stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,192000,5149105480,7250,7250,7250,7250,7622
20230926,191900,5149105480,7250,7250,7250,7250,0
20230926,191800,5149105480,7250,7250,7250,7250,0
20230926,191700,5149105480,7250,7250,7250,7250,0
20230926,191600,5149105480,7250,7250,7250,7250,0
20230926,191500,5149105480,7250,7250,7250,7250,0
20230926,191400,5149105480,7250,7250,7250,7250,0
20230926,191300,5149105480,7250,7250,7250,7250,0
20230926,191200,5149105480,7250,7250,7250,7250,0
20230926,191100,5149105480,7250,7250,7250,7250,0
20230926,191000,5149105480,7250,7250,7250,7250,0
20230926,190900,5149105480,7250,7250,7250,7250,0
20230926,190800,5149105480,7250,7250,7250,7250,0
20230926,190700,5149105480,7250,7250,7250,7250,0
20230926,190600,5149105480,7250,7250,7250,7250,0
20230926,190500,5149105480,7250,7250,7250,7250,0
20230926,190400,5149105480,7250,7250,7250,7250,0
20230926,190300,5149105480,7250,7250,7250,7250,0
20230926,190200,5149105480,7250,7250,7250,7250,0
20230926,190100,5149105480,7250,7250,7250,7250,0
20230926,190000,5149105480,7250,7250,7250,7250,0
20230926,185900,5149105480,7250,7250,7250,7250,0
20230926,185800,5149105480,7250,7250,7250,7250,0
20230926,185700,5149105480,7250,7250,7250,7250,0
20230926,185600,5149105480,7250,7250,7250,7250,0
20230926,185500,5149105480,7250,7250,7250,7250,0
20230926,185400,5149105480,7250,7250,7250,7250,0
20230926,185300,5149105480,7250,7250,7250,7250,0
20230926,185200,5149105480,7250,7250,7250,7250,0
20230926,185100,5149105480,7250,7250,7250,7250,0
20230926,185000,5149105480,7250,7250,7250,7250,7622
20230926,184900,5149105480,7250,7250,7250,7250,0
20230926,184800,5149105480,7250,7250,7250,7250,0
20230926,184700,5149105480,7250,7250,7250,7250,0
20230926,184600,5149105480,7250,7250,7250,7250,0
20230926,184500,5149105480,7250,7250,7250,7250,0
20230926,184400,5149105480,7250,7250,7250,7250,0
20230926,184300,5149105480,7250,7250,7250,7250,0
20230926,184200,5149105480,7250,7250,7250,7250,0
20230926,184100,5149105480,7250,7250,7250,7250,0
20230926,184000,5149105480,7250,7250,7250,7250,0
20230926,183900,5149105480,7250,7250,7250,7250,0
20230926,183800,5149105480,7250,7250,7250,7250,0
20230926,183700,5149105480,7250,7250,7250,7250,0
20230926,183600,5149105480,7250,7250,7250,7250,0
20230926,183500,5149105480,7250,7250,7250,7250,0
20230926,183400,5149105480,7250,7250,7250,7250,0
20230926,183300,5149105480,7250,7250,7250,7250,0
20230926,183200,5149105480,7250,7250,7250,7250,0
20230926,183100,5149105480,7250,7250,7250,7250,0
20230926,183000,5149105480,7250,7250,7250,7250,0
20230926,182900,5149105480,7250,7250,7250,7250,0
20230926,182800,5149105480,7250,7250,7250,7250,0
20230926,182700,5149105480,7250,7250,7250,7250,0
20230926,182600,5149105480,7250,7250,7250,7250,0
20230926,182500,5149105480,7250,7250,7250,7250,0
20230926,182400,5149105480,7250,7250,7250,7250,0
20230926,182300,5149105480,7250,7250,7250,7250,0
20230926,182200,5149105480,7250,7250,7250,7250,0
20230926,182100,5149105480,7250,7250,7250,7250,0
20230926,182000,5149105480,7250,7250,7250,7250,7622
20230926,181900,5149105480,7250,7250,7250,7250,0
20230926,181800,5149105480,7250,7250,7250,7250,0
20230926,181700,5149105480,7250,7250,7250,7250,0
20230926,181600,5149105480,7250,7250,7250,7250,0
20230926,181500,5149105480,7250,7250,7250,7250,0
20230926,181400,5149105480,7250,7250,7250,7250,0
20230926,181300,5149105480,7250,7250,7250,7250,0
20230926,181200,5149105480,7250,7250,7250,7250,0
20230926,181100,5149105480,7250,7250,7250,7250,0
20230926,181000,5149105480,7250,7250,7250,7250,0
20230926,180900,5149105480,7250,7250,7250,7250,0
20230926,180800,5149105480,7250,7250,7250,7250,0
20230926,180700,5149105480,7250,7250,7250,7250,0
20230926,180600,5149105480,7250,7250,7250,7250,0
20230926,180500,5149105480,7250,7250,7250,7250,0
20230926,180400,5149105480,7250,7250,7250,7250,0
20230926,180300,5149105480,7250,7250,7250,7250,0
20230926,180200,5149105480,7250,7250,7250,7250,0
20230926,180100,5149105480,7250,7250,7250,7250,0
20230926,180000,5149105480,7250,7250,7250,7250,0
20230926,175900,5149105480,7250,7250,7250,7250,0
20230926,175800,5149105480,7250,7250,7250,7250,0
20230926,175700,5149105480,7250,7250,7250,7250,0
20230926,175600,5149105480,7250,7250,7250,7250,0
20230926,175500,5149105480,7250,7250,7250,7250,0
20230926,175400,5149105480,7250,7250,7250,7250,0
20230926,175300,5149105480,7250,7250,7250,7250,0
20230926,175200,5149105480,7250,7250,7250,7250,0
20230926,175100,5149105480,7250,7250,7250,7250,0
20230926,175000,5149105480,7250,7250,7250,7250,7622
20230926,174900,5149105480,7250,7250,7250,7250,0
20230926,174800,5149105480,7250,7250,7250,7250,0
20230926,174700,5149105480,7250,7250,7250,7250,0
20230926,174600,5149105480,7250,7250,7250,7250,0
20230926,174500,5149105480,7250,7250,7250,7250,0
20230926,174400,5149105480,7250,7250,7250,7250,0
20230926,174300,5149105480,7250,7250,7250,7250,0
20230926,174200,5149105480,7250,7250,7250,7250,0
20230926,174100,5149105480,7250,7250,7250,7250,0
20230926,174000,5149105480,7250,7250,7250,7250,0
20230926,173900,5149105480,7250,7250,7250,7250,0
20230926,173800,5149105480,7250,7250,7250,7250,0
20230926,173700,5149105480,7250,7250,7250,7250,0
20230926,173600,5149105480,7250,7250,7250,7250,0
20230926,173500,5149105480,7250,7250,7250,7250,0
20230926,173400,5149105480,7250,7250,7250,7250,0
20230926,173300,5149105480,7250,7250,7250,7250,0
20230926,173200,5149105480,7250,7250,7250,7250,0
20230926,173100,5149105480,7250,7250,7250,7250,0
20230926,173000,5149105480,7250,7250,7250,7250,0
20230926,172900,5149105480,7250,7250,7250,7250,0
20230926,172800,5149105480,7250,7250,7250,7250,0
20230926,172700,5149105480,7250,7250,7250,7250,0
20230926,172600,5149105480,7250,7250,7250,7250,0
20230926,172500,5149105480,7250,7250,7250,7250,0
20230926,172400,5149105480,7250,7250,7250,7250,0
20230926,172300,5149105480,7250,7250,7250,7250,0
20230926,172200,5149105480,7250,7250,7250,7250,0
20230926,172100,5149105480,7250,7250,7250,7250,0
20230926,172000,5149105480,7250,7250,7250,7250,7622
20230926,171900,5149105480,7250,7250,7250,7250,0
20230926,171800,5149105480,7250,7250,7250,7250,0
20230926,171700,5149105480,7250,7250,7250,7250,0
20230926,171600,5149105480,7250,7250,7250,7250,0
20230926,171500,5149105480,7250,7250,7250,7250,0
20230926,171400,5149105480,7250,7250,7250,7250,0
20230926,171300,5149105480,7250,7250,7250,7250,0
20230926,171200,5149105480,7250,7250,7250,7250,0
20230926,171100,5149105480,7250,7250,7250,7250,0
20230926,171000,5149105480,7250,7250,7250,7250,0
20230926,170900,5149105480,7250,7250,7250,7250,0
20230926,170800,5149105480,7250,7250,7250,7250,0
20230926,170700,5149105480,7250,7250,7250,7250,0
20230926,170600,5149105480,7250,7250,7250,7250,0
20230926,170500,5149105480,7250,7250,7250,7250,0
20230926,170400,5149105480,7250,7250,7250,7250,0
20230926,170300,5149105480,7250,7250,7250,7250,0
20230926,170200,5149105480,7250,7250,7250,7250,0
20230926,170100,5149105480,7250,7250,7250,7250,0
20230926,170000,5149105480,7250,7250,7250,7250,0
20230926,165900,5149105480,7250,7250,7250,7250,0
20230926,165800,5149105480,7250,7250,7250,7250,0
20230926,165700,5149105480,7250,7250,7250,7250,0
20230926,165600,5149105480,7250,7250,7250,7250,0
20230926,165500,5149105480,7250,7250,7250,7250,0
20230926,165400,5149105480,7250,7250,7250,7250,0
20230926,165300,5149105480,7250,7250,7250,7250,0
20230926,165200,5149105480,7250,7250,7250,7250,0
20230926,165100,5149105480,7250,7250,7250,7250,0
20230926,165000,5149105480,7250,7250,7250,7250,7622
20230926,164900,5149105480,7250,7250,7250,7250,0
20230926,164800,5149105480,7250,7250,7250,7250,0
20230926,164700,5149105480,7250,7250,7250,7250,0
20230926,164600,5149105480,7250,7250,7250,7250,0
20230926,164500,5149105480,7250,7250,7250,7250,0
20230926,164400,5149105480,7250,7250,7250,7250,0
20230926,164300,5149105480,7250,7250,7250,7250,0
20230926,164200,5149105480,7250,7250,7250,7250,0
20230926,164100,5149105480,7250,7250,7250,7250,0
20230926,164000,5149105480,7250,7250,7250,7250,0
20230926,163900,5149105480,7250,7250,7250,7250,0
20230926,163800,5149105480,7250,7250,7250,7250,0
20230926,163700,5149105480,7250,7250,7250,7250,0
20230926,163600,5149105480,7250,7250,7250,7250,0
20230926,163500,5149105480,7250,7250,7250,7250,0
20230926,163400,5149105480,7250,7250,7250,7250,0
20230926,163300,5149105480,7250,7250,7250,7250,0
20230926,163200,5149105480,7250,7250,7250,7250,0
20230926,163100,5149105480,7250,7250,7250,7250,0
20230926,163000,5149105480,7250,7250,7250,7250,0
20230926,162900,5149105480,7250,7250,7250,7250,0
20230926,162800,5149105480,7250,7250,7250,7250,0
20230926,162700,5149105480,7250,7250,7250,7250,0
20230926,162600,5149105480,7250,7250,7250,7250,0
20230926,162500,5149105480,7250,7250,7250,7250,0
20230926,162400,5149105480,7250,7250,7250,7250,0
20230926,162300,5149105480,7250,7250,7250,7250,0
20230926,162200,5149105480,7250,7250,7250,7250,0
20230926,162100,5149105480,7250,7250,7250,7250,0
20230926,162000,5149105480,7250,7250,7250,7250,7622
20230926,161900,5149105480,7250,7250,7250,7250,0
20230926,161800,5149105480,7250,7250,7250,7250,0
20230926,161700,5149105480,7250,7250,7250,7250,0
20230926,161600,5149105480,7250,7250,7250,7250,0
20230926,161500,5149105480,7250,7250,7250,7250,0
20230926,161400,5149105480,7250,7250,7250,7250,0
20230926,161300,5149105480,7250,7250,7250,7250,0
20230926,161200,5149105480,7250,7250,7250,7250,0
20230926,161100,5149105480,7250,7250,7250,7250,0
20230926,161000,5149105480,7250,7250,7250,7250,0
20230926,160900,5149105480,7250,7250,7250,7250,0
20230926,160800,5149105480,7250,7250,7250,7250,0
20230926,160700,5149105480,7250,7250,7250,7250,0
20230926,160600,5149105480,7250,7250,7250,7250,0
20230926,160500,5149105480,7250,7250,7250,7250,0
20230926,160400,5149105480,7250,7250,7250,7250,0
20230926,160300,5149105480,7250,7250,7250,7250,0
20230926,160200,5149105480,7250,7250,7250,7250,0
20230926,160100,5149105480,7250,7250,7250,7250,0
20230926,160000,5149105480,7250,7250,7250,7250,0
20230926,155900,5149105480,7250,7250,7250,7250,0
20230926,155800,5149105480,7250,7250,7250,7250,0
20230926,155700,5149105480,7250,7250,7250,7250,0
20230926,155600,5149105480,7250,7250,7250,7250,0
20230926,155500,5149105480,7250,7250,7250,7250,0
20230926,155400,5149105480,7250,7250,7250,7250,0
20230926,155300,5149105480,7250,7250,7250,7250,0
20230926,155200,5149105480,7250,7250,7250,7250,0
20230926,155100,5149105480,7250,7250,7250,7250,0
20230926,155000,5149105480,7250,7250,7250,7250,7622
20230926,154900,5149105480,7250,7250,7250,7250,0
20230926,154800,5149105480,7250,7250,7250,7250,0
20230926,154700,5149105480,7250,7250,7250,7250,0
20230926,154600,5149105480,7250,7250,7250,7250,0
20230926,154500,5149105480,7250,7250,7250,7250,0
20230926,154400,5149105480,7250,7250,7250,7250,0
20230926,154300,5149105480,7250,7250,7250,7250,0
20230926,154200,5149105480,7250,7250,7250,7250,0
20230926,154100,5149105480,7250,7250,7250,7250,0
20230926,154000,5149105480,7250,7250,7250,7250,0
20230926,153900,5149105480,7250,7250,7250,7250,0
20230926,153800,5149105480,7250,7250,7250,7250,0
20230926,153700,5149105480,7250,7250,7250,7250,0
20230926,153600,5149105480,7250,7250,7250,7250,0
20230926,153500,5149105480,7250,7250,7250,7250,0
20230926,153400,5149105480,7250,7250,7250,7250,0
20230926,153300,5149105480,7250,7250,7250,7250,0
20230926,153200,5149105480,7250,7250,7250,7250,0
20230926,153100,5149105480,7250,7250,7250,7250,0
20230926,153000,5149105480,7250,7250,7250,7250,7622
20230926,152900,5093845980,7270,7270,7270,7270,0
20230926,152800,5093845980,7270,7270,7270,7270,0
20230926,152700,5093845980,7270,7270,7270,7270,0
20230926,152600,5093845980,7270,7270,7270,7270,0
20230926,152500,5093845980,7270,7270,7270,7270,0
20230926,152400,5093845980,7270,7270,7270,7270,0
20230926,152300,5093845980,7270,7270,7270,7270,0
20230926,152200,5093845980,7270,7270,7270,7270,0
20230926,152100,5093845980,7270,7270,7270,7270,0
20230926,152000,5093845980,7270,7270,7270,7270,0
20230926,151900,5093845980,7270,7270,7270,7240,2449
20230926,151800,5076066620,7270,7260,7270,7230,3572
20230926,151700,5050188430,7260,7260,7260,7250,7494
20230926,151600,4995851030,7250,7260,7270,7250,5311
20230926,151500,4957309100,7270,7260,7270,7260,1020
20230926,151400,4949897240,7270,7270,7270,7260,2961
20230926,151300,4928394220,7270,7270,7270,7270,671
20230926,151200,4923516050,7270,7270,7270,7270,712
20230926,151100,4918339810,7270,7270,7280,7270,2637
20230926,151000,4899165410,7270,7270,7280,7270,589
20230926,150900,4894882980,7270,7280,7280,7270,792
20230926,150800,4889119000,7280,7270,7290,7270,1501
20230926,150700,4878194680,7280,7280,7290,7280,161
20230926,150600,4877022210,7270,7280,7280,7270,705
20230926,150500,4871890110,7280,7280,7290,7280,1873
20230926,150400,4858243790,7280,7290,7290,7280,826
20230926,150300,4852230490,7290,7290,7300,7280,851
20230926,150200,4846032950,7300,7290,7300,7280,6392
20230926,150100,4799474210,7290,7300,7300,7290,916
20230926,150000,4792787420,7300,7300,7320,7300,3439
20230926,145900,4767665550,7290,7290,7300,7290,450
20230926,145800,4764384010,7290,7300,7300,7290,303
20230926,145700,4762175110,7300,7300,7310,7290,1440
20230926,145600,4751663320,7300,7300,7310,7300,1261
20230926,145500,4742457820,7310,7310,7320,7310,801
20230926,145400,4736602490,7310,7320,7320,7310,3858
20230926,145300,4708370760,7320,7330,7330,7320,455
20230926,145200,4705035660,7320,7340,7340,7320,1794
20230926,145100,4691880180,7330,7340,7340,7310,4132
20230926,145000,4661561590,7340,7300,7340,7300,19862
20230926,144900,4516166450,7300,7290,7300,7290,1337
20230926,144800,4506409470,7300,7270,7300,7270,2217
20230926,144700,4490242040,7270,7280,7280,7270,1947
20230926,144600,4476080530,7290,7280,7290,7270,1875
20230926,144500,4462431880,7280,7280,7290,7280,216
20230926,144400,4460858710,7280,7290,7290,7280,377
20230926,144300,4458113940,7280,7280,7280,7280,2270
20230926,144200,4441588340,7280,7280,7280,7280,11
20230926,144100,4441508260,7280,7270,7280,7260,1496
20230926,144000,4430632720,7270,7270,7280,7260,2006
20230926,143900,4416057020,7270,7270,7290,7270,968
20230926,143800,4409019240,7280,7280,7280,7280,474
20230926,143700,4405568520,7260,7270,7270,7260,302
20230926,143600,4403373650,7270,7260,7270,7260,2245
20230926,143500,4387055090,7270,7270,7270,7260,252
20230926,143400,4385224480,7270,7270,7270,7270,345
20230926,143300,4382716330,7270,7270,7280,7270,543
20230926,143200,4378768660,7270,7280,7280,7270,960
20230926,143100,4371788250,7290,7300,7300,7280,83
20230926,143000,4371183170,7280,7280,7280,7280,371
20230926,142900,4368482290,7300,7300,7300,7290,665
20230926,142800,4363630990,7300,7300,7300,7300,1115
20230926,142700,4355491490,7300,7310,7310,7300,56
20230926,142600,4355082590,7310,7310,7310,7310,7
20230926,142500,4355031420,7320,7320,7320,7320,40
20230926,142400,4354738620,7310,7310,7310,7310,489
20230926,142300,4351164030,7300,7320,7320,7300,250
20230926,142200,4349337750,7320,7320,7320,7320,4305
20230926,142100,4317825150,7310,7320,7320,7310,969
20230926,142000,4310732110,7320,7300,7320,7290,637
20230926,141900,4306077800,7300,7310,7310,7300,272
20230926,141800,4304091410,7310,7320,7320,7310,348
20230926,141700,4301547430,7320,7320,7320,7320,11
20230926,141600,4301466910,7320,7320,7320,7310,694
20230926,141500,4296391950,7310,7300,7310,7300,542
20230926,141400,4292433730,7300,7300,7300,7290,352
20230926,141300,4289865280,7320,7300,7320,7300,642
20230926,141200,4285170680,7300,7300,7300,7300,99
20230926,141100,4284447980,7300,7300,7300,7300,8
20230926,141000,4284389580,7290,7290,7290,7290,660
20230926,140900,4279578180,7300,7300,7310,7300,1827
20230926,140800,4266239100,7300,7290,7300,7290,1600
20230926,140700,4254560100,7310,7310,7310,7300,1215
20230926,140600,4245690410,7310,7320,7320,7300,133
20230926,140500,4244718150,7320,7300,7320,7290,1670
20230926,140400,4232507990,7300,7310,7320,7300,4018
20230926,140300,4203134950,7310,7320,7320,7310,485
20230926,140200,4199585830,7320,7310,7320,7300,2174
20230926,140100,4183688460,7320,7270,7320,7270,3861
20230926,140000,4155563640,7270,7270,7270,7270,1102
20230926,135900,4147552100,7260,7260,7270,7260,2394
20230926,135800,4130161810,7270,7260,7270,7260,6368
20230926,135700,4083916450,7270,7270,7270,7260,908
20230926,135600,4077315770,7270,7270,7270,7260,253
20230926,135500,4075476500,7280,7270,7280,7270,53
20230926,135400,4075091140,7270,7270,7270,7270,145
20230926,135300,4074036990,7280,7270,7280,7260,900
20230926,135200,4067494640,7270,7270,7270,7270,23
20230926,135100,4067327430,7270,7270,7270,7270,158
20230926,135000,4066178770,7270,7270,7270,7270,489
20230926,134900,4062623740,7270,7270,7280,7270,619
20230926,134800,4058123410,7280,7270,7280,7270,410
20230926,134700,4055141560,7270,7270,7290,7270,913
20230926,134600,4048503730,7270,7270,7280,7270,3292
20230926,134500,4024569380,7270,7270,7270,7270,2276
20230926,134400,4008022860,7270,7270,7270,7270,300
20230926,134300,4005841860,7270,7270,7280,7270,910
20230926,134200,3999221560,7270,7280,7280,7270,110
20230926,134100,3998421010,7290,7290,7290,7290,280
20230926,134000,3996379810,7290,7280,7300,7270,17935
20230926,133900,3865940470,7290,7290,7290,7290,663
20230926,133800,3861107200,7290,7290,7290,7280,752
20230926,133700,3855625630,7300,7290,7300,7290,159
20230926,133600,3854466280,7290,7290,7290,7290,130
20230926,133500,3853518580,7300,7300,7300,7300,675
20230926,133400,3848591080,7300,7300,7310,7300,1226
20230926,133300,3839633530,7290,7320,7320,7290,2580
20230926,133200,3820786830,7320,7320,7320,7320,317
20230926,133100,3818466390,7320,7320,7330,7310,2817
20230926,133000,3797870900,7330,7290,7330,7290,2673
20230926,132900,3778329950,7290,7300,7300,7290,2208
20230926,132800,3762230470,7290,7310,7310,7290,2143
20230926,132700,3746605140,7290,7290,7290,7290,156
20230926,132600,3745467900,7290,7320,7320,7280,2974
20230926,132500,3723774710,7310,7320,7320,7310,877
20230926,132400,3717363820,7310,7310,7320,7300,1673
20230926,132300,3705130590,7310,7310,7310,7300,2003
20230926,132200,3690489660,7310,7310,7310,7310,214
20230926,132100,3688925320,7330,7320,7330,7310,1636
20230926,132000,3676950560,7320,7330,7330,7310,484
20230926,131900,3673406980,7320,7320,7320,7320,112
20230926,131800,3672587140,7310,7310,7310,7310,828
20230926,131700,3666534460,7310,7320,7320,7310,33
20230926,131600,3666293220,7320,7320,7320,7310,286
20230926,131500,3664199710,7310,7310,7320,7310,196
20230926,131400,3662766930,7320,7330,7330,7320,295
20230926,131300,3660605200,7330,7330,7330,7330,460
20230926,131200,3657233400,7330,7320,7330,7320,258
20230926,131100,3655342760,7340,7330,7350,7330,1705
20230926,131000,3642834800,7330,7330,7330,7330,212
20230926,130900,3641280840,7330,7340,7340,7320,976
20230926,130800,3634135880,7340,7330,7340,7330,213
20230926,130700,3632573490,7330,7330,7330,7330,328
20230926,130600,3630169250,7340,7350,7360,7340,1389
20230926,130500,3619959680,7340,7350,7360,7340,678
20230926,130400,3614977810,7360,7310,7360,7310,13067
20230926,130300,3519191310,7310,7290,7310,7290,742
20230926,130200,3513775610,7290,7300,7310,7290,180
20230926,130100,3512463030,7300,7300,7300,7290,819
20230926,130000,3506484350,7290,7300,7300,7290,1171
20230926,125900,3497943310,7300,7300,7300,7300,13
20230926,125800,3497848410,7300,7290,7300,7280,271
20230926,125700,3495872770,7300,7300,7300,7290,30
20230926,125600,3495653780,7300,7300,7300,7300,1
20230926,125500,3495646480,7300,7300,7300,7300,6
20230926,125400,3495602680,7300,7310,7310,7290,2306
20230926,125300,3478769660,7300,7300,7310,7300,659
20230926,125200,3473958940,7300,7290,7300,7290,926
20230926,125100,3467201560,7290,7300,7300,7290,240
20230926,125000,3465451040,7300,7300,7300,7300,727
20230926,124900,3460143940,7280,7280,7290,7280,201
20230926,124800,3458679510,7280,7280,7280,7280,36
20230926,124700,3458417430,7270,7270,7280,7260,846
20230926,124600,3452262830,7270,7280,7280,7260,745
20230926,124500,3446848390,7260,7270,7270,7260,684
20230926,124400,3441882150,7280,7270,7280,7270,3239
20230926,124300,3418329010,7280,7280,7280,7270,85
20230926,124200,3417710360,7280,7270,7290,7270,707
20230926,124100,3412565890,7290,7290,7290,7290,35
20230926,124000,3412310740,7270,7280,7280,7270,462
20230926,123900,3408948740,7280,7280,7280,7270,724
20230926,123800,3403679410,7300,7280,7310,7280,1393
20230926,123700,3393508350,7270,7290,7300,7270,1161
20230926,123600,3385043630,7300,7290,7300,7290,342
20230926,123500,3382548450,7290,7290,7290,7290,442
20230926,123400,3379326270,7300,7300,7300,7290,400
20230926,123300,3376406740,7290,7290,7300,7290,883
20230926,123200,3369964350,7300,7290,7300,7290,96
20230926,123100,3369264180,7290,7290,7290,7280,281
20230926,123000,3367215910,7290,7290,7290,7280,418
20230926,122900,3364170130,7290,7280,7290,7280,1504
20230926,122800,3353215610,7270,7280,7290,7270,519
20230926,122700,3349437380,7280,7290,7290,7280,89
20230926,122600,3348789250,7300,7300,7300,7300,236
20230926,122500,3347066450,7300,7290,7300,7290,836
20230926,122400,3340964720,7290,7280,7290,7280,132
20230926,122300,3340002940,7280,7300,7300,7270,1217
20230926,122200,3331144200,7300,7270,7300,7270,4624
20230926,122100,3297458650,7270,7280,7280,7270,180
20230926,122000,3296149950,7270,7270,7270,7270,191
20230926,121900,3294761380,7270,7270,7270,7270,465
20230926,121800,3291380830,7270,7270,7280,7270,775
20230926,121700,3285744480,7270,7260,7270,7260,370
20230926,121600,3283055250,7270,7270,7270,7270,1
20230926,121500,3283047980,7260,7270,7270,7260,1652
20230926,121400,3271048370,7270,7260,7270,7260,258
20230926,121300,3269173210,7260,7270,7280,7260,486
20230926,121200,3265637870,7270,7270,7270,7270,1204
20230926,121100,3256884790,7260,7270,7270,7260,1008
20230926,121000,3249558480,7270,7280,7280,7250,798
20230926,120900,3243762610,7280,7280,7280,7260,68
20230926,120800,3243268550,7270,7280,7280,7250,6137
20230926,120700,3198706280,7270,7270,7280,7270,49
20230926,120600,3198350010,7280,7280,7280,7270,1157
20230926,120500,3189933360,7280,7290,7290,7270,394
20230926,120400,3187066200,7280,7270,7280,7260,1134
20230926,120300,3178814660,7280,7280,7280,7280,17
20230926,120200,3178690900,7280,7270,7280,7260,972
20230926,120100,3171620170,7270,7270,7270,7270,18
20230926,120000,3171489310,7270,7270,7270,7270,493
20230926,115900,3167905200,7280,7280,7290,7280,981
20230926,115800,3160763510,7290,7280,7290,7280,1285
20230926,115700,3151408200,7270,7280,7280,7270,507
20230926,115600,3147717340,7260,7270,7280,7260,1313
20230926,115500,3138181600,7270,7250,7290,7250,2775
20230926,115400,3117995630,7250,7270,7270,7250,4239
20230926,115300,3087216490,7280,7280,7300,7270,183
20230926,115200,3085885110,7280,7300,7300,7280,20
20230926,115100,3085739310,7300,7300,7300,7270,14
20230926,115000,3085637140,7260,7280,7280,7260,2133
20230926,114900,3070142720,7270,7270,7280,7270,285
20230926,114800,3068069560,7270,7330,7340,7260,6413
20230926,114700,3021343410,7330,7330,7330,7320,257
20230926,114600,3019462150,7330,7330,7330,7320,186
20230926,114500,3018099770,7330,7330,7330,7320,1747
20230926,114400,3005299320,7330,7320,7350,7320,8917
20230926,114300,2939992520,7310,7290,7320,7270,2865
20230926,114200,2919075060,7300,7310,7320,7270,7472
20230926,114100,2864562280,7310,7320,7320,7310,207
20230926,114000,2863049060,7320,7310,7320,7300,1872
20230926,113900,2849360020,7320,7310,7320,7300,1909
20230926,113800,2835410050,7310,7310,7310,7300,580
20230926,113700,2831173100,7310,7310,7310,7300,612
20230926,113600,2826700500,7310,7310,7320,7310,581
20230926,113500,2822451850,7300,7310,7320,7300,4908
20230926,113400,2786575010,7310,7310,7310,7300,743
20230926,113300,2781145430,7310,7300,7310,7290,322
20230926,113200,2778795840,7300,7300,7300,7300,581
20230926,113100,2774554540,7300,7310,7310,7300,773
20230926,113000,2768910930,7310,7300,7310,7300,607
20230926,112900,2764475820,7310,7290,7310,7280,2368
20230926,112800,2747207250,7300,7310,7310,7300,1125
20230926,112700,2738984560,7310,7310,7310,7310,234
20230926,112600,2737274020,7300,7310,7310,7300,1720
20230926,112500,2724711320,7310,7320,7320,7310,2038
20230926,112400,2709797820,7320,7320,7320,7320,1939
20230926,112300,2695604340,7320,7300,7340,7300,2507
20230926,112200,2677261400,7300,7300,7300,7300,36
20230926,112100,2676998600,7300,7300,7300,7300,930
20230926,112000,2670209600,7300,7300,7300,7300,961
20230926,111900,2663194300,7300,7300,7300,7290,217
20230926,111800,2661610400,7300,7300,7300,7300,668
20230926,111700,2656734000,7300,7270,7310,7260,8846
20230926,111600,2592204980,7260,7270,7280,7260,2579
20230926,111500,2573455680,7270,7270,7280,7270,3546
20230926,111400,2547664050,7280,7300,7300,7280,908
20230926,111300,2541053420,7300,7280,7300,7280,3422
20230926,111200,2516123830,7270,7290,7290,7270,2874
20230926,111100,2495205860,7290,7300,7300,7280,1634
20230926,111000,2483290570,7300,7300,7300,7300,4253
20230926,110900,2452243670,7310,7300,7310,7300,93
20230926,110800,2451563940,7310,7310,7310,7300,35
20230926,110700,2451308140,7310,7310,7310,7310,1629
20230926,110600,2439400150,7310,7310,7320,7300,2816
20230926,110500,2418830790,7320,7320,7320,7320,6
20230926,110400,2418786870,7330,7320,7330,7320,364
20230926,110300,2416122300,7310,7330,7330,7310,2030
20230926,110200,2401273030,7330,7350,7350,7320,1689
20230926,110100,2388888140,7350,7350,7350,7340,1189
20230926,110000,2380153400,7350,7350,7350,7330,454
20230926,105900,2376819170,7350,7330,7360,7320,3159
20230926,105800,2353611230,7340,7330,7340,7320,1806
20230926,105700,2340364240,7350,7340,7350,7340,1121
20230926,105600,2332136020,7340,7330,7340,7330,1734
20230926,105500,2319414210,7340,7330,7340,7330,293
20230926,105400,2317263810,7330,7310,7330,7310,2127
20230926,105300,2301678450,7320,7330,7330,7310,1688
20230926,105200,2289329570,7320,7330,7330,7320,518
20230926,105100,2285537740,7340,7340,7340,7320,1251
20230926,105000,2276379300,7310,7340,7340,7300,2121
20230926,104900,2260869560,7340,7320,7340,7320,1718
20230926,104800,2248272970,7310,7310,7310,7310,295
20230926,104700,2246116520,7310,7310,7310,7300,972
20230926,104600,2239011410,7310,7320,7330,7310,1196
20230926,104500,2230264270,7320,7300,7320,7280,5749
20230926,104400,2188300640,7300,7310,7320,7290,6546
20230926,104300,2140529410,7310,7330,7330,7300,6973
20230926,104200,2089589030,7330,7330,7330,7320,1061
20230926,104100,2081812030,7330,7330,7330,7320,1315
20230926,104000,2072174660,7330,7340,7350,7330,2255
20230926,103900,2055635630,7330,7330,7340,7330,2223
20230926,103800,2039327160,7330,7320,7330,7320,1271
20230926,103700,2030020770,7340,7340,7340,7330,1293
20230926,103600,2020537700,7340,7330,7340,7330,476
20230926,103500,2017048580,7320,7340,7340,7320,580
20230926,103400,2012799650,7350,7320,7350,7320,3830
20230926,103300,1984709230,7320,7320,7320,7310,4165
20230926,103200,1954252530,7340,7340,7350,7310,3484
20230926,103100,1928741960,7340,7330,7360,7330,1815
20230926,103000,1915423930,7330,7370,7370,7330,3304
20230926,102900,1891129700,7370,7340,7370,7320,6974
20230926,102800,1839930040,7330,7340,7350,7320,4768
20230926,102700,1804997080,7350,7330,7360,7330,4992
20230926,102600,1768323130,7330,7350,7350,7320,7824
20230926,102500,1710920660,7360,7370,7380,7350,3241
20230926,102400,1687044110,7360,7370,7370,7360,1357
20230926,102300,1677055520,7380,7360,7380,7360,3592
20230926,102200,1650574130,7350,7360,7360,7350,4436
20230926,102100,1617940430,7350,7380,7390,7350,5413
20230926,102000,1578052730,7370,7380,7390,7370,3634
20230926,101900,1551234660,7390,7400,7410,7390,4665
20230926,101800,1516750150,7400,7410,7410,7400,1109
20230926,101700,1508542990,7410,7390,7410,7390,1810
20230926,101600,1495148580,7390,7390,7400,7390,541
20230926,101500,1491149360,7400,7410,7410,7390,1152
20230926,101400,1482625410,7410,7410,7410,7400,3997
20230926,101300,1453034490,7400,7420,7420,7400,2631
20230926,101200,1433527550,7430,7440,7450,7430,953
20230926,101100,1426438300,7440,7440,7450,7420,2750
20230926,101000,1406004240,7440,7450,7450,7440,864
20230926,100900,1399569000,7440,7450,7450,7440,118
20230926,100800,1398690340,7450,7440,7450,7440,901
20230926,100700,1391977990,7440,7420,7450,7420,749
20230926,100600,1386401770,7420,7430,7430,7420,479
20230926,100500,1382846840,7440,7450,7450,7440,1220
20230926,100400,1373758370,7450,7430,7450,7430,3305
20230926,100300,1349160870,7430,7420,7430,7420,999
20230926,100200,1341740660,7430,7410,7430,7390,3385
20230926,100100,1316654090,7420,7420,7420,7410,348
20230926,100000,1314073930,7430,7410,7430,7400,1863
20230926,095900,1300256630,7410,7400,7410,7400,3023
20230926,095800,1277862110,7400,7400,7400,7400,494
20230926,095700,1274206510,7400,7400,7400,7390,1060
20230926,095600,1266362520,7400,7400,7420,7390,3896
20230926,095500,1237538180,7390,7400,7410,7390,4437
20230926,095400,1204727790,7400,7400,7410,7400,4469
20230926,095300,1171645500,7410,7430,7440,7410,917
20230926,095200,1164848170,7430,7430,7440,7400,9331
20230926,095100,1095709870,7430,7430,7440,7430,828
20230926,095000,1089557800,7430,7430,7440,7420,5018
20230926,094900,1052301580,7440,7440,7440,7440,560
20230926,094800,1048135180,7430,7430,7440,7430,630
20230926,094700,1043453680,7430,7440,7440,7420,827
20230926,094600,1037309150,7430,7440,7440,7430,472
20230926,094500,1033798670,7440,7450,7460,7440,786
20230926,094400,1027939800,7450,7440,7460,7420,4684
20230926,094300,993108220,7440,7460,7460,7440,219
20230926,094200,991477420,7460,7430,7460,7430,2542
20230926,094100,972587720,7440,7440,7440,7430,1896
20230926,094000,958486830,7440,7430,7440,7430,1437
20230926,093900,947808660,7430,7440,7440,7430,2327
20230926,093800,930502230,7450,7460,7460,7450,2745
20230926,093700,910050960,7460,7460,7460,7450,648
20230926,093600,905219520,7460,7470,7470,7460,2160
20230926,093500,889097320,7480,7470,7480,7470,837
20230926,093400,882843500,7480,7480,7490,7470,2017
20230926,093300,867755750,7480,7490,7500,7480,944
20230926,093200,860692910,7500,7500,7510,7490,1119
20230926,093100,852302380,7500,7510,7520,7480,3806
20230926,093000,823774920,7510,7470,7510,7470,3450
20230926,092900,797933100,7470,7460,7470,7460,1129
20230926,092800,789502990,7460,7460,7460,7460,632
20230926,092700,784788270,7470,7470,7470,7470,262
20230926,092600,782831130,7460,7460,7470,7450,1426
20230926,092500,772186140,7460,7460,7460,7440,3536
20230926,092400,745844220,7460,7460,7480,7460,261
20230926,092300,743896640,7460,7480,7480,7460,1583
20230926,092200,732081330,7480,7480,7480,7470,1982
20230926,092100,717260650,7470,7480,7490,7470,1460
20230926,092000,706336090,7480,7480,7480,7470,2505
20230926,091900,687619300,7470,7470,7490,7470,1314
20230926,091800,677790520,7460,7460,7460,7440,4027
20230926,091700,647778010,7450,7460,7470,7450,976
20230926,091600,640499860,7460,7460,7470,7450,1860
20230926,091500,626630940,7470,7460,7480,7450,2535
20230926,091400,607728030,7490,7470,7500,7460,995
20230926,091300,600293400,7470,7470,7470,7440,4442
20230926,091200,567188350,7470,7500,7520,7470,4579
20230926,091100,532874310,7520,7510,7530,7510,2873
20230926,091000,511279710,7510,7550,7550,7490,3299
20230926,090900,486523350,7550,7490,7550,7490,6063
20230926,090800,440950260,7490,7510,7510,7490,2027
20230926,090700,425749690,7500,7500,7530,7500,6637
20230926,090600,375888440,7500,7480,7520,7450,7145
20230926,090500,322353650,7470,7450,7470,7440,2847
20230926,090400,301122930,7440,7500,7500,7440,1873
20230926,090300,287139000,7500,7510,7520,7440,7844
20230926,090200,228568260,7510,7510,7530,7490,3682
20230926,090100,200912970,7510,7470,7510,7430,11457
20230926,090000,115226800,7470,7430,7480,7430,14449