stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194900,60859323,223,223,223,223,1768
20230922,194800,60859323,223,223,223,223,0
20230922,194700,60859323,223,223,223,223,0
20230922,194600,60859323,223,223,223,223,0
20230922,194500,60859323,223,223,223,223,0
20230922,194400,60859323,223,223,223,223,0
20230922,194300,60859323,223,223,223,223,0
20230922,194200,60859323,223,223,223,223,0
20230922,194100,60859323,223,223,223,223,0
20230922,194000,60859323,223,223,223,223,0
20230922,193900,60859323,223,223,223,223,0
20230922,193800,60859323,223,223,223,223,0
20230922,193700,60859323,223,223,223,223,0
20230922,193600,60859323,223,223,223,223,0
20230922,193500,60859323,223,223,223,223,0
20230922,193400,60859323,223,223,223,223,0
20230922,193300,60859323,223,223,223,223,0
20230922,193200,60859323,223,223,223,223,0
20230922,193100,60859323,223,223,223,223,0
20230922,193000,60859323,223,223,223,223,0
20230922,192900,60859323,223,223,223,223,0
20230922,192800,60859323,223,223,223,223,0
20230922,192700,60859323,223,223,223,223,0
20230922,192600,60859323,223,223,223,223,0
20230922,192500,60859323,223,223,223,223,0
20230922,192400,60859323,223,223,223,223,0
20230922,192300,60859323,223,223,223,223,0
20230922,192200,60859323,223,223,223,223,0
20230922,192100,60859323,223,223,223,223,0
20230922,192000,60859323,223,223,223,223,0
20230922,191900,60859323,223,223,223,223,1768
20230922,191800,60859323,223,223,223,223,0
20230922,191700,60859323,223,223,223,223,0
20230922,191600,60859323,223,223,223,223,0
20230922,191500,60859323,223,223,223,223,0
20230922,191400,60859323,223,223,223,223,0
20230922,191300,60859323,223,223,223,223,0
20230922,191200,60859323,223,223,223,223,0
20230922,191100,60859323,223,223,223,223,0
20230922,191000,60859323,223,223,223,223,0
20230922,190900,60859323,223,223,223,223,0
20230922,190800,60859323,223,223,223,223,0
20230922,190700,60859323,223,223,223,223,0
20230922,190600,60859323,223,223,223,223,0
20230922,190500,60859323,223,223,223,223,0
20230922,190400,60859323,223,223,223,223,0
20230922,190300,60859323,223,223,223,223,0
20230922,190200,60859323,223,223,223,223,0
20230922,190100,60859323,223,223,223,223,0
20230922,190000,60859323,223,223,223,223,0
20230922,185900,60859323,223,223,223,223,0
20230922,185800,60859323,223,223,223,223,0
20230922,185700,60859323,223,223,223,223,0
20230922,185600,60859323,223,223,223,223,0
20230922,185500,60859323,223,223,223,223,0
20230922,185400,60859323,223,223,223,223,0
20230922,185300,60859323,223,223,223,223,0
20230922,185200,60859323,223,223,223,223,0
20230922,185100,60859323,223,223,223,223,0
20230922,185000,60859323,223,223,223,223,0
20230922,184900,60859323,223,223,223,223,1768
20230922,184800,60859323,223,223,223,223,0
20230922,184700,60859323,223,223,223,223,0
20230922,184600,60859323,223,223,223,223,0
20230922,184500,60859323,223,223,223,223,0
20230922,184400,60859323,223,223,223,223,0
20230922,184300,60859323,223,223,223,223,0
20230922,184200,60859323,223,223,223,223,0
20230922,184100,60859323,223,223,223,223,0
20230922,184000,60859323,223,223,223,223,0
20230922,183900,60859323,223,223,223,223,0
20230922,183800,60859323,223,223,223,223,0
20230922,183700,60859323,223,223,223,223,0
20230922,183600,60859323,223,223,223,223,0
20230922,183500,60859323,223,223,223,223,0
20230922,183400,60859323,223,223,223,223,0
20230922,183300,60859323,223,223,223,223,0
20230922,183200,60859323,223,223,223,223,0
20230922,183100,60859323,223,223,223,223,0
20230922,183000,60859323,223,223,223,223,0
20230922,182900,60859323,223,223,223,223,0
20230922,182800,60859323,223,223,223,223,0
20230922,182700,60859323,223,223,223,223,0
20230922,182600,60859323,223,223,223,223,0
20230922,182500,60859323,223,223,223,223,0
20230922,182400,60859323,223,223,223,223,0
20230922,182300,60859323,223,223,223,223,0
20230922,182200,60859323,223,223,223,223,0
20230922,182100,60859323,223,223,223,223,0
20230922,182000,60859323,223,223,223,223,0
20230922,181900,60859323,223,223,223,223,1768
20230922,181800,60859323,223,223,223,223,0
20230922,181700,60859323,223,223,223,223,0
20230922,181600,60859323,223,223,223,223,0
20230922,181500,60859323,223,223,223,223,0
20230922,181400,60859323,223,223,223,223,0
20230922,181300,60859323,223,223,223,223,0
20230922,181200,60859323,223,223,223,223,0
20230922,181100,60859323,223,223,223,223,0
20230922,181000,60859323,223,223,223,223,0
20230922,180900,60859323,223,223,223,223,0
20230922,180800,60859323,223,223,223,223,0
20230922,180700,60859323,223,223,223,223,0
20230922,180600,60859323,223,223,223,223,0
20230922,180500,60859323,223,223,223,223,0
20230922,180400,60859323,223,223,223,223,0
20230922,180300,60859323,223,223,223,223,0
20230922,180200,60859323,223,223,223,223,0
20230922,180100,60859323,223,223,223,223,0
20230922,180000,60859323,223,223,223,223,0
20230922,175900,60859323,223,223,223,223,0
20230922,175800,60859323,223,223,223,223,0
20230922,175700,60859323,223,223,223,223,0
20230922,175600,60859323,223,223,223,223,0
20230922,175500,60859323,223,223,223,223,0
20230922,175400,60859323,223,223,223,223,0
20230922,175300,60859323,223,223,223,223,0
20230922,175200,60859323,223,223,223,223,0
20230922,175100,60859323,223,223,223,223,0
20230922,175000,60859323,223,223,223,223,0
20230922,174900,60859323,223,223,223,223,1768
20230922,174800,60859323,223,223,223,223,0
20230922,174700,60859323,223,223,223,223,0
20230922,174600,60859323,223,223,223,223,0
20230922,174500,60859323,223,223,223,223,0
20230922,174400,60859323,223,223,223,223,0
20230922,174300,60859323,223,223,223,223,0
20230922,174200,60859323,223,223,223,223,0
20230922,174100,60859323,223,223,223,223,0
20230922,174000,60859323,223,223,223,223,0
20230922,173900,60859323,223,223,223,223,0
20230922,173800,60859323,223,223,223,223,0
20230922,173700,60859323,223,223,223,223,0
20230922,173600,60859323,223,223,223,223,0
20230922,173500,60859323,223,223,223,223,0
20230922,173400,60859323,223,223,223,223,0
20230922,173300,60859323,223,223,223,223,0
20230922,173200,60859323,223,223,223,223,0
20230922,173100,60859323,223,223,223,223,0
20230922,173000,60859323,223,223,223,223,0
20230922,172900,60859323,223,223,223,223,0
20230922,172800,60859323,223,223,223,223,0
20230922,172700,60859323,223,223,223,223,0
20230922,172600,60859323,223,223,223,223,0
20230922,172500,60859323,223,223,223,223,0
20230922,172400,60859323,223,223,223,223,0
20230922,172300,60859323,223,223,223,223,0
20230922,172200,60859323,223,223,223,223,0
20230922,172100,60859323,223,223,223,223,0
20230922,172000,60859323,223,223,223,223,0
20230922,171900,60859323,223,223,223,223,1768
20230922,171800,60859323,223,223,223,223,0
20230922,171700,60859323,223,223,223,223,0
20230922,171600,60859323,223,223,223,223,0
20230922,171500,60859323,223,223,223,223,0
20230922,171400,60859323,223,223,223,223,0
20230922,171300,60859323,223,223,223,223,0
20230922,171200,60859323,223,223,223,223,0
20230922,171100,60859323,223,223,223,223,0
20230922,171000,60859323,223,223,223,223,0
20230922,170900,60859323,223,223,223,223,0
20230922,170800,60859323,223,223,223,223,0
20230922,170700,60859323,223,223,223,223,0
20230922,170600,60859323,223,223,223,223,0
20230922,170500,60859323,223,223,223,223,0
20230922,170400,60859323,223,223,223,223,0
20230922,170300,60859323,223,223,223,223,0
20230922,170200,60859323,223,223,223,223,0
20230922,170100,60859323,223,223,223,223,0
20230922,170000,60859323,223,223,223,223,0
20230922,165900,60859323,223,223,223,223,0
20230922,165800,60859323,223,223,223,223,0
20230922,165700,60859323,223,223,223,223,0
20230922,165600,60859323,223,223,223,223,0
20230922,165500,60859323,223,223,223,223,0
20230922,165400,60859323,223,223,223,223,0
20230922,165300,60859323,223,223,223,223,0
20230922,165200,60859323,223,223,223,223,0
20230922,165100,60859323,223,223,223,223,0
20230922,165000,60859323,223,223,223,223,0
20230922,164900,60859323,223,223,223,223,1768
20230922,164800,60859323,223,223,223,223,0
20230922,164700,60859323,223,223,223,223,0
20230922,164600,60859323,223,223,223,223,0
20230922,164500,60859323,223,223,223,223,0
20230922,164400,60859323,223,223,223,223,0
20230922,164300,60859323,223,223,223,223,0
20230922,164200,60859323,223,223,223,223,0
20230922,164100,60859323,223,223,223,223,0
20230922,164000,60859323,223,223,223,223,0
20230922,163900,60859323,223,223,223,223,0
20230922,163800,60859323,223,223,223,223,0
20230922,163700,60859323,223,223,223,223,0
20230922,163600,60859323,223,223,223,223,0
20230922,163500,60859323,223,223,223,223,0
20230922,163400,60859323,223,223,223,223,0
20230922,163300,60859323,223,223,223,223,0
20230922,163200,60859323,223,223,223,223,0
20230922,163100,60859323,223,223,223,223,0
20230922,163000,60859323,223,223,223,223,0
20230922,162900,60859323,223,223,223,223,0
20230922,162800,60859323,223,223,223,223,0
20230922,162700,60859323,223,223,223,223,0
20230922,162600,60859323,223,223,223,223,0
20230922,162500,60859323,223,223,223,223,0
20230922,162400,60859323,223,223,223,223,0
20230922,162300,60859323,223,223,223,223,0
20230922,162200,60859323,223,223,223,223,0
20230922,162100,60859323,223,223,223,223,0
20230922,162000,60859323,223,223,223,223,0
20230922,161900,60859323,223,223,223,223,1768
20230922,161800,60859323,223,223,223,223,0
20230922,161700,60859323,223,223,223,223,0
20230922,161600,60859323,223,223,223,223,0
20230922,161500,60859323,223,223,223,223,0
20230922,161400,60859323,223,223,223,223,0
20230922,161300,60859323,223,223,223,223,0
20230922,161200,60859323,223,223,223,223,0
20230922,161100,60859323,223,223,223,223,0
20230922,161000,60859323,223,223,223,223,0
20230922,160900,60859323,223,223,223,223,0
20230922,160800,60859323,223,223,223,223,0
20230922,160700,60859323,223,223,223,223,0
20230922,160600,60859323,223,223,223,223,0
20230922,160500,60859323,223,223,223,223,0
20230922,160400,60859323,223,223,223,223,0
20230922,160300,60859323,223,223,223,223,0
20230922,160200,60859323,223,223,223,223,0
20230922,160100,60859323,223,223,223,223,0
20230922,160000,60859323,223,223,223,223,0
20230922,155900,60859323,223,223,223,223,0
20230922,155800,60859323,223,223,223,223,0
20230922,155700,60859323,223,223,223,223,0
20230922,155600,60859323,223,223,223,223,0
20230922,155500,60859323,223,223,223,223,0
20230922,155400,60859323,223,223,223,223,0
20230922,155300,60859323,223,223,223,223,0
20230922,155200,60859323,223,223,223,223,0
20230922,155100,60859323,223,223,223,223,0
20230922,155000,60859323,223,223,223,223,0
20230922,154900,60859323,223,223,223,223,1768
20230922,154800,60859323,223,223,223,223,0
20230922,154700,60859323,223,223,223,223,0
20230922,154600,60859323,223,223,223,223,0
20230922,154500,60859323,223,223,223,223,0
20230922,154400,60859323,223,223,223,223,0
20230922,154300,60859323,223,223,223,223,0
20230922,154200,60859323,223,223,223,223,0
20230922,154100,60859323,223,223,223,223,0
20230922,154000,60859323,223,223,223,223,0
20230922,153900,60859323,223,223,223,223,0
20230922,153800,60859323,223,223,223,223,0
20230922,153700,60859323,223,223,223,223,0
20230922,153600,60859323,223,223,223,223,0
20230922,153500,60859323,223,223,223,223,0
20230922,153400,60859323,223,223,223,223,0
20230922,153300,60859323,223,223,223,223,0
20230922,153200,60859323,223,223,223,223,0
20230922,153100,60859323,223,223,223,223,0
20230922,153000,60859323,223,223,223,223,1768
20230922,152900,60465059,223,223,223,223,0
20230922,152800,60465059,223,223,223,223,0
20230922,152700,60465059,223,223,223,223,0
20230922,152600,60465059,223,223,223,223,0
20230922,152500,60465059,223,223,223,223,0
20230922,152400,60465059,223,223,223,223,0
20230922,152300,60465059,223,223,223,223,0
20230922,152200,60465059,223,223,223,223,0
20230922,152100,60465059,223,223,223,223,0
20230922,152000,60465059,223,223,223,223,0
20230922,151900,60465059,223,223,223,223,24
20230922,151800,60459707,223,223,223,223,24
20230922,151700,60454355,223,220,223,220,814
20230922,151600,60275206,223,223,223,223,23
20230922,151500,60270077,220,222,223,220,11125
20230922,151400,57807436,223,223,223,223,29
20230922,151300,57800969,223,223,223,223,124
20230922,151200,57773317,223,223,223,223,23
20230922,151100,57768188,223,223,223,223,23
20230922,151000,57763059,223,223,223,223,126
20230922,150900,57734961,223,223,223,223,28
20230922,150800,57728717,223,223,223,223,23
20230922,150700,57723588,222,223,223,222,28
20230922,150600,57717348,223,223,223,223,23
20230922,150500,57712219,223,223,223,223,42
20230922,150400,57702853,223,223,223,223,23
20230922,150300,57697724,223,223,223,223,23
20230922,150200,57692595,223,223,223,223,173
20230922,150100,57654016,223,223,223,223,23
20230922,150000,57648887,223,223,223,223,50
20230922,145900,57637737,223,223,223,223,23
20230922,145800,57632608,223,223,223,223,31
20230922,145700,57625695,223,223,223,223,23
20230922,145600,57620566,223,223,223,223,23
20230922,145500,57615437,223,223,223,223,23
20230922,145400,57610308,223,223,223,223,24
20230922,145300,57604956,223,223,223,223,23
20230922,145200,57599827,223,223,223,223,294
20230922,145100,57534265,223,223,223,223,23
20230922,145000,57529136,223,223,223,223,23
20230922,144900,57524007,223,223,223,223,23
20230922,144800,57518878,223,223,223,223,24
20230922,144700,57513526,223,223,223,223,23
20230922,144600,57508397,223,223,223,223,23
20230922,144500,57503268,223,222,223,222,238
20230922,144400,57450394,223,223,223,223,24
20230922,144300,57445042,223,223,223,223,23
20230922,144200,57439913,223,223,223,223,23
20230922,144100,57434784,223,223,223,223,24
20230922,144000,57429432,222,222,223,222,3986
20230922,143900,56544517,222,222,222,222,719
20230922,143800,56384899,222,222,222,222,123
20230922,143700,56357593,222,222,222,222,37
20230922,143600,56349379,222,222,222,222,237
20230922,143500,56296765,222,222,222,222,234
20230922,143400,56244817,222,222,222,222,596
20230922,143300,56112505,222,222,222,222,2872
20230922,143200,55474921,223,223,223,223,23
20230922,143100,55469792,224,224,224,224,24
20230922,143000,55464416,224,224,224,224,23
20230922,142900,55459264,224,224,224,224,25
20230922,142800,55453664,224,224,224,224,23
20230922,142700,55448512,224,224,224,224,23
20230922,142600,55443360,224,223,224,223,143
20230922,142500,55411448,224,224,224,224,23
20230922,142400,55406296,224,224,224,224,23
20230922,142300,55401144,224,224,224,224,23
20230922,142200,55395992,224,224,224,224,24
20230922,142100,55390616,224,224,224,224,23
20230922,142000,55385464,224,224,224,224,23
20230922,141900,55380312,224,224,224,224,23
20230922,141800,55375160,224,224,224,224,23
20230922,141700,55370008,224,224,224,224,28
20230922,141600,55363736,224,224,224,224,25
20230922,141500,55358136,224,224,224,224,28
20230922,141400,55351864,224,224,224,224,23
20230922,141300,55346712,224,224,224,224,28
20230922,141200,55340440,224,224,224,224,23
20230922,141100,55335288,222,224,224,222,24
20230922,141000,55329914,224,224,224,224,24
20230922,140900,55324538,224,224,224,224,47
20230922,140800,55314010,224,224,224,224,77
20230922,140700,55296762,223,224,224,223,126
20230922,140600,55268641,224,224,224,224,53
20230922,140500,55256769,224,222,224,221,23429
20230922,140400,50053672,223,223,223,223,23
20230922,140300,50048543,223,223,223,223,38
20230922,140200,50040069,223,223,223,223,23
20230922,140100,50034940,223,222,223,222,2356
20230922,140000,49511885,223,223,223,223,23
20230922,135900,49506756,223,223,223,223,23
20230922,135800,49501627,223,223,223,223,33
20230922,135700,49494268,223,223,223,223,24
20230922,135600,49488916,223,223,223,223,23
20230922,135500,49483787,223,223,223,223,23
20230922,135400,49478658,223,223,223,223,23
20230922,135300,49473529,222,223,223,222,9501
20230922,135200,47359806,223,223,223,223,23
20230922,135100,47354677,223,223,223,223,24
20230922,135000,47349325,223,223,223,223,23
20230922,134900,47344196,223,223,223,223,23
20230922,134800,47339067,223,223,223,223,23
20230922,134700,47333938,223,223,223,223,25
20230922,134600,47328363,223,223,223,223,23
20230922,134500,47323234,223,223,223,223,23
20230922,134400,47318105,223,223,223,223,24
20230922,134300,47312753,223,223,223,223,1023
20230922,134200,47084624,223,223,223,223,23
20230922,134100,47079495,223,223,223,223,23
20230922,134000,47074366,223,223,223,223,23
20230922,133900,47069237,223,223,223,223,23
20230922,133800,47064108,223,223,223,223,24
20230922,133700,47058756,223,222,223,222,1733
20230922,133600,46674007,222,222,222,222,23
20230922,133500,46668901,222,222,222,222,23
20230922,133400,46663795,222,222,222,222,223
20230922,133300,46614289,222,222,222,222,23
20230922,133200,46609183,222,222,222,222,24
20230922,133100,46603855,222,222,222,222,23
20230922,133000,46598749,222,222,222,222,23
20230922,132900,46593643,223,223,223,223,23
20230922,132800,46588514,223,223,223,223,23
20230922,132700,46583385,222,222,223,222,28
20230922,132600,46577146,224,224,224,224,23
20230922,132500,46571994,224,224,224,224,24
20230922,132400,46566618,224,224,224,224,27
20230922,132300,46560570,224,224,224,224,23
20230922,132200,46555418,224,224,224,224,27
20230922,132100,46549370,224,224,224,224,23
20230922,132000,46544218,224,224,224,224,23
20230922,131900,46539066,224,224,224,224,24
20230922,131800,46533690,221,223,223,221,8264
20230922,131700,44700825,223,223,223,223,23
20230922,131600,44695696,223,223,223,223,23
20230922,131500,44690567,224,224,224,224,23
20230922,131400,44685415,224,224,224,224,23
20230922,131300,44680263,224,224,224,224,24
20230922,131200,44674887,224,224,224,224,23
20230922,131100,44669735,222,224,224,222,321
20230922,131000,44598130,224,224,224,224,23
20230922,130900,44592978,224,224,224,224,23
20230922,130800,44587826,224,224,224,224,23
20230922,130700,44582674,224,224,224,224,3753
20230922,130600,43742002,224,224,224,224,24
20230922,130500,43736626,224,224,224,224,2023
20230922,130400,43283474,224,224,224,224,23
20230922,130300,43278322,224,224,224,224,44
20230922,130200,43268466,224,224,224,224,126
20230922,130100,43240242,224,224,224,224,23
20230922,130000,43235090,224,224,224,224,24
20230922,125900,43229714,224,224,224,224,23
20230922,125800,43224562,224,224,224,224,23
20230922,125700,43219410,223,223,223,223,8263
20230922,125600,41376761,223,222,223,222,115
20230922,125500,41351208,223,223,223,223,73
20230922,125400,41334929,223,223,223,223,24
20230922,125300,41329577,223,223,223,223,66
20230922,125200,41314859,222,223,223,222,284
20230922,125100,41251788,223,223,223,223,23
20230922,125000,41246659,223,223,223,223,23
20230922,124900,41241530,223,223,223,223,153
20230922,124800,41207411,223,223,223,223,23
20230922,124700,41202282,223,223,223,223,24
20230922,124600,41196930,223,223,223,223,23
20230922,124500,41191801,223,223,223,223,23
20230922,124400,41186672,223,223,223,223,23
20230922,124300,41181543,223,223,223,223,574
20230922,124200,41053541,223,222,223,222,32
20230922,124100,41046414,223,223,223,223,24
20230922,124000,41041062,223,223,223,223,23
20230922,123900,41035933,223,223,223,223,23
20230922,123800,41030804,223,223,223,223,23
20230922,123700,41025675,223,223,223,223,23
20230922,123600,41020546,223,223,223,223,63
20230922,123500,41006497,223,223,223,223,24
20230922,123400,41001145,223,223,223,223,23
20230922,123300,40996016,223,223,223,223,100
20230922,123200,40973716,223,223,223,223,1093
20230922,123100,40729977,223,223,223,223,230
20230922,123000,40678687,223,223,223,223,540
20230922,122900,40558267,223,223,223,223,36
20230922,122800,40550239,223,223,223,223,35
20230922,122700,40542434,223,223,223,223,23
20230922,122600,40537305,222,223,223,222,3906
20230922,122500,39670150,223,223,223,223,49
20230922,122400,39659223,223,223,223,223,623
20230922,122300,39520294,223,223,223,223,30
20230922,122200,39513604,223,223,223,223,24
20230922,122100,39508252,223,223,223,223,753
20230922,122000,39340333,223,223,223,223,23
20230922,121900,39335204,223,223,223,223,23
20230922,121800,39330075,223,223,223,223,23
20230922,121700,39324946,223,223,223,223,33
20230922,121600,39317587,223,223,223,223,574
20230922,121500,39189585,223,223,223,223,95
20230922,121400,39168400,223,223,223,223,1174
20230922,121300,38906598,223,223,223,223,23
20230922,121200,38901469,223,223,223,223,23
20230922,121100,38896340,223,223,223,223,23
20230922,121000,38891211,223,223,223,223,23
20230922,120900,38886082,223,222,223,222,4402
20230922,120800,37908814,223,223,223,223,23
20230922,120700,37903685,223,223,223,223,23
20230922,120600,37898556,223,223,223,223,23
20230922,120500,37893427,224,223,224,223,123
20230922,120400,37865975,224,224,224,224,23
20230922,120300,37860823,224,224,224,224,24
20230922,120200,37855447,223,224,224,223,72
20230922,120100,37839368,223,223,224,223,93
20230922,120000,37818606,224,224,224,224,23
20230922,115900,37813454,224,224,224,224,23
20230922,115800,37808302,224,224,224,224,23
20230922,115700,37803150,224,224,224,224,24
20230922,115600,37797774,224,224,224,224,23
20230922,115500,37792622,224,224,224,224,23
20230922,115400,37787470,224,224,224,224,23
20230922,115300,37782318,224,224,224,224,23
20230922,115200,37777166,224,224,224,224,23
20230922,115100,37772014,224,224,224,224,23
20230922,115000,37766862,224,224,224,224,24
20230922,114900,37761486,224,224,224,224,23
20230922,114800,37756334,224,224,224,224,23
20230922,114700,37751182,224,224,224,224,23
20230922,114600,37746030,223,224,224,223,4380
20230922,114500,36769267,224,223,224,223,23
20230922,114400,36764118,223,223,223,223,24
20230922,114300,36758766,223,223,223,223,23
20230922,114200,36753637,223,223,223,223,23
20230922,114100,36748508,223,223,223,223,23
20230922,114000,36743379,223,223,223,223,23
20230922,113900,36738250,223,223,223,223,123
20230922,113800,36710821,223,223,223,223,24
20230922,113700,36705469,222,224,224,222,3258
20230922,113600,35981847,224,224,224,224,23
20230922,113500,35976695,224,224,224,224,23
20230922,113400,35971543,224,224,224,224,23
20230922,113300,35966391,224,224,224,224,23
20230922,113200,35961239,224,224,224,224,23
20230922,113100,35956087,224,224,224,224,81
20230922,113000,35937943,224,224,224,224,23
20230922,112900,35932791,223,223,223,223,33
20230922,112800,35925432,223,223,223,223,69
20230922,112700,35910045,223,223,223,223,23
20230922,112600,35904916,223,223,223,223,23
20230922,112500,35899787,223,223,223,223,24
20230922,112400,35894435,223,223,223,223,24
20230922,112300,35889083,223,223,223,223,24
20230922,112200,35883731,223,223,223,223,823
20230922,112100,35700202,223,223,223,223,23
20230922,112000,35695073,223,223,223,223,23
20230922,111900,35689944,223,223,223,223,24
20230922,111800,35684592,223,224,224,223,228
20230922,111700,35633725,224,224,224,224,23
20230922,111600,35628573,224,224,224,224,33
20230922,111500,35621181,224,224,224,224,23
20230922,111400,35616029,224,224,224,224,23
20230922,111300,35610877,224,224,224,224,23
20230922,111200,35605725,224,224,224,224,24
20230922,111100,35600349,224,224,224,224,29
20230922,111000,35593853,224,224,224,224,23
20230922,110900,35588701,224,224,224,224,57
20230922,110800,35575933,224,224,224,224,31
20230922,110700,35568989,224,224,224,224,1379
20230922,110600,35260093,224,224,224,224,27
20230922,110500,35254045,224,224,224,224,24
20230922,110400,35248669,224,224,224,224,24
20230922,110300,35243293,224,224,224,224,34
20230922,110200,35235677,224,224,224,224,23
20230922,110100,35230525,224,224,224,224,23
20230922,110000,35225373,224,224,224,224,24
20230922,105900,35219997,224,224,224,224,1023
20230922,105800,34990845,224,224,224,224,23
20230922,105700,34985693,224,224,224,224,1023
20230922,105600,34756541,224,224,224,224,23
20230922,105500,34751389,224,224,224,224,23
20230922,105400,34746237,224,224,224,224,23
20230922,105300,34741085,224,223,224,223,233
20230922,105200,34689119,223,223,223,223,23
20230922,105100,34683990,223,223,223,223,23
20230922,105000,34678861,223,223,223,223,23
20230922,104900,34673732,223,223,223,223,23
20230922,104800,34668603,222,223,223,222,452
20230922,104700,34568236,223,223,223,223,24
20230922,104600,34562884,223,223,223,223,23
20230922,104500,34557755,223,223,223,223,36
20230922,104400,34549727,223,223,223,223,23
20230922,104300,34544598,223,223,223,223,23
20230922,104200,34539469,223,223,223,223,823
20230922,104100,34355940,223,223,223,223,24
20230922,104000,34350588,223,223,223,223,223
20230922,103900,34300859,223,223,223,223,27
20230922,103800,34294838,223,223,223,223,23
20230922,103700,34289709,223,222,223,222,32
20230922,103600,34282581,222,223,223,222,123
20230922,103500,34255252,223,223,223,223,523
20230922,103400,34138623,223,223,223,223,24
20230922,103300,34133271,222,222,223,222,224
20230922,103200,34083519,223,223,223,223,33
20230922,103100,34076160,222,223,223,222,68
20230922,103000,34061041,223,223,223,223,23
20230922,102900,34055912,223,223,223,223,23
20230922,102800,34050783,223,223,223,223,24
20230922,102700,34045431,223,223,223,223,23
20230922,102600,34040302,223,223,223,223,23
20230922,102500,34035173,223,223,223,223,23
20230922,102400,34030044,223,223,223,223,23
20230922,102300,34024915,221,223,223,220,63635
20230922,102200,19929637,224,224,224,224,24
20230922,102100,19924261,223,224,224,223,32
20230922,102000,19917102,224,224,224,224,23
20230922,101900,19911950,224,224,224,224,23
20230922,101800,19906798,224,224,224,224,423
20230922,101700,19812046,224,224,224,224,23
20230922,101600,19806894,224,224,224,224,23
20230922,101500,19801742,224,224,224,224,24
20230922,101400,19796366,224,224,224,224,23
20230922,101300,19791214,224,224,224,224,644
20230922,101200,19646958,224,224,224,224,23
20230922,101100,19641806,223,223,223,223,108
20230922,101000,19617722,223,223,223,223,23
20230922,100900,19612593,223,223,224,223,626
20230922,100800,19472971,224,224,224,224,23
20230922,100700,19467819,224,224,224,224,23
20230922,100600,19462667,224,223,224,223,24
20230922,100500,19457292,223,224,224,223,45
20230922,100400,19447213,224,224,224,224,30
20230922,100300,19440493,224,224,224,224,228
20230922,100200,19389421,224,224,224,224,23
20230922,100100,19384269,223,223,224,223,79
20230922,100000,19366624,224,224,224,224,23
20230922,095900,19361472,225,225,225,225,31
20230922,095800,19354497,225,223,225,223,23024
20230922,095700,14220097,225,225,225,225,23
20230922,095600,14214922,225,225,225,225,24
20230922,095500,14209522,225,225,225,225,23
20230922,095400,14204347,225,225,225,225,23
20230922,095300,14199172,225,225,225,225,223
20230922,095200,14148997,223,225,225,223,4023
20230922,095100,13251720,225,225,225,225,23
20230922,095000,13246545,225,225,225,225,124
20230922,094900,13218645,225,225,225,225,23
20230922,094800,13213470,225,225,225,225,23
20230922,094700,13208295,224,224,224,224,7337
20230922,094600,11564807,224,224,224,224,37
20230922,094500,11556519,224,224,224,224,23
20230922,094400,11551367,224,224,224,224,24
20230922,094300,11545991,224,224,224,224,4665
20230922,094200,10501031,224,224,224,224,23
20230922,094100,10495879,224,224,224,224,23
20230922,094000,10490727,224,224,224,224,23
20230922,093900,10485575,224,224,224,224,23
20230922,093800,10480423,224,224,224,224,40
20230922,093700,10471463,224,224,224,224,256
20230922,093600,10414119,224,224,224,224,49
20230922,093500,10403143,224,224,224,224,28
20230922,093400,10396871,224,224,224,224,35
20230922,093300,10389031,224,224,224,224,24
20230922,093200,10383655,224,224,224,222,1485
20230922,093100,10051415,224,224,224,224,2291
20230922,093000,9538231,224,224,224,224,34
20230922,092900,9530615,224,224,224,224,23
20230922,092800,9525463,224,224,224,224,587
20230922,092700,9393975,224,224,224,224,1808
20230922,092600,8988983,224,224,224,224,48
20230922,092500,8978231,223,224,224,223,42
20230922,092400,8968831,224,224,224,224,23
20230922,092300,8963679,224,224,224,224,23
20230922,092200,8958527,224,224,224,224,23
20230922,092100,8953375,224,224,224,224,23
20230922,092000,8948223,224,224,224,224,58
20230922,091900,8935231,224,224,224,224,23
20230922,091800,8930079,224,224,224,224,24
20230922,091700,8924703,224,224,224,224,43
20230922,091600,8915071,224,224,224,224,223
20230922,091500,8865119,224,224,224,223,10033
20230922,091400,6627732,224,224,224,224,24
20230922,091300,6622356,224,224,224,224,23
20230922,091200,6617204,224,224,224,224,24
20230922,091100,6611828,223,222,223,222,11115
20230922,091000,4133287,223,223,223,223,23
20230922,090900,4128158,223,223,223,223,23
20230922,090800,4123029,222,222,222,222,490
20230922,090700,4014249,223,223,223,223,24
20230922,090600,4008897,222,223,223,222,284
20230922,090500,3945585,223,223,223,222,42
20230922,090400,3936229,223,223,223,223,55
20230922,090300,3923964,224,224,224,224,39
20230922,090200,3915228,224,223,224,223,66
20230922,090100,3900477,222,224,224,222,1982
20230922,090000,3460136,224,221,224,221,15595