
20230927,181100,4660742630,12380,12380,12380,12380,0
20230927,181000,4660742630,12380,12380,12380,12380,0
20230927,180900,4660742630,12380,12380,12380,12380,0
20230927,180800,4660742630,12380,12380,12380,12380,0
20230927,180700,4660742630,12380,12380,12380,12380,0
20230927,180600,4660742630,12380,12380,12380,12380,0
20230927,180500,4660742630,12380,12380,12380,12380,0
20230927,180400,4660742630,12380,12380,12380,12380,0
20230927,180300,4660742630,12380,12380,12380,12380,0
20230927,180200,4660742630,12380,12380,12380,12380,0
20230927,180100,4660742630,12380,12380,12380,12380,0
20230927,180000,4660742630,12380,12380,12380,12380,0
20230927,175900,4660742630,12380,12380,12380,12380,0
20230927,175800,4660742630,12380,12380,12380,12380,0
20230927,175700,4660742630,12380,12380,12380,12380,0
20230927,175600,4660742630,12380,12380,12380,12380,0
20230927,175500,4660742630,12380,12380,12380,12380,0
20230927,175400,4660742630,12380,12380,12380,12380,0
20230927,175300,4660742630,12380,12380,12380,12380,0
20230927,175200,4660742630,12380,12380,12380,12380,0
20230927,175100,4660742630,12380,12380,12380,12380,19225
20230927,175000,4660742630,12380,12380,12380,12380,0
20230927,174900,4660742630,12380,12380,12380,12380,0
20230927,174800,4660742630,12380,12380,12380,12380,0
20230927,174700,4660742630,12380,12380,12380,12380,0
20230927,174600,4660742630,12380,12380,12380,12380,0
20230927,174500,4660742630,12380,12380,12380,12380,0
20230927,174400,4660742630,12380,12380,12380,12380,0
20230927,174300,4660742630,12380,12380,12380,12380,0
20230927,174200,4660742630,12380,12380,12380,12380,0
20230927,174100,4660742630,12380,12380,12380,12380,0
20230927,174000,4660742630,12380,12380,12380,12380,0
20230927,173900,4660742630,12380,12380,12380,12380,0
20230927,173800,4660742630,12380,12380,12380,12380,0
20230927,173700,4660742630,12380,12380,12380,12380,0
20230927,173600,4660742630,12380,12380,12380,12380,0
20230927,173500,4660742630,12380,12380,12380,12380,0
20230927,173400,4660742630,12380,12380,12380,12380,0
20230927,173300,4660742630,12380,12380,12380,12380,0
20230927,173200,4660742630,12380,12380,12380,12380,0
20230927,173100,4660742630,12380,12380,12380,12380,0
20230927,173000,4660742630,12380,12380,12380,12380,0
20230927,172900,4660742630,12380,12380,12380,12380,0
20230927,172800,4660742630,12380,12380,12380,12380,0
20230927,172700,4660742630,12380,12380,12380,12380,0
20230927,172600,4660742630,12380,12380,12380,12380,0
20230927,172500,4660742630,12380,12380,12380,12380,0
20230927,172400,4660742630,12380,12380,12380,12380,0
20230927,172300,4660742630,12380,12380,12380,12380,0
20230927,172200,4660742630,12380,12380,12380,12380,0
20230927,172100,4660742630,12380,12380,12380,12380,19225
20230927,172000,4660742630,12380,12380,12380,12380,0
20230927,171900,4660742630,12380,12380,12380,12380,0
20230927,171800,4660742630,12380,12380,12380,12380,0
20230927,171700,4660742630,12380,12380,12380,12380,0
20230927,171600,4660742630,12380,12380,12380,12380,0
20230927,171500,4660742630,12380,12380,12380,12380,0
20230927,171400,4660742630,12380,12380,12380,12380,0
20230927,171300,4660742630,12380,12380,12380,12380,0
20230927,171200,4660742630,12380,12380,12380,12380,0
20230927,171100,4660742630,12380,12380,12380,12380,0
20230927,171000,4660742630,12380,12380,12380,12380,0
20230927,170900,4660742630,12380,12380,12380,12380,0
20230927,170800,4660742630,12380,12380,12380,12380,0
20230927,170700,4660742630,12380,12380,12380,12380,0
20230927,170600,4660742630,12380,12380,12380,12380,0
20230927,170500,4660742630,12380,12380,12380,12380,0
20230927,170400,4660742630,12380,12380,12380,12380,0
20230927,170300,4660742630,12380,12380,12380,12380,0
20230927,170200,4660742630,12380,12380,12380,12380,0
20230927,170100,4660742630,12380,12380,12380,12380,0
20230927,170000,4660742630,12380,12380,12380,12380,0
20230927,165900,4660742630,12380,12380,12380,12380,0
20230927,165800,4660742630,12380,12380,12380,12380,0
20230927,165700,4660742630,12380,12380,12380,12380,0
20230927,165600,4660742630,12380,12380,12380,12380,0
20230927,165500,4660742630,12380,12380,12380,12380,0
20230927,165400,4660742630,12380,12380,12380,12380,0
20230927,165300,4660742630,12380,12380,12380,12380,0
20230927,165200,4660742630,12380,12380,12380,12380,0
20230927,165100,4660742630,12380,12380,12380,12380,19225
20230927,165000,4660742630,12380,12380,12380,12380,0
20230927,164900,4660742630,12380,12380,12380,12380,0
20230927,164800,4660742630,12380,12380,12380,12380,0
20230927,164700,4660742630,12380,12380,12380,12380,0
20230927,164600,4660742630,12380,12380,12380,12380,0
20230927,164500,4660742630,12380,12380,12380,12380,0
20230927,164400,4660742630,12380,12380,12380,12380,0
20230927,164300,4660742630,12380,12380,12380,12380,0
20230927,164200,4660742630,12380,12380,12380,12380,0
20230927,164100,4660742630,12380,12380,12380,12380,0
20230927,164000,4660742630,12380,12380,12380,12380,0
20230927,163900,4660742630,12380,12380,12380,12380,0
20230927,163800,4660742630,12380,12380,12380,12380,0
20230927,163700,4660742630,12380,12380,12380,12380,0
20230927,163600,4660742630,12380,12380,12380,12380,0
20230927,163500,4660742630,12380,12380,12380,12380,0
20230927,163400,4660742630,12380,12380,12380,12380,0
20230927,163300,4660742630,12380,12380,12380,12380,0
20230927,163200,4660742630,12380,12380,12380,12380,0
20230927,163100,4660742630,12380,12380,12380,12380,0
20230927,163000,4660742630,12380,12380,12380,12380,0
20230927,162900,4660742630,12380,12380,12380,12380,0
20230927,162800,4660742630,12380,12380,12380,12380,0
20230927,162700,4660742630,12380,12380,12380,12380,0
20230927,162600,4660742630,12380,12380,12380,12380,0
20230927,162500,4660742630,12380,12380,12380,12380,0
20230927,162400,4660742630,12380,12380,12380,12380,0
20230927,162300,4660742630,12380,12380,12380,12380,0
20230927,162200,4660742630,12380,12380,12380,12380,0
20230927,162100,4660742630,12380,12380,12380,12380,19225
20230927,162000,4660742630,12380,12380,12380,12380,0
20230927,161900,4660742630,12380,12380,12380,12380,0
20230927,161800,4660742630,12380,12380,12380,12380,0
20230927,161700,4660742630,12380,12380,12380,12380,0
20230927,161600,4660742630,12380,12380,12380,12380,0
20230927,161500,4660742630,12380,12380,12380,12380,0
20230927,161400,4660742630,12380,12380,12380,12380,0
20230927,161300,4660742630,12380,12380,12380,12380,0
20230927,161200,4660742630,12380,12380,12380,12380,0
20230927,161100,4660742630,12380,12380,12380,12380,0
20230927,161000,4660742630,12380,12380,12380,12380,0
20230927,160900,4660742630,12380,12380,12380,12380,0
20230927,160800,4660742630,12380,12380,12380,12380,0
20230927,160700,4660742630,12380,12380,12380,12380,0
20230927,160600,4660742630,12380,12380,12380,12380,0
20230927,160500,4660742630,12380,12380,12380,12380,0
20230927,160400,4660742630,12380,12380,12380,12380,0
20230927,160300,4660742630,12380,12380,12380,12380,0
20230927,160200,4660742630,12380,12380,12380,12380,0
20230927,160100,4660742630,12380,12380,12380,12380,0
20230927,160000,4660742630,12380,12380,12380,12380,0
20230927,155900,4660742630,12380,12380,12380,12380,0
20230927,155800,4660742630,12380,12380,12380,12380,0
20230927,155700,4660742630,12380,12380,12380,12380,0
20230927,155600,4660742630,12380,12380,12380,12380,0
20230927,155500,4660742630,12380,12380,12380,12380,0
20230927,155400,4660742630,12380,12380,12380,12380,0
20230927,155300,4660742630,12380,12380,12380,12380,0
20230927,155200,4660742630,12380,12380,12380,12380,0
20230927,155100,4660742630,12380,12380,12380,12380,19225
20230927,155000,4660742630,12380,12380,12380,12380,0
20230927,154900,4660742630,12380,12380,12380,12380,0
20230927,154800,4660742630,12380,12380,12380,12380,0
20230927,154700,4660742630,12380,12380,12380,12380,0
20230927,154600,4660742630,12380,12380,12380,12380,0
20230927,154500,4660742630,12380,12380,12380,12380,0
20230927,154400,4660742630,12380,12380,12380,12380,0
20230927,154300,4660742630,12380,12380,12380,12380,0
20230927,154200,4660742630,12380,12380,12380,12380,0
20230927,154100,4660742630,12380,12380,12380,12380,0
20230927,154000,4660742630,12380,12380,12380,12380,0
20230927,153900,4660742630,12380,12380,12380,12380,0
20230927,153800,4660742630,12380,12380,12380,12380,0
20230927,153700,4660742630,12380,12380,12380,12380,0
20230927,153600,4660742630,12380,12380,12380,12380,0
20230927,153500,4660742630,12380,12380,12380,12380,0
20230927,153400,4660742630,12380,12380,12380,12380,0
20230927,153300,4660742630,12380,12380,12380,12380,0
20230927,153200,4660742630,12380,12380,12380,12380,0
20230927,153100,4660742630,12380,12380,12380,12380,0
20230927,153000,4660742630,12380,12380,12380,12380,19225
20230927,152900,4422737130,12410,12410,12410,12410,0
20230927,152800,4422737130,12410,12410,12410,12410,0
20230927,152700,4422737130,12410,12410,12410,12410,0
20230927,152600,4422737130,12410,12410,12410,12410,0
20230927,152500,4422737130,12410,12410,12410,12410,0
20230927,152400,4422737130,12410,12410,12410,12410,0
20230927,152300,4422737130,12410,12410,12410,12410,0
20230927,152200,4422737130,12410,12410,12410,12410,0
20230927,152100,4422737130,12410,12410,12410,12410,0
20230927,152000,4422737130,12410,12410,12410,12410,0
20230927,151900,4422737130,12410,12430,12430,12410,1518
20230927,151800,4403886590,12420,12430,12430,12420,1022
20230927,151700,4391189960,12430,12430,12430,12420,1044
20230927,151600,4378213630,12430,12430,12440,12430,1345
20230927,151500,4361494210,12430,12430,12440,12420,2621
20230927,151400,4328902120,12420,12430,12430,12420,1326
20230927,151300,4312419980,12430,12430,12430,12420,1237
20230927,151200,4297049090,12430,12420,12430,12420,2355
20230927,151100,4267790500,12420,12430,12430,12420,1411
20230927,151000,4250265580,12430,12420,12430,12410,2277
20230927,150900,4221987180,12420,12420,12420,12410,765
20230927,150800,4212485980,12420,12420,12420,12410,1644
20230927,150700,4192072450,12420,12430,12430,12410,3063
20230927,150600,4154032560,12430,12430,12440,12420,1612
20230927,150500,4133997000,12430,12420,12430,12420,1171
20230927,150400,4119441500,12430,12430,12430,12420,2234
20230927,150300,4091684200,12420,12430,12430,12420,1257
20230927,150200,4076064240,12430,12430,12430,12420,2138
20230927,150100,4049492170,12420,12420,12430,12420,1123
20230927,150000,4035533620,12430,12430,12430,12420,1284
20230927,145900,4019575790,12420,12420,12430,12420,646
20230927,145800,4011547160,12430,12430,12430,12420,1854
20230927,145700,3988508530,12430,12400,12430,12390,4413
20230927,145600,3933712320,12400,12390,12400,12380,1515
20230927,145500,3914940410,12380,12380,12390,12370,1543
20230927,145400,3895838370,12380,12380,12380,12370,699
20230927,145300,3887185930,12380,12360,12380,12360,1165
20230927,145200,3872776130,12360,12360,12370,12350,3290
20230927,145100,3832102720,12360,12370,12370,12350,3402
20230927,145000,3790052760,12370,12360,12370,12360,1278
20230927,144900,3774250690,12360,12350,12380,12350,2479
20230927,144800,3743607270,12360,12310,12360,12300,2606
20230927,144700,3711501930,12310,12310,12310,12300,1172
20230927,144600,3697082820,12310,12330,12330,12310,872
20230927,144500,3686338430,12320,12290,12330,12290,5184
20230927,144400,3622518900,12290,12290,12290,12290,946
20230927,144300,3610892560,12290,12280,12290,12270,1790
20230927,144200,3588907960,12280,12280,12280,12260,440
20230927,144100,3583507180,12280,12280,12290,12270,1725
20230927,144000,3562326690,12280,12290,12290,12280,1243
20230927,143900,3547056730,12290,12280,12290,12280,834
20230927,143800,3536813070,12290,12270,12300,12270,6764
20230927,143700,3453775520,12270,12250,12270,12240,5130
20230927,143600,3390933710,12250,12250,12250,12240,1302
20230927,143500,3374995800,12250,12250,12250,12240,1698
20230927,143400,3354211680,12240,12240,12250,12240,173
20230927,143300,3352093730,12240,12230,12250,12230,2024
20230927,143200,3327319950,12220,12230,12230,12210,688
20230927,143100,3318909180,12230,12210,12230,12210,1539
20230927,143000,3300101220,12220,12220,12230,12220,2445
20230927,142900,3270219040,12210,12210,12210,12200,977
20230927,142800,3258291680,12220,12210,12220,12210,369
20230927,142700,3253786180,12210,12210,12220,12210,1773
20230927,142600,3232127650,12210,12200,12210,12200,883
20230927,142500,3221347200,12210,12200,12210,12200,156
20230927,142400,3219442460,12210,12200,12210,12200,694
20230927,142300,3210974170,12200,12210,12210,12190,1758
20230927,142200,3189524820,12210,12200,12220,12190,2105
20230927,142100,3163833820,12180,12190,12200,12180,4032
20230927,142000,3114670150,12180,12180,12180,12150,854
20230927,141900,3104271480,12170,12150,12180,12150,2144
20230927,141800,3078205410,12150,12150,12150,12140,302
20230927,141700,3074537570,12150,12150,12150,12150,4
20230927,141600,3074488970,12140,12140,12150,12140,521
20230927,141500,3068164020,12140,12150,12150,12140,555
20230927,141400,3061420920,12150,12150,12150,12150,303
20230927,141300,3057739470,12150,12160,12160,12140,1106
20230927,141200,3044302320,12160,12170,12170,12160,507
20230927,141100,3038132260,12180,12160,12180,12160,863
20230927,141000,3027632280,12170,12160,12170,12160,744
20230927,140900,3018583460,12160,12150,12160,12150,512
20230927,140800,3012360340,12150,12130,12170,12130,1012
20230927,140700,3000068590,12130,12140,12140,12130,94
20230927,140600,2998927560,12150,12160,12160,12150,21
20230927,140500,2998672390,12160,12160,12160,12160,26
20230927,140400,2998356230,12150,12160,12160,12130,1551
20230927,140300,2979519220,12160,12170,12180,12160,368
20230927,140200,2975040060,12160,12160,12160,12160,327
20230927,140100,2971063740,12160,12150,12160,12140,1005
20230927,140000,2958849200,12150,12150,12150,12150,438
20230927,135900,2953527500,12140,12150,12150,12140,545
20230927,135800,2946909860,12150,12160,12160,12150,516
20230927,135700,2940635530,12160,12160,12170,12160,237
20230927,135600,2937753480,12160,12180,12180,12160,500
20230927,135500,2931665860,12190,12150,12200,12150,13652
20230927,135400,2765319610,12160,12120,12160,12120,6614
20230927,135300,2685045340,12120,12130,12130,12120,1164
20230927,135200,2670937650,12130,12120,12130,12120,129
20230927,135100,2669374160,12120,12130,12130,12120,794
20230927,135000,2659750840,12130,12120,12130,12120,371
20230927,134900,2655253910,12130,12130,12130,12120,215
20230927,134800,2652646080,12120,12130,12130,12120,470
20230927,134700,2646949500,12130,12130,12130,12130,13
20230927,134600,2646791810,12120,12120,12130,12120,74
20230927,134500,2645894830,12130,12140,12140,12130,1025
20230927,134400,2633460430,12140,12120,12140,12120,1415
20230927,134300,2616303100,12120,12120,12120,12120,145
20230927,134200,2614545700,12110,12120,12120,12110,216
20230927,134100,2611929920,12120,12120,12120,12120,333
20230927,134000,2607893960,12120,12120,12120,12120,1
20230927,133900,2607881840,12120,12110,12120,12110,158
20230927,133800,2605968240,12110,12100,12110,12100,855
20230927,133700,2595614470,12110,12110,12110,12110,207
20230927,133600,2593107700,12100,12110,12110,12100,31
20230927,133500,2592732580,12100,12100,12110,12100,231
20230927,133400,2589937450,12110,12100,12110,12100,375
20230927,133300,2585399840,12100,12110,12110,12100,427
20230927,133200,2580229950,12110,12110,12110,12110,5
20230927,133100,2580169400,12110,12110,12110,12110,41
20230927,133000,2579672890,12110,12100,12110,12100,89
20230927,132900,2578595810,12100,12100,12100,12090,1836
20230927,132800,2556380460,12090,12090,12100,12090,58
20230927,132700,2555679220,12100,12090,12100,12090,33
20230927,132600,2555280120,12090,12100,12100,12080,460
20230927,132500,2549719500,12090,12090,12090,12090,719
20230927,132400,2541026790,12080,12090,12090,12080,2287
20230927,132300,2513378970,12090,12090,12090,12090,2
20230927,132200,2513354790,12080,12090,12090,12080,170
20230927,132100,2511301020,12090,12090,12090,12090,21
20230927,132000,2511047130,12090,12090,12100,12090,659
20230927,131900,2503079570,12100,12100,12110,12090,1303
20230927,131800,2487314620,12100,12100,12110,12100,302
20230927,131700,2483660400,12100,12100,12100,12100,25
20230927,131600,2483357900,12100,12100,12110,12100,258
20230927,131500,2480236070,12110,12100,12110,12100,253
20230927,131400,2477173590,12110,12100,12110,12100,740
20230927,131300,2468218430,12110,12110,12110,12100,14
20230927,131200,2468048990,12100,12100,12100,12100,323
20230927,131100,2464140690,12110,12100,12110,12100,258
20230927,131000,2461018800,12100,12110,12110,12100,75
20230927,130900,2460110800,12100,12110,12110,12100,204
20230927,130800,2457642380,12100,12100,12100,12100,26
20230927,130700,2457327780,12110,12100,12110,12100,26
20230927,130600,2457013170,12110,12100,12110,12100,66
20230927,130500,2456214490,12100,12100,12100,12100,217
20230927,130400,2453588790,12110,12100,12110,12100,135
20230927,130300,2451955220,12110,12110,12110,12110,113
20230927,130200,2450586790,12110,12110,12110,12110,3
20230927,130100,2450550460,12110,12100,12110,12100,45
20230927,130000,2450005760,12100,12100,12100,12100,1
20230927,125900,2449993660,12100,12110,12110,12100,79
20230927,125800,2449037460,12100,12100,12100,12100,26
20230927,125700,2448722860,12110,12100,12110,12100,32
20230927,125600,2448335640,12100,12110,12110,12100,35
20230927,125500,2447912130,12110,12110,12110,12110,31
20230927,125400,2447536720,12100,12100,12100,12100,0
20230927,125300,2447536720,12100,12100,12100,12100,1148
20230927,125200,2433645920,12100,12100,12100,12100,24
20230927,125100,2433355520,12100,12100,12100,12100,837
20230927,125000,2423227820,12100,12100,12100,12090,57
20230927,124900,2422538630,12100,12100,12100,12100,52
20230927,124800,2421909430,12090,12090,12090,12090,231
20230927,124700,2419116640,12100,12100,12100,12100,12
20230927,124600,2418971440,12100,12090,12100,12090,169
20230927,124500,2416927310,12090,12100,12100,12090,87
20230927,124400,2415875460,12100,12100,12100,12100,6
20230927,124300,2415802860,12100,12100,12100,12100,7
20230927,124200,2415718160,12090,12090,12090,12090,1069
20230927,124100,2402793950,12090,12080,12090,12080,541
20230927,124000,2396258440,12080,12080,12080,12070,167
20230927,123900,2394241330,12070,12070,12070,12070,0
20230927,123800,2394241330,12070,12070,12080,12070,148
20230927,123700,2392454950,12080,12080,12080,12080,2
20230927,123600,2392430790,12080,12080,12080,12080,12
20230927,123500,2392285830,12080,12080,12080,12070,112
20230927,123400,2390932880,12080,12070,12080,12070,714
20230927,123300,2382309700,12070,12060,12070,12060,1930
20230927,123200,2359028240,12060,12060,12060,12060,0
20230927,123100,2359028240,12060,12070,12070,12060,84
20230927,123000,2358014610,12060,12070,12070,12060,1124
20230927,122900,2344457080,12070,12060,12070,12060,109
20230927,122800,2343141700,12070,12060,12070,12060,543
20230927,122700,2336593100,12070,12060,12070,12060,163
20230927,122600,2334626690,12060,12070,12070,12060,93
20230927,122500,2333505070,12060,12070,12070,12060,979
20230927,122400,2321688790,12070,12070,12070,12070,2
20230927,122300,2321664650,12060,12060,12060,12060,186
20230927,122200,2319421490,12060,12060,12060,12060,23
20230927,122100,2319144110,12060,12070,12070,12060,2
20230927,122000,2319119980,12060,12060,12060,12060,23
20230927,121900,2318842600,12070,12060,12070,12060,607
20230927,121800,2311516120,12060,12050,12060,12050,414
20230927,121700,2306526360,12050,12080,12080,12040,6783
20230927,121600,2224788070,12070,12080,12080,12070,35
20230927,121500,2224365610,12060,12070,12070,12060,1146
20230927,121400,2210534630,12070,12070,12070,12070,5
20230927,121300,2210474280,12070,12070,12070,12070,32
20230927,121200,2210088040,12070,12070,12070,12060,17
20230927,121100,2209882990,12070,12060,12070,12060,41
20230927,121000,2209388370,12070,12060,12070,12060,1342
20230927,120900,2193203750,12060,12060,12060,12050,1966
20230927,120800,2169504660,12060,12060,12060,12060,189
20230927,120700,2167225320,12060,12060,12070,12060,139
20230927,120600,2165548960,12070,12070,12070,12060,247
20230927,120500,2162570030,12070,12070,12070,12070,57
20230927,120400,2161882040,12060,12060,12070,12060,57
20230927,120300,2161194520,12070,12070,12070,12070,93
20230927,120200,2160072010,12070,12060,12070,12060,109
20230927,120100,2158756470,12060,12060,12070,12060,331
20230927,120000,2154764600,12070,12070,12080,12060,653
20230927,115900,2146883440,12070,12100,12100,12070,1167
20230927,115800,2132764780,12100,12100,12110,12100,510
20230927,115700,2126592310,12090,12060,12110,12060,7931
20230927,115600,2030736680,12060,12060,12060,12060,594
20230927,115500,2023573040,12060,12050,12060,12050,158
20230927,115400,2021667570,12060,12060,12060,12060,189
20230927,115300,2019388230,12060,12060,12060,12060,929
20230927,115200,2008184490,12060,12060,12060,12060,19
20230927,115100,2007955350,12060,12050,12060,12050,204
20230927,115000,2005495130,12050,12050,12050,12050,400
20230927,114900,2000675130,12050,12050,12050,12050,586
20230927,114800,1993613830,12050,12050,12050,12040,738
20230927,114700,1984721040,12040,12060,12060,12040,2725
20230927,114600,1951879240,12060,12060,12060,12060,343
20230927,114500,1947742660,12060,12060,12060,12060,111
20230927,114400,1946404000,12070,12060,12070,12060,32
20230927,114300,1946018000,12070,12060,12070,12060,183
20230927,114200,1943811010,12060,12080,12080,12060,894
20230927,114100,1933023770,12080,12070,12080,12070,332
20230927,114000,1929013450,12080,12080,12080,12080,1000
20230927,113900,1916933450,12070,12080,12080,12070,26
20230927,113800,1916619590,12080,12080,12080,12070,105
20230927,113700,1915352200,12080,12080,12080,12080,2
20230927,113600,1915328040,12080,12080,12080,12080,275
20230927,113500,1912006040,12080,12080,12080,12080,768
20230927,113400,1902728600,12080,12070,12080,12070,551
20230927,113300,1896078010,12060,12070,12070,12060,27
20230927,113200,1895752370,12060,12070,12070,12060,355
20230927,113100,1891471050,12060,12080,12080,12060,454
20230927,113000,1885989800,12080,12080,12080,12070,804
20230927,112900,1876282340,12080,12070,12080,12070,499
20230927,112800,1870259300,12070,12070,12070,12070,101
20230927,112700,1869040230,12080,12070,12080,12070,652
20230927,112600,1861169610,12070,12080,12080,12070,22
20230927,112500,1860903990,12080,12070,12080,12070,303
20230927,112400,1857246470,12080,12080,12080,12060,858
20230927,112300,1846882650,12080,12080,12080,12080,9
20230927,112200,1846773930,12080,12080,12080,12070,102
20230927,112100,1845541810,12060,12070,12070,12050,2036
20230927,112000,1820981960,12070,12060,12070,12050,2668
20230927,111900,1788817000,12060,12080,12080,12060,3538
20230927,111800,1746133210,12070,12080,12080,12070,314
20230927,111700,1742340750,12070,12080,12080,12070,1246
20230927,111600,1727293500,12080,12080,12080,12070,1199
20230927,111500,1712810120,12070,12080,12080,12070,1106
20230927,111400,1699450040,12080,12090,12100,12080,1341
20230927,111300,1683241200,12090,12090,12090,12090,89
20230927,111200,1682165190,12090,12100,12100,12090,138
20230927,111100,1680496760,12100,12100,12100,12100,266
20230927,111000,1677278160,12100,12100,12110,12100,328
20230927,110900,1673308010,12100,12110,12110,12100,4473
20230927,110800,1619177190,12110,12110,12110,12110,167
20230927,110700,1617154820,12100,12110,12110,12100,3238
20230927,110600,1577944630,12110,12120,12130,12110,273
20230927,110500,1574635890,12120,12120,12120,12120,316
20230927,110400,1570805970,12120,12130,12130,12120,349
20230927,110300,1566576060,12120,12130,12130,12120,43
20230927,110200,1566054850,12120,12130,12130,12120,38
20230927,110100,1565594270,12130,12120,12130,12120,69
20230927,110000,1564757890,12120,12120,12130,12120,125
20230927,105900,1563242860,12120,12120,12120,12120,39
20230927,105800,1562770180,12120,12120,12120,12120,366
20230927,105700,1558334260,12120,12120,12120,12120,359
20230927,105600,1553983180,12120,12120,12120,12120,1007
20230927,105500,1541778340,12120,12120,12120,12120,16
20230927,105400,1541584420,12110,12120,12130,12110,1470
20230927,105300,1523766880,12120,12120,12120,12120,424
20230927,105200,1518628000,12120,12120,12120,12120,57
20230927,105100,1517937160,12120,12130,12130,12120,571
20230927,105000,1511016620,12120,12130,12130,12120,105
20230927,104900,1509743020,12130,12130,12130,12130,100
20230927,104800,1508530020,12120,12120,12120,12120,1546
20230927,104700,1489792500,12120,12120,12120,12120,500
20230927,104600,1483732500,12130,12130,12130,12130,20
20230927,104500,1483489900,12130,12120,12130,12120,2676
20230927,104400,1451056630,12120,12110,12120,12110,450
20230927,104300,1445604630,12110,12110,12110,12110,0
20230927,104200,1445604630,12110,12110,12110,12110,1234
20230927,104100,1430660890,12120,12110,12120,12110,3975
20230927,104000,1382523590,12120,12120,12120,12110,95
20230927,103900,1381372240,12120,12120,12120,12120,1138
20230927,103800,1367579680,12120,12120,12120,12120,841
20230927,103700,1357386760,12120,12130,12130,12120,1597
20230927,103600,1338031070,12130,12130,12130,12130,1122
20230927,103500,1324421210,12120,12130,12130,12120,553
20230927,103400,1317713730,12120,12120,12120,12120,354
20230927,103300,1313423250,12130,12120,12130,12120,1709
20230927,103200,1292704780,12120,12120,12120,12110,169
20230927,103100,1290656750,12120,12120,12120,12120,15
20230927,103000,1290474950,12120,12120,12120,12110,976
20230927,102900,1278645880,12120,12110,12120,12110,246
20230927,102800,1275664810,12110,12120,12120,12110,175
20230927,102700,1273544760,12120,12120,12120,12120,107
20230927,102600,1272247920,12120,12120,12120,12120,221
20230927,102500,1269569400,12120,12110,12120,12110,1305
20230927,102400,1253761650,12110,12110,12110,12100,520
20230927,102300,1247467620,12110,12110,12110,12110,314
20230927,102200,1243665080,12120,12110,12120,12110,628
20230927,102100,1236059910,12110,12110,12120,12110,1372
20230927,102000,1219440930,12110,12120,12120,12110,848
20230927,101900,1209168370,12130,12140,12140,12130,129
20230927,101800,1207602330,12140,12140,12140,12140,0
20230927,101700,1207602330,12140,12120,12150,12120,2478
20230927,101600,1177538840,12120,12110,12120,12110,56
20230927,101500,1176860640,12110,12110,12120,12110,446
20230927,101400,1171459570,12120,12120,12120,12120,1
20230927,101300,1171447450,12120,12120,12120,12110,308
20230927,101200,1167717490,12120,12120,12120,12110,775
20230927,101100,1158327230,12120,12130,12130,12120,302
20230927,101000,1154666970,12120,12120,12130,12120,91
20230927,100900,1153563840,12130,12120,12130,12120,455
20230927,100800,1148048080,12120,12120,12120,12120,51
20230927,100700,1147429960,12130,12120,12130,12120,657
20230927,100600,1139467040,12120,12120,12120,12110,496
20230927,100500,1133456400,12120,12110,12120,12110,156
20230927,100400,1131567170,12110,12120,12130,12110,1677
20230927,100300,1111255860,12120,12120,12120,12120,125
20230927,100200,1109740860,12130,12130,12130,12120,875
20230927,100100,1099131300,12140,12140,12140,12140,4
20230927,100000,1099082740,12130,12120,12130,12120,1161
20230927,095900,1084999910,12120,12150,12150,12120,1593
20230927,095800,1065677000,12140,12150,12150,12140,114
20230927,095700,1064292400,12140,12140,12140,12140,9
20230927,095600,1064183140,12140,12150,12160,12140,1138
20230927,095500,1050345590,12150,12160,12160,12150,485
20230927,095400,1044451970,12150,12160,12160,12150,670
20230927,095300,1036308030,12160,12170,12170,12160,882
20230927,095200,1025574460,12170,12190,12190,12170,3117
20230927,095100,987618170,12190,12190,12200,12190,110
20230927,095000,986277240,12200,12180,12200,12180,135
20230927,094900,984631490,12190,12180,12190,12180,494
20230927,094800,978610040,12190,12190,12190,12190,44
20230927,094700,978073680,12190,12200,12200,12180,639
20230927,094600,970284380,12200,12170,12210,12170,3359
20230927,094500,929306750,12180,12180,12190,12180,601
20230927,094400,921986420,12180,12200,12200,12180,944
20230927,094300,910477130,12210,12210,12230,12200,2388
20230927,094200,881313670,12200,12160,12200,12160,5986
20230927,094100,808389530,12170,12180,12190,12170,2509
20230927,094000,777844720,12180,12170,12190,12160,4407
20230927,093900,724197450,12170,12140,12170,12140,4662
20230927,093800,667550880,12140,12140,12140,12140,100
20230927,093700,666336880,12140,12120,12140,12120,1224
20230927,093600,651489820,12120,12120,12120,12110,180
20230927,093500,649308240,12120,12100,12120,12100,336
20230927,093400,645237580,12120,12100,12120,12100,370
20230927,093300,640755540,12100,12110,12110,12100,1287
20230927,093200,625179900,12100,12100,12100,12100,726
20230927,093100,616395300,12090,12110,12110,12090,868
20230927,093000,605891920,12100,12090,12100,12090,722
20230927,092900,597155780,12100,12110,12110,12100,62
20230927,092800,596405070,12110,12100,12120,12090,2007
20230927,092700,572109490,12090,12090,12090,12090,12
20230927,092600,571964410,12090,12100,12100,12090,165
20230927,092500,569969120,12100,12090,12100,12080,1103
20230927,092400,556633220,12100,12090,12100,12090,574
20230927,092300,549693360,12090,12100,12100,12090,2387
20230927,092200,520830480,12100,12100,12100,12100,2627
20230927,092100,489043780,12110,12110,12110,12100,675
20230927,092000,480869640,12110,12110,12130,12110,930
20230927,091900,469603300,12100,12100,12110,12100,948
20230927,091800,458129500,12110,12100,12110,12100,795
20230927,091700,448508350,12100,12100,12100,12090,1061
20230927,091600,435672350,12100,12100,12100,12090,1305
20230927,091500,419885180,12100,12130,12130,12100,452
20230927,091400,414407300,12120,12100,12120,12100,1902
20230927,091300,391388270,12090,12100,12100,12090,929
20230927,091200,380147410,12100,12110,12110,12100,473
20230927,091100,374419790,12110,12110,12130,12110,1016
20230927,091000,362103420,12110,12130,12150,12100,2346
20230927,090900,333667390,12130,12130,12140,12130,597
20230927,090800,326425380,12130,12160,12160,12120,613
20230927,090700,318990590,12160,12100,12160,12100,3725
20230927,090600,273846940,12090,12090,12100,12070,3462
20230927,090500,232020550,12100,12100,12100,12080,167
20230927,090400,230000850,12100,12120,12120,12100,1314
20230927,090300,214094180,12120,12050,12120,12050,3339
20230927,090200,173779600,12050,12040,12050,12040,1248
20230927,090100,158746890,12020,12010,12040,12010,1608
20230927,090000,139421910,12020,12060,12100,12020,10556