stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,200100,6747581320,3185,3185,3185,3185,11459
20230926,200000,6747581320,3185,3185,3185,3185,0
20230926,195900,6747581320,3185,3185,3185,3185,0
20230926,195800,6747581320,3185,3185,3185,3185,0
20230926,195700,6747581320,3185,3185,3185,3185,0
20230926,195600,6747581320,3185,3185,3185,3185,0
20230926,195500,6747581320,3185,3185,3185,3185,0
20230926,195400,6747581320,3185,3185,3185,3185,0
20230926,195300,6747581320,3185,3185,3185,3185,0
20230926,195200,6747581320,3185,3185,3185,3185,0
20230926,195100,6747581320,3185,3185,3185,3185,0
20230926,195000,6747581320,3185,3185,3185,3185,0
20230926,194900,6747581320,3185,3185,3185,3185,0
20230926,194800,6747581320,3185,3185,3185,3185,0
20230926,194700,6747581320,3185,3185,3185,3185,0
20230926,194600,6747581320,3185,3185,3185,3185,0
20230926,194500,6747581320,3185,3185,3185,3185,0
20230926,194400,6747581320,3185,3185,3185,3185,0
20230926,194300,6747581320,3185,3185,3185,3185,0
20230926,194200,6747581320,3185,3185,3185,3185,0
20230926,194100,6747581320,3185,3185,3185,3185,0
20230926,194000,6747581320,3185,3185,3185,3185,0
20230926,193900,6747581320,3185,3185,3185,3185,0
20230926,193800,6747581320,3185,3185,3185,3185,0
20230926,193700,6747581320,3185,3185,3185,3185,0
20230926,193600,6747581320,3185,3185,3185,3185,0
20230926,193500,6747581320,3185,3185,3185,3185,0
20230926,193400,6747581320,3185,3185,3185,3185,0
20230926,193300,6747581320,3185,3185,3185,3185,0
20230926,193200,6747581320,3185,3185,3185,3185,0
20230926,193100,6747581320,3185,3185,3185,3185,11459
20230926,193000,6747581320,3185,3185,3185,3185,0
20230926,192900,6747581320,3185,3185,3185,3185,0
20230926,192800,6747581320,3185,3185,3185,3185,0
20230926,192700,6747581320,3185,3185,3185,3185,0
20230926,192600,6747581320,3185,3185,3185,3185,0
20230926,192500,6747581320,3185,3185,3185,3185,0
20230926,192400,6747581320,3185,3185,3185,3185,0
20230926,192300,6747581320,3185,3185,3185,3185,0
20230926,192200,6747581320,3185,3185,3185,3185,0
20230926,192100,6747581320,3185,3185,3185,3185,0
20230926,192000,6747581320,3185,3185,3185,3185,0
20230926,191900,6747581320,3185,3185,3185,3185,0
20230926,191800,6747581320,3185,3185,3185,3185,0
20230926,191700,6747581320,3185,3185,3185,3185,0
20230926,191600,6747581320,3185,3185,3185,3185,0
20230926,191500,6747581320,3185,3185,3185,3185,0
20230926,191400,6747581320,3185,3185,3185,3185,0
20230926,191300,6747581320,3185,3185,3185,3185,0
20230926,191200,6747581320,3185,3185,3185,3185,0
20230926,191100,6747581320,3185,3185,3185,3185,0
20230926,191000,6747581320,3185,3185,3185,3185,0
20230926,190900,6747581320,3185,3185,3185,3185,0
20230926,190800,6747581320,3185,3185,3185,3185,0
20230926,190700,6747581320,3185,3185,3185,3185,0
20230926,190600,6747581320,3185,3185,3185,3185,0
20230926,190500,6747581320,3185,3185,3185,3185,0
20230926,190400,6747581320,3185,3185,3185,3185,0
20230926,190300,6747581320,3185,3185,3185,3185,0
20230926,190200,6747581320,3185,3185,3185,3185,0
20230926,190100,6747581320,3185,3185,3185,3185,11459
20230926,190000,6747581320,3185,3185,3185,3185,0
20230926,185900,6747581320,3185,3185,3185,3185,0
20230926,185800,6747581320,3185,3185,3185,3185,0
20230926,185700,6747581320,3185,3185,3185,3185,0
20230926,185600,6747581320,3185,3185,3185,3185,0
20230926,185500,6747581320,3185,3185,3185,3185,0
20230926,185400,6747581320,3185,3185,3185,3185,0
20230926,185300,6747581320,3185,3185,3185,3185,0
20230926,185200,6747581320,3185,3185,3185,3185,0
20230926,185100,6747581320,3185,3185,3185,3185,0
20230926,185000,6747581320,3185,3185,3185,3185,0
20230926,184900,6747581320,3185,3185,3185,3185,0
20230926,184800,6747581320,3185,3185,3185,3185,0
20230926,184700,6747581320,3185,3185,3185,3185,0
20230926,184600,6747581320,3185,3185,3185,3185,0
20230926,184500,6747581320,3185,3185,3185,3185,0
20230926,184400,6747581320,3185,3185,3185,3185,0
20230926,184300,6747581320,3185,3185,3185,3185,0
20230926,184200,6747581320,3185,3185,3185,3185,0
20230926,184100,6747581320,3185,3185,3185,3185,0
20230926,184000,6747581320,3185,3185,3185,3185,0
20230926,183900,6747581320,3185,3185,3185,3185,0
20230926,183800,6747581320,3185,3185,3185,3185,0
20230926,183700,6747581320,3185,3185,3185,3185,0
20230926,183600,6747581320,3185,3185,3185,3185,0
20230926,183500,6747581320,3185,3185,3185,3185,0
20230926,183400,6747581320,3185,3185,3185,3185,0
20230926,183300,6747581320,3185,3185,3185,3185,0
20230926,183200,6747581320,3185,3185,3185,3185,0
20230926,183100,6747581320,3185,3185,3185,3185,11459
20230926,183000,6747581320,3185,3185,3185,3185,0
20230926,182900,6747581320,3185,3185,3185,3185,0
20230926,182800,6747581320,3185,3185,3185,3185,0
20230926,182700,6747581320,3185,3185,3185,3185,0
20230926,182600,6747581320,3185,3185,3185,3185,0
20230926,182500,6747581320,3185,3185,3185,3185,0
20230926,182400,6747581320,3185,3185,3185,3185,0
20230926,182300,6747581320,3185,3185,3185,3185,0
20230926,182200,6747581320,3185,3185,3185,3185,0
20230926,182100,6747581320,3185,3185,3185,3185,0
20230926,182000,6747581320,3185,3185,3185,3185,0
20230926,181900,6747581320,3185,3185,3185,3185,0
20230926,181800,6747581320,3185,3185,3185,3185,0
20230926,181700,6747581320,3185,3185,3185,3185,0
20230926,181600,6747581320,3185,3185,3185,3185,0
20230926,181500,6747581320,3185,3185,3185,3185,0
20230926,181400,6747581320,3185,3185,3185,3185,0
20230926,181300,6747581320,3185,3185,3185,3185,0
20230926,181200,6747581320,3185,3185,3185,3185,0
20230926,181100,6747581320,3185,3185,3185,3185,0
20230926,181000,6747581320,3185,3185,3185,3185,0
20230926,180900,6747581320,3185,3185,3185,3185,0
20230926,180800,6747581320,3185,3185,3185,3185,0
20230926,180700,6747581320,3185,3185,3185,3185,0
20230926,180600,6747581320,3185,3185,3185,3185,0
20230926,180500,6747581320,3185,3185,3185,3185,0
20230926,180400,6747581320,3185,3185,3185,3185,0
20230926,180300,6747581320,3185,3185,3185,3185,0
20230926,180200,6747581320,3185,3185,3185,3185,0
20230926,180100,6747581320,3185,3185,3185,3185,11459
20230926,180000,6747581320,3185,3185,3185,3185,0
20230926,175900,6747581320,3185,3185,3185,3185,0
20230926,175800,6747581320,3185,3185,3185,3185,0
20230926,175700,6747581320,3185,3185,3185,3185,0
20230926,175600,6747581320,3185,3185,3185,3185,0
20230926,175500,6747581320,3185,3185,3185,3185,0
20230926,175400,6747581320,3185,3185,3185,3185,0
20230926,175300,6747581320,3185,3185,3185,3185,0
20230926,175200,6747581320,3185,3185,3185,3185,0
20230926,175100,6747581320,3185,3185,3185,3185,0
20230926,175000,6747581320,3185,3185,3185,3185,0
20230926,174900,6747581320,3185,3185,3185,3185,0
20230926,174800,6747581320,3185,3185,3185,3185,0
20230926,174700,6747581320,3185,3185,3185,3185,0
20230926,174600,6747581320,3185,3185,3185,3185,0
20230926,174500,6747581320,3185,3185,3185,3185,0
20230926,174400,6747581320,3185,3185,3185,3185,0
20230926,174300,6747581320,3185,3185,3185,3185,0
20230926,174200,6747581320,3185,3185,3185,3185,0
20230926,174100,6747581320,3185,3185,3185,3185,0
20230926,174000,6747581320,3185,3185,3185,3185,0
20230926,173900,6747581320,3185,3185,3185,3185,0
20230926,173800,6747581320,3185,3185,3185,3185,0
20230926,173700,6747581320,3185,3185,3185,3185,0
20230926,173600,6747581320,3185,3185,3185,3185,0
20230926,173500,6747581320,3185,3185,3185,3185,0
20230926,173400,6747581320,3185,3185,3185,3185,0
20230926,173300,6747581320,3185,3185,3185,3185,0
20230926,173200,6747581320,3185,3185,3185,3185,0
20230926,173100,6747581320,3185,3185,3185,3185,11459
20230926,173000,6747581320,3185,3185,3185,3185,0
20230926,172900,6747581320,3185,3185,3185,3185,0
20230926,172800,6747581320,3185,3185,3185,3185,0
20230926,172700,6747581320,3185,3185,3185,3185,0
20230926,172600,6747581320,3185,3185,3185,3185,0
20230926,172500,6747581320,3185,3185,3185,3185,0
20230926,172400,6747581320,3185,3185,3185,3185,0
20230926,172300,6747581320,3185,3185,3185,3185,0
20230926,172200,6747581320,3185,3185,3185,3185,0
20230926,172100,6747581320,3185,3185,3185,3185,0
20230926,172000,6747581320,3185,3185,3185,3185,0
20230926,171900,6747581320,3185,3185,3185,3185,0
20230926,171800,6747581320,3185,3185,3185,3185,0
20230926,171700,6747581320,3185,3185,3185,3185,0
20230926,171600,6747581320,3185,3185,3185,3185,0
20230926,171500,6747581320,3185,3185,3185,3185,0
20230926,171400,6747581320,3185,3185,3185,3185,0
20230926,171300,6747581320,3185,3185,3185,3185,0
20230926,171200,6747581320,3185,3185,3185,3185,0
20230926,171100,6747581320,3185,3185,3185,3185,0
20230926,171000,6747581320,3185,3185,3185,3185,0
20230926,170900,6747581320,3185,3185,3185,3185,0
20230926,170800,6747581320,3185,3185,3185,3185,0
20230926,170700,6747581320,3185,3185,3185,3185,0
20230926,170600,6747581320,3185,3185,3185,3185,0
20230926,170500,6747581320,3185,3185,3185,3185,0
20230926,170400,6747581320,3185,3185,3185,3185,0
20230926,170300,6747581320,3185,3185,3185,3185,0
20230926,170200,6747581320,3185,3185,3185,3185,0
20230926,170100,6747581320,3185,3185,3185,3185,11459
20230926,170000,6747581320,3185,3185,3185,3185,0
20230926,165900,6747581320,3185,3185,3185,3185,0
20230926,165800,6747581320,3185,3185,3185,3185,0
20230926,165700,6747581320,3185,3185,3185,3185,0
20230926,165600,6747581320,3185,3185,3185,3185,0
20230926,165500,6747581320,3185,3185,3185,3185,0
20230926,165400,6747581320,3185,3185,3185,3185,0
20230926,165300,6747581320,3185,3185,3185,3185,0
20230926,165200,6747581320,3185,3185,3185,3185,0
20230926,165100,6747581320,3185,3185,3185,3185,0
20230926,165000,6747581320,3185,3185,3185,3185,0
20230926,164900,6747581320,3185,3185,3185,3185,0
20230926,164800,6747581320,3185,3185,3185,3185,0
20230926,164700,6747581320,3185,3185,3185,3185,0
20230926,164600,6747581320,3185,3185,3185,3185,0
20230926,164500,6747581320,3185,3185,3185,3185,0
20230926,164400,6747581320,3185,3185,3185,3185,0
20230926,164300,6747581320,3185,3185,3185,3185,0
20230926,164200,6747581320,3185,3185,3185,3185,0
20230926,164100,6747581320,3185,3185,3185,3185,0
20230926,164000,6747581320,3185,3185,3185,3185,0
20230926,163900,6747581320,3185,3185,3185,3185,0
20230926,163800,6747581320,3185,3185,3185,3185,0
20230926,163700,6747581320,3185,3185,3185,3185,0
20230926,163600,6747581320,3185,3185,3185,3185,0
20230926,163500,6747581320,3185,3185,3185,3185,0
20230926,163400,6747581320,3185,3185,3185,3185,0
20230926,163300,6747581320,3185,3185,3185,3185,0
20230926,163200,6747581320,3185,3185,3185,3185,0
20230926,163100,6747581320,3185,3185,3185,3185,11459
20230926,163000,6747581320,3185,3185,3185,3185,0
20230926,162900,6747581320,3185,3185,3185,3185,0
20230926,162800,6747581320,3185,3185,3185,3185,0
20230926,162700,6747581320,3185,3185,3185,3185,0
20230926,162600,6747581320,3185,3185,3185,3185,0
20230926,162500,6747581320,3185,3185,3185,3185,0
20230926,162400,6747581320,3185,3185,3185,3185,0
20230926,162300,6747581320,3185,3185,3185,3185,0
20230926,162200,6747581320,3185,3185,3185,3185,0
20230926,162100,6747581320,3185,3185,3185,3185,0
20230926,162000,6747581320,3185,3185,3185,3185,0
20230926,161900,6747581320,3185,3185,3185,3185,0
20230926,161800,6747581320,3185,3185,3185,3185,0
20230926,161700,6747581320,3185,3185,3185,3185,0
20230926,161600,6747581320,3185,3185,3185,3185,0
20230926,161500,6747581320,3185,3185,3185,3185,0
20230926,161400,6747581320,3185,3185,3185,3185,0
20230926,161300,6747581320,3185,3185,3185,3185,0
20230926,161200,6747581320,3185,3185,3185,3185,0
20230926,161100,6747581320,3185,3185,3185,3185,0
20230926,161000,6747581320,3185,3185,3185,3185,0
20230926,160900,6747581320,3185,3185,3185,3185,0
20230926,160800,6747581320,3185,3185,3185,3185,0
20230926,160700,6747581320,3185,3185,3185,3185,0
20230926,160600,6747581320,3185,3185,3185,3185,0
20230926,160500,6747581320,3185,3185,3185,3185,0
20230926,160400,6747581320,3185,3185,3185,3185,0
20230926,160300,6747581320,3185,3185,3185,3185,0
20230926,160200,6747581320,3185,3185,3185,3185,0
20230926,160100,6747581320,3185,3185,3185,3185,11459
20230926,160000,6747581320,3185,3185,3185,3185,0
20230926,155900,6747581320,3185,3185,3185,3185,0
20230926,155800,6747581320,3185,3185,3185,3185,0
20230926,155700,6747581320,3185,3185,3185,3185,0
20230926,155600,6747581320,3185,3185,3185,3185,0
20230926,155500,6747581320,3185,3185,3185,3185,0
20230926,155400,6747581320,3185,3185,3185,3185,0
20230926,155300,6747581320,3185,3185,3185,3185,0
20230926,155200,6747581320,3185,3185,3185,3185,0
20230926,155100,6747581320,3185,3185,3185,3185,0
20230926,155000,6747581320,3185,3185,3185,3185,0
20230926,154900,6747581320,3185,3185,3185,3185,0
20230926,154800,6747581320,3185,3185,3185,3185,0
20230926,154700,6747581320,3185,3185,3185,3185,0
20230926,154600,6747581320,3185,3185,3185,3185,0
20230926,154500,6747581320,3185,3185,3185,3185,0
20230926,154400,6747581320,3185,3185,3185,3185,0
20230926,154300,6747581320,3185,3185,3185,3185,0
20230926,154200,6747581320,3185,3185,3185,3185,0
20230926,154100,6747581320,3185,3185,3185,3185,0
20230926,154000,6747581320,3185,3185,3185,3185,0
20230926,153900,6747581320,3185,3185,3185,3185,0
20230926,153800,6747581320,3185,3185,3185,3185,0
20230926,153700,6747581320,3185,3185,3185,3185,0
20230926,153600,6747581320,3185,3185,3185,3185,0
20230926,153500,6747581320,3185,3185,3185,3185,0
20230926,153400,6747581320,3185,3185,3185,3185,0
20230926,153300,6747581320,3185,3185,3185,3185,0
20230926,153200,6747581320,3185,3185,3185,3185,0
20230926,153100,6747581320,3185,3185,3185,3185,11459
20230926,153000,6747581320,3185,3185,3185,3185,11459
20230926,152900,6711084405,3205,3205,3205,3205,0
20230926,152800,6711084405,3205,3205,3205,3205,0
20230926,152700,6711084405,3205,3205,3205,3205,0
20230926,152600,6711084405,3205,3205,3205,3205,0
20230926,152500,6711084405,3205,3205,3205,3205,0
20230926,152400,6711084405,3205,3205,3205,3205,0
20230926,152300,6711084405,3205,3205,3205,3205,0
20230926,152200,6711084405,3205,3205,3205,3205,0
20230926,152100,6711084405,3205,3205,3205,3205,0
20230926,152000,6711084405,3205,3205,3205,3205,0
20230926,151900,6711084405,3205,3200,3205,3185,5657
20230926,151800,6693007850,3200,3200,3200,3185,3682
20230926,151700,6681232655,3200,3200,3200,3185,5303
20230926,151600,6664329620,3200,3200,3200,3200,145
20230926,151500,6663865620,3205,3200,3205,3200,2302
20230926,151400,6656497885,3200,3195,3200,3185,3900
20230926,151300,6644041815,3195,3200,3205,3195,1534
20230926,151200,6639133400,3205,3200,3205,3200,531
20230926,151100,6637434045,3205,3205,3205,3200,140
20230926,151000,6636985940,3200,3200,3200,3200,1157
20230926,150900,6633283540,3205,3195,3205,3190,5847
20230926,150800,6614598060,3190,3200,3200,3190,3891
20230926,150700,6602160080,3205,3200,3205,3195,706
20230926,150600,6599900885,3205,3200,3205,3200,597
20230926,150500,6597990480,3205,3200,3205,3195,2591
20230926,150400,6589707840,3200,3195,3205,3195,1614
20230926,150300,6584544985,3200,3200,3205,3200,2483
20230926,150200,6576599345,3205,3205,3205,3205,38
20230926,150100,6576477555,3205,3210,3210,3200,35
20230926,150000,6576365270,3200,3200,3205,3200,3919
20230926,145900,6563820160,3200,3195,3200,3195,1591
20230926,145800,6558730460,3195,3200,3200,3195,2425
20230926,145700,6550972485,3200,3200,3200,3195,941
20230926,145600,6547962005,3205,3195,3205,3195,3913
20230926,145500,6535442535,3200,3200,3205,3195,4434
20230926,145400,6521254685,3200,3195,3200,3190,3655
20230926,145300,6509573265,3200,3200,3200,3200,883
20230926,145200,6506747665,3200,3205,3205,3195,2770
20230926,145100,6497879440,3200,3220,3220,3180,10715
20230926,145000,6463627715,3220,3215,3225,3215,1013
20230926,144900,6460365855,3220,3225,3225,3215,4151
20230926,144800,6446992920,3225,3215,3225,3215,4851
20230926,144700,6431385095,3215,3210,3215,3205,2786
20230926,144600,6422441995,3205,3205,3210,3205,1620
20230926,144500,6417248945,3210,3200,3210,3200,7241
20230926,144400,6394061970,3200,3200,3205,3200,1005
20230926,144300,6390845965,3205,3200,3205,3200,3841
20230926,144200,6378554725,3205,3195,3205,3190,5732
20230926,144100,6360240700,3195,3200,3205,3195,2088
20230926,144000,6353560060,3205,3205,3205,3200,777
20230926,143900,6351069825,3205,3200,3205,3185,11396
20230926,143800,6314679270,3200,3200,3205,3195,4007
20230926,143700,6301858215,3200,3195,3205,3185,14033
20230926,143600,6257039235,3200,3200,3205,3180,18955
20230926,143500,6196589415,3200,3195,3205,3195,870
20230926,143400,6193805450,3205,3205,3205,3195,1280
20230926,143300,6189714850,3205,3205,3210,3195,5591
20230926,143200,6171829575,3205,3200,3205,3195,5832
20230926,143100,6153150315,3200,3200,3205,3190,6497
20230926,143000,6132364270,3200,3195,3205,3190,9051
20230926,142900,6103401530,3200,3190,3205,3185,3801
20230926,142800,6091244445,3195,3205,3205,3190,8470
20230926,142700,6064168415,3205,3200,3205,3180,6335
20230926,142600,6043943600,3195,3200,3205,3190,4176
20230926,142500,6030592580,3205,3200,3205,3190,10423
20230926,142400,5997243710,3200,3205,3205,3180,15194
20230926,142300,5948836705,3195,3195,3205,3195,3557
20230926,142200,5937457575,3195,3205,3205,3180,6957
20230926,142100,5915273695,3205,3200,3210,3190,2589
20230926,142000,5906992845,3195,3205,3220,3190,22828
20230926,141900,5833758460,3200,3190,3205,3180,38828
20230926,141800,5709738830,3190,3210,3210,3185,25779
20230926,141700,5627369030,3200,3250,3255,3195,102678
20230926,141600,5296999805,3250,3275,3330,3245,66011
20230926,141500,5079889610,3275,3305,3330,3270,78868
20230926,141400,4819898940,3315,3360,3370,3270,177059
20230926,141300,4233103015,3370,3220,3380,3215,354409
20230926,141200,3054147545,3215,3230,3270,3210,80536
20230926,141100,2792934405,3230,3210,3230,3210,10927
20230926,141000,2757742740,3210,3210,3210,3210,0
20230926,140900,2757742740,3210,3210,3210,3210,300
20230926,140800,2756779740,3210,3210,3210,3210,3
20230926,140700,2756770110,3210,3205,3210,3205,4
20230926,140600,2756757280,3210,3205,3210,3205,34
20230926,140500,2756648150,3210,3210,3210,3205,100
20230926,140400,2756327155,3205,3210,3215,3200,6272
20230926,140300,2736238405,3215,3210,3215,3205,2500
20230926,140200,2728217975,3215,3215,3215,3215,797
20230926,140100,2725655620,3215,3215,3215,3215,608
20230926,140000,2723700900,3220,3220,3220,3220,336
20230926,135900,2722618980,3220,3220,3220,3220,1
20230926,135800,2722615760,3215,3215,3220,3215,1635
20230926,135700,2717359185,3215,3215,3215,3215,500
20230926,135600,2715751685,3215,3215,3215,3215,73
20230926,135500,2715516990,3220,3220,3220,3220,0
20230926,135400,2715516990,3220,3220,3220,3220,475
20230926,135300,2713987490,3215,3220,3220,3215,580
20230926,135200,2712120340,3220,3220,3220,3220,801
20230926,135100,2709541120,3225,3225,3230,3220,4415
20230926,135000,2695301780,3225,3225,3225,3225,704
20230926,134900,2693031380,3225,3220,3225,3220,1774
20230926,134800,2687310305,3225,3220,3225,3220,380
20230926,134700,2686085155,3225,3220,3225,3220,302
20230926,134600,2685111395,3220,3205,3225,3205,40211
20230926,134500,2555877445,3200,3200,3200,3200,0
20230926,134400,2555877445,3200,3205,3205,3200,60
20230926,134300,2555685395,3200,3200,3200,3200,15021
20230926,134200,2507618195,3205,3200,3205,3200,1852
20230926,134100,2501691785,3200,3200,3200,3200,13265
20230926,134000,2459243785,3200,3205,3205,3195,8201
20230926,133900,2433001580,3200,3200,3200,3200,0
20230926,133800,2433001580,3200,3200,3200,3200,6001
20230926,133700,2413798380,3200,3200,3200,3200,0
20230926,133600,2413798380,3200,3200,3200,3200,625
20230926,133500,2411798380,3200,3200,3200,3200,848
20230926,133400,2409084780,3200,3205,3205,3200,831
20230926,133300,2406425425,3205,3200,3205,3200,3564
20230926,133200,2395004555,3200,3205,3205,3200,305
20230926,133100,2394027050,3200,3185,3200,3185,6495
20230926,133000,2373255780,3190,3190,3190,3190,0
20230926,132900,2373255780,3190,3190,3190,3190,0
20230926,132800,2373255780,3190,3190,3190,3190,0
20230926,132700,2373255780,3190,3190,3190,3190,2
20230926,132600,2373249400,3185,3185,3185,3185,1100
20230926,132500,2369745900,3190,3190,3195,3190,718
20230926,132400,2367455475,3200,3200,3200,3200,0
20230926,132300,2367455475,3200,3200,3200,3200,0
20230926,132200,2367455475,3200,3200,3200,3200,0
20230926,132100,2367455475,3200,3200,3200,3200,160
20230926,132000,2366943475,3200,3200,3200,3200,110
20230926,131900,2366591475,3205,3205,3205,3205,155
20230926,131800,2366094700,3205,3205,3205,3205,0
20230926,131700,2366094700,3205,3200,3205,3200,15
20230926,131600,2366046650,3200,3200,3200,3200,2885
20230926,131500,2356814650,3200,3195,3200,3195,2000
20230926,131400,2350423345,3190,3190,3190,3190,315
20230926,131300,2349418495,3195,3195,3195,3195,1323
20230926,131200,2345191510,3200,3200,3200,3200,1448
20230926,131100,2340557910,3200,3200,3200,3200,17
20230926,131000,2340503510,3200,3200,3200,3200,26
20230926,130900,2340420310,3200,3200,3200,3200,340
20230926,130800,2339332310,3200,3205,3205,3200,404
20230926,130700,2338038730,3205,3205,3205,3205,257
20230926,130600,2337215045,3205,3205,3205,3205,10
20230926,130500,2337182995,3200,3205,3205,3200,269
20230926,130400,2336322010,3205,3205,3205,3205,0
20230926,130300,2336322010,3205,3205,3205,3205,16
20230926,130200,2336270730,3205,3205,3205,3205,90
20230926,130100,2335982280,3200,3205,3205,3200,429
20230926,130000,2334609380,3205,3205,3205,3205,353
20230926,125900,2333478015,3205,3205,3205,3205,1013
20230926,125800,2330231350,3200,3200,3200,3200,496
20230926,125700,2328644150,3200,3205,3210,3200,3277
20230926,125600,2318133830,3205,3205,3205,3205,20
20230926,125500,2318069730,3205,3205,3205,3205,0
20230926,125400,2318069730,3205,3205,3205,3205,500
20230926,125300,2316467230,3205,3205,3205,3205,2
20230926,125200,2316460820,3205,3205,3205,3200,180
20230926,125100,2315884170,3205,3205,3205,3205,0
20230926,125000,2315884170,3205,3205,3205,3205,0
20230926,124900,2315884170,3205,3205,3205,3205,10
20230926,124800,2315852120,3205,3205,3205,3205,0
20230926,124700,2315852120,3205,3205,3205,3205,1
20230926,124600,2315848915,3205,3205,3205,3205,3
20230926,124500,2315839300,3205,3205,3205,3205,514
20230926,124400,2314191930,3205,3205,3205,3205,27
20230926,124300,2314105395,3210,3205,3210,3205,331
20230926,124200,2313043410,3205,3205,3205,3205,23
20230926,124100,2312969695,3205,3205,3205,3205,10
20230926,124000,2312937645,3210,3210,3210,3210,4305
20230926,123900,2299118595,3210,3205,3210,3205,238
20230926,123800,2298355790,3200,3200,3200,3200,2
20230926,123700,2298349390,3205,3205,3205,3205,834
20230926,123600,2295676420,3210,3205,3210,3205,1101
20230926,123500,2292142255,3205,3200,3210,3200,2969
20230926,123400,2282631580,3195,3200,3205,3195,2511
20230926,123300,2274593695,3200,3195,3205,3190,91588
20230926,123200,1981527110,3195,3195,3195,3195,0
20230926,123100,1981527110,3195,3195,3195,3195,1
20230926,123000,1981523915,3190,3190,3190,3190,0
20230926,122900,1981523915,3190,3190,3190,3190,15
20230926,122800,1981476065,3190,3190,3190,3190,0
20230926,122700,1981476065,3190,3190,3190,3190,50
20230926,122600,1981316565,3190,3195,3195,3190,321
20230926,122500,1980291575,3195,3195,3195,3195,69
20230926,122400,1980071120,3190,3195,3195,3190,203
20230926,122300,1979423535,3195,3195,3195,3195,29
20230926,122200,1979330880,3195,3195,3195,3195,818
20230926,122100,1976717370,3195,3195,3195,3195,12
20230926,122000,1976679030,3195,3195,3195,3195,79
20230926,121900,1976426625,3190,3190,3190,3190,7
20230926,121800,1976404295,3195,3195,3195,3195,0
20230926,121700,1976404295,3195,3200,3200,3195,1173
20230926,121600,1972654310,3200,3200,3200,3200,10
20230926,121500,1972622310,3200,3200,3205,3200,4689
20230926,121400,1957614905,3200,3200,3200,3200,6
20230926,121300,1957595705,3205,3200,3205,3200,688
20230926,121200,1955392475,3200,3200,3200,3200,2202
20230926,121100,1948346075,3200,3180,3200,3180,33598
20230926,121000,1840889380,3185,3160,3190,3160,3228
20230926,120900,1830628925,3160,3160,3160,3160,0
20230926,120800,1830628925,3160,3160,3160,3160,0
20230926,120700,1830628925,3160,3165,3165,3160,30
20230926,120600,1830534025,3160,3160,3160,3160,168
20230926,120500,1830003145,3165,3165,3165,3165,32
20230926,120400,1829901865,3165,3165,3165,3165,0
20230926,120300,1829901865,3165,3165,3165,3165,0
20230926,120200,1829901865,3165,3165,3165,3165,0
20230926,120100,1829901865,3165,3165,3165,3165,0
20230926,120000,1829901865,3165,3165,3165,3165,8
20230926,115900,1829876545,3160,3160,3160,3160,0
20230926,115800,1829876545,3160,3160,3160,3160,179
20230926,115700,1829310905,3160,3160,3160,3160,312
20230926,115600,1828324985,3160,3160,3160,3160,0
20230926,115500,1828324985,3160,3160,3160,3160,0
20230926,115400,1828324985,3160,3160,3160,3160,3
20230926,115300,1828315505,3160,3160,3160,3160,102
20230926,115200,1827993185,3165,3165,3165,3165,356
20230926,115100,1826866445,3165,3165,3170,3165,344
20230926,115000,1825777635,3165,3170,3170,3165,191
20230926,114900,1825172185,3170,3175,3175,3170,52
20230926,114800,1825007295,3175,3165,3175,3165,388
20230926,114700,1823775410,3170,3170,3170,3170,551
20230926,114600,1822028740,3170,3165,3170,3165,550
20230926,114500,1820285740,3165,3180,3180,3165,5230
20230926,114400,1803698135,3180,3180,3180,3180,0
20230926,114300,1803698135,3180,3180,3180,3180,0
20230926,114200,1803698135,3180,3180,3180,3180,0
20230926,114100,1803698135,3180,3180,3180,3180,10
20230926,114000,1803666335,3180,3180,3180,3180,0
20230926,113900,1803666335,3180,3180,3180,3180,101
20230926,113800,1803345155,3185,3190,3190,3185,1559
20230926,113700,1798376610,3195,3195,3195,3195,50
20230926,113600,1798216860,3195,3195,3195,3195,472
20230926,113500,1796708820,3195,3195,3195,3195,767
20230926,113400,1794258255,3195,3195,3195,3195,880
20230926,113300,1791446655,3200,3200,3200,3200,9
20230926,113200,1791417855,3200,3200,3200,3200,219
20230926,113100,1790717055,3205,3205,3205,3205,0
20230926,113000,1790717055,3205,3200,3205,3200,10
20230926,112900,1790685010,3200,3200,3205,3200,962
20230926,112800,1787605395,3205,3200,3205,3200,636
20230926,112700,1785569310,3200,3200,3200,3200,65
20230926,112600,1785361310,3205,3200,3205,3200,15
20230926,112500,1785313260,3200,3200,3200,3200,560
20230926,112400,1783521260,3205,3205,3205,3205,2
20230926,112300,1783514850,3205,3200,3205,3200,88
20230926,112200,1783233200,3200,3200,3200,3200,559
20230926,112100,1781444400,3200,3200,3200,3200,0
20230926,112000,1781444400,3200,3200,3200,3200,11
20230926,111900,1781409200,3200,3200,3200,3200,305
20230926,111800,1780433200,3205,3200,3205,3200,9400
20230926,111700,1750353150,3200,3200,3200,3200,5635
20230926,111600,1732321150,3200,3200,3200,3200,1632
20230926,111500,1727098750,3200,3200,3200,3200,8006
20230926,111400,1701479550,3200,3200,3205,3200,1064
20230926,111300,1698074650,3205,3200,3205,3200,45
20230926,111200,1697930435,3205,3200,3205,3200,10694
20230926,111100,1663706750,3200,3200,3200,3200,8
20230926,111000,1663681150,3200,3200,3200,3200,145
20230926,110900,1663217150,3205,3205,3205,3205,0
20230926,110800,1663217150,3205,3200,3205,3200,7900
20230926,110700,1637934640,3200,3200,3205,3200,487
20230926,110600,1636376115,3200,3200,3200,3195,12001
20230926,110500,1597975870,3200,3205,3205,3200,770
20230926,110400,1595508030,3205,3195,3205,3195,3275
20230926,110300,1585027830,3200,3200,3200,3200,5182
20230926,110200,1568445430,3200,3195,3200,3195,10001
20230926,110100,1536442235,3195,3200,3205,3195,16184
20230926,110000,1484622425,3200,3205,3205,3200,987
20230926,105900,1481463345,3205,3185,3205,3185,42527
20230926,105800,1345384545,3180,3180,3180,3180,0
20230926,105700,1345384545,3180,3180,3180,3180,0
20230926,105600,1345384545,3180,3185,3190,3180,161
20230926,105500,1344872275,3190,3200,3200,3190,985
20230926,105400,1341723100,3195,3185,3200,3185,1151
20230926,105300,1338051075,3180,3180,3180,3180,0
20230926,105200,1338051075,3180,3190,3190,3180,62
20230926,105100,1337853495,3190,3190,3190,3190,199
20230926,105000,1337218685,3190,3175,3200,3175,14370
20230926,104900,1291294210,3175,3175,3175,3175,10
20230926,104800,1291262460,3170,3170,3170,3170,0
20230926,104700,1291262460,3170,3170,3170,3170,59
20230926,104600,1291075430,3175,3175,3175,3175,0
20230926,104500,1291075430,3175,3175,3175,3175,647
20230926,104400,1289021205,3180,3185,3185,3180,1473
20230926,104300,1284335625,3180,3180,3180,3180,0
20230926,104200,1284335625,3180,3185,3185,3180,166
20230926,104100,1283806950,3180,3185,3185,3180,1500
20230926,104000,1279035235,3190,3190,3190,3190,278
20230926,103900,1278148415,3195,3185,3200,3185,5604
20230926,103800,1260224000,3180,3190,3190,3180,905
20230926,103700,1257341810,3190,3200,3200,3190,1433
20230926,103600,1252760030,3200,3195,3200,3195,4318
20230926,103500,1238950790,3195,3195,3195,3195,0
20230926,103400,1238950790,3195,3200,3200,3195,132
20230926,103300,1238529045,3195,3190,3205,3190,12323
20230926,103200,1199106630,3190,3195,3195,3190,1494
20230926,103100,1194333820,3200,3195,3200,3180,7305
20230926,103000,1170989245,3195,3195,3195,3195,1
20230926,102900,1170986050,3200,3190,3205,3190,16776
20230926,102800,1117312650,3195,3195,3195,3195,674
20230926,102700,1115159220,3195,3195,3200,3195,423
20230926,102600,1113807715,3200,3190,3200,3190,33691
20230926,102500,1006023405,3190,3190,3190,3190,85
20230926,102400,1005752255,3185,3190,3205,3185,11861
20230926,102300,967804350,3200,3195,3200,3190,3370
20230926,102200,957026150,3200,3195,3200,3195,12360
20230926,102100,917484960,3200,3200,3205,3195,2127
20230926,102000,910681605,3200,3195,3205,3195,3751
20230926,101900,898686375,3200,3200,3205,3190,2909
20230926,101800,889372020,3195,3170,3205,3170,60003
20230926,101700,697529860,3170,3170,3170,3170,502
20230926,101600,695938520,3175,3180,3200,3175,6083
20230926,101500,676523310,3180,3180,3190,3180,950
20230926,101400,673501320,3200,3180,3200,3180,4755
20230926,101300,658367685,3180,3180,3200,3180,6245
20230926,101200,638440700,3180,3165,3190,3165,16260
20230926,101100,586719485,3160,3155,3160,3150,6013
20230926,101000,567743735,3155,3170,3175,3150,10304
20230926,100900,535212270,3170,3195,3195,3170,10027
20230926,100800,503270225,3200,3195,3200,3195,110
20230926,100700,502918275,3200,3200,3200,3200,1700
20230926,100600,497478275,3200,3205,3205,3200,84
20230926,100500,497209110,3200,3200,3200,3200,3794
20230926,100400,485068310,3195,3195,3195,3195,7
20230926,100300,485045945,3195,3195,3195,3195,19
20230926,100200,484985240,3195,3195,3195,3195,364
20230926,100100,483822260,3195,3195,3195,3195,2224
20230926,100000,476716580,3195,3200,3200,3195,59
20230926,095900,476527850,3195,3195,3200,3195,637
20230926,095800,474491535,3200,3200,3200,3200,503
20230926,095700,472881935,3200,3200,3200,3200,449
20230926,095600,471445135,3200,3200,3205,3200,748
20230926,095500,469051035,3205,3205,3205,3205,0
20230926,095400,469051035,3205,3200,3205,3200,2013
20230926,095300,462609380,3200,3200,3200,3200,3771
20230926,095200,450542180,3200,3200,3200,3200,3179
20230926,095100,440369380,3200,3200,3200,3200,3132
20230926,095000,430346980,3200,3195,3200,3195,2427
20230926,094900,422587665,3200,3205,3205,3200,395
20230926,094800,421323505,3205,3200,3205,3200,6511
20230926,094700,400488280,3205,3200,3205,3195,6119
20230926,094600,380904220,3195,3195,3205,3195,8486
20230926,094500,353752805,3195,3200,3200,3195,1099
20230926,094400,350236155,3200,3185,3200,3185,4958
20230926,094300,334380465,3190,3200,3200,3190,3308
20230926,094200,323820275,3195,3200,3205,3195,1139
20230926,094100,320178850,3200,3200,3200,3200,1149
20230926,094000,316502050,3200,3195,3205,3195,3077
20230926,093900,306657915,3195,3195,3200,3195,750
20230926,093800,304259140,3200,3190,3205,3190,3856
20230926,093700,291922610,3195,3195,3200,3195,2059
20230926,093600,285337175,3200,3195,3205,3190,3539
20230926,093500,274017575,3195,3190,3205,3190,4367
20230926,093400,260040410,3200,3190,3205,3190,7238
20230926,093300,236878950,3190,3200,3205,3190,4441
20230926,093200,222671260,3195,3170,3205,3170,49760
20230926,093100,63740105,3170,3150,3170,3150,585
20230926,093000,61895230,3145,3145,3145,3145,995
20230926,092900,58765955,3145,3155,3155,3145,2331
20230926,092800,51421835,3160,3160,3160,3160,363
20230926,092700,50274755,3165,3170,3175,3155,2901
20230926,092600,41095610,3170,3155,3170,3155,4924
20230926,092500,25527245,3155,3155,3155,3155,7
20230926,092400,25505160,3150,3150,3150,3150,0
20230926,092300,25505160,3150,3145,3150,3145,1300
20230926,092200,21411160,3150,3150,3150,3150,200
20230926,092100,20781160,3150,3150,3150,3150,100
20230926,092000,20466160,3155,3155,3155,3155,0
20230926,091900,20466160,3155,3155,3155,3155,0
20230926,091800,20466160,3155,3145,3155,3145,153
20230926,091700,19984950,3150,3150,3150,3150,0
20230926,091600,19984950,3150,3150,3155,3150,1812
20230926,091500,14277105,3140,3140,3140,3140,0
20230926,091400,14277105,3140,3140,3140,3140,100
20230926,091300,13963105,3140,3140,3140,3140,855
20230926,091200,11278405,3150,3150,3150,3150,0
20230926,091100,11278405,3150,3150,3150,3150,0
20230926,091000,11278405,3150,3145,3150,3140,1119
20230926,090900,7762045,3140,3140,3140,3140,100
20230926,090800,7448045,3150,3140,3150,3140,51
20230926,090700,7287705,3145,3145,3145,3145,377
20230926,090600,6102040,3150,3155,3155,3150,43
20230926,090500,5966585,3160,3150,3160,3150,976
20230926,090400,2887670,3150,3150,3150,3150,10
20230926,090300,2856170,3140,3135,3155,3135,115
20230926,090200,2495605,3155,3155,3155,3155,0
20230926,090100,2495605,3155,3155,3155,3155,100
20230926,090000,2180105,3155,3155,3155,3155,691