stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200200,4123372910,12230,12230,12230,12230,11074
20230922,200100,4123372910,12230,12230,12230,12230,0
20230922,200000,4123372910,12230,12230,12230,12230,0
20230922,195900,4123372910,12230,12230,12230,12230,0
20230922,195800,4123372910,12230,12230,12230,12230,0
20230922,195700,4123372910,12230,12230,12230,12230,0
20230922,195600,4123372910,12230,12230,12230,12230,0
20230922,195500,4123372910,12230,12230,12230,12230,0
20230922,195400,4123372910,12230,12230,12230,12230,0
20230922,195300,4123372910,12230,12230,12230,12230,0
20230922,195200,4123372910,12230,12230,12230,12230,0
20230922,195100,4123372910,12230,12230,12230,12230,0
20230922,195000,4123372910,12230,12230,12230,12230,0
20230922,194900,4123372910,12230,12230,12230,12230,0
20230922,194800,4123372910,12230,12230,12230,12230,0
20230922,194700,4123372910,12230,12230,12230,12230,0
20230922,194600,4123372910,12230,12230,12230,12230,0
20230922,194500,4123372910,12230,12230,12230,12230,0
20230922,194400,4123372910,12230,12230,12230,12230,0
20230922,194300,4123372910,12230,12230,12230,12230,0
20230922,194200,4123372910,12230,12230,12230,12230,0
20230922,194100,4123372910,12230,12230,12230,12230,0
20230922,194000,4123372910,12230,12230,12230,12230,0
20230922,193900,4123372910,12230,12230,12230,12230,0
20230922,193800,4123372910,12230,12230,12230,12230,0
20230922,193700,4123372910,12230,12230,12230,12230,0
20230922,193600,4123372910,12230,12230,12230,12230,0
20230922,193500,4123372910,12230,12230,12230,12230,0
20230922,193400,4123372910,12230,12230,12230,12230,0
20230922,193300,4123372910,12230,12230,12230,12230,0
20230922,193200,4123372910,12230,12230,12230,12230,11074
20230922,193100,4123372910,12230,12230,12230,12230,0
20230922,193000,4123372910,12230,12230,12230,12230,0
20230922,192900,4123372910,12230,12230,12230,12230,0
20230922,192800,4123372910,12230,12230,12230,12230,0
20230922,192700,4123372910,12230,12230,12230,12230,0
20230922,192600,4123372910,12230,12230,12230,12230,0
20230922,192500,4123372910,12230,12230,12230,12230,0
20230922,192400,4123372910,12230,12230,12230,12230,0
20230922,192300,4123372910,12230,12230,12230,12230,0
20230922,192200,4123372910,12230,12230,12230,12230,0
20230922,192100,4123372910,12230,12230,12230,12230,0
20230922,192000,4123372910,12230,12230,12230,12230,0
20230922,191900,4123372910,12230,12230,12230,12230,0
20230922,191800,4123372910,12230,12230,12230,12230,0
20230922,191700,4123372910,12230,12230,12230,12230,0
20230922,191600,4123372910,12230,12230,12230,12230,0
20230922,191500,4123372910,12230,12230,12230,12230,0
20230922,191400,4123372910,12230,12230,12230,12230,0
20230922,191300,4123372910,12230,12230,12230,12230,0
20230922,191200,4123372910,12230,12230,12230,12230,0
20230922,191100,4123372910,12230,12230,12230,12230,0
20230922,191000,4123372910,12230,12230,12230,12230,0
20230922,190900,4123372910,12230,12230,12230,12230,0
20230922,190800,4123372910,12230,12230,12230,12230,0
20230922,190700,4123372910,12230,12230,12230,12230,0
20230922,190600,4123372910,12230,12230,12230,12230,0
20230922,190500,4123372910,12230,12230,12230,12230,0
20230922,190400,4123372910,12230,12230,12230,12230,0
20230922,190300,4123372910,12230,12230,12230,12230,0
20230922,190200,4123372910,12230,12230,12230,12230,11074
20230922,190100,4123372910,12230,12230,12230,12230,0
20230922,190000,4123372910,12230,12230,12230,12230,0
20230922,185900,4123372910,12230,12230,12230,12230,0
20230922,185800,4123372910,12230,12230,12230,12230,0
20230922,185700,4123372910,12230,12230,12230,12230,0
20230922,185600,4123372910,12230,12230,12230,12230,0
20230922,185500,4123372910,12230,12230,12230,12230,0
20230922,185400,4123372910,12230,12230,12230,12230,0
20230922,185300,4123372910,12230,12230,12230,12230,0
20230922,185200,4123372910,12230,12230,12230,12230,0
20230922,185100,4123372910,12230,12230,12230,12230,0
20230922,185000,4123372910,12230,12230,12230,12230,0
20230922,184900,4123372910,12230,12230,12230,12230,0
20230922,184800,4123372910,12230,12230,12230,12230,0
20230922,184700,4123372910,12230,12230,12230,12230,0
20230922,184600,4123372910,12230,12230,12230,12230,0
20230922,184500,4123372910,12230,12230,12230,12230,0
20230922,184400,4123372910,12230,12230,12230,12230,0
20230922,184300,4123372910,12230,12230,12230,12230,0
20230922,184200,4123372910,12230,12230,12230,12230,0
20230922,184100,4123372910,12230,12230,12230,12230,0
20230922,184000,4123372910,12230,12230,12230,12230,0
20230922,183900,4123372910,12230,12230,12230,12230,0
20230922,183800,4123372910,12230,12230,12230,12230,0
20230922,183700,4123372910,12230,12230,12230,12230,0
20230922,183600,4123372910,12230,12230,12230,12230,0
20230922,183500,4123372910,12230,12230,12230,12230,0
20230922,183400,4123372910,12230,12230,12230,12230,0
20230922,183300,4123372910,12230,12230,12230,12230,0
20230922,183200,4123372910,12230,12230,12230,12230,11074
20230922,183100,4123372910,12230,12230,12230,12230,0
20230922,183000,4123372910,12230,12230,12230,12230,0
20230922,182900,4123372910,12230,12230,12230,12230,0
20230922,182800,4123372910,12230,12230,12230,12230,0
20230922,182700,4123372910,12230,12230,12230,12230,0
20230922,182600,4123372910,12230,12230,12230,12230,0
20230922,182500,4123372910,12230,12230,12230,12230,0
20230922,182400,4123372910,12230,12230,12230,12230,0
20230922,182300,4123372910,12230,12230,12230,12230,0
20230922,182200,4123372910,12230,12230,12230,12230,0
20230922,182100,4123372910,12230,12230,12230,12230,0
20230922,182000,4123372910,12230,12230,12230,12230,0
20230922,181900,4123372910,12230,12230,12230,12230,0
20230922,181800,4123372910,12230,12230,12230,12230,0
20230922,181700,4123372910,12230,12230,12230,12230,0
20230922,181600,4123372910,12230,12230,12230,12230,0
20230922,181500,4123372910,12230,12230,12230,12230,0
20230922,181400,4123372910,12230,12230,12230,12230,0
20230922,181300,4123372910,12230,12230,12230,12230,0
20230922,181200,4123372910,12230,12230,12230,12230,0
20230922,181100,4123372910,12230,12230,12230,12230,0
20230922,181000,4123372910,12230,12230,12230,12230,0
20230922,180900,4123372910,12230,12230,12230,12230,0
20230922,180800,4123372910,12230,12230,12230,12230,0
20230922,180700,4123372910,12230,12230,12230,12230,0
20230922,180600,4123372910,12230,12230,12230,12230,0
20230922,180500,4123372910,12230,12230,12230,12230,0
20230922,180400,4123372910,12230,12230,12230,12230,0
20230922,180300,4123372910,12230,12230,12230,12230,0
20230922,180200,4123372910,12230,12230,12230,12230,11074
20230922,180100,4123372910,12230,12230,12230,12230,0
20230922,180000,4123372910,12230,12230,12230,12230,0
20230922,175900,4123372910,12230,12230,12230,12230,0
20230922,175800,4123372910,12230,12230,12230,12230,0
20230922,175700,4123372910,12230,12230,12230,12230,0
20230922,175600,4123372910,12230,12230,12230,12230,0
20230922,175500,4123372910,12230,12230,12230,12230,0
20230922,175400,4123372910,12230,12230,12230,12230,0
20230922,175300,4123372910,12230,12230,12230,12230,0
20230922,175200,4123372910,12230,12230,12230,12230,0
20230922,175100,4123372910,12230,12230,12230,12230,0
20230922,175000,4123372910,12230,12230,12230,12230,0
20230922,174900,4123372910,12230,12230,12230,12230,0
20230922,174800,4123372910,12230,12230,12230,12230,0
20230922,174700,4123372910,12230,12230,12230,12230,0
20230922,174600,4123372910,12230,12230,12230,12230,0
20230922,174500,4123372910,12230,12230,12230,12230,0
20230922,174400,4123372910,12230,12230,12230,12230,0
20230922,174300,4123372910,12230,12230,12230,12230,0
20230922,174200,4123372910,12230,12230,12230,12230,0
20230922,174100,4123372910,12230,12230,12230,12230,0
20230922,174000,4123372910,12230,12230,12230,12230,0
20230922,173900,4123372910,12230,12230,12230,12230,0
20230922,173800,4123372910,12230,12230,12230,12230,0
20230922,173700,4123372910,12230,12230,12230,12230,0
20230922,173600,4123372910,12230,12230,12230,12230,0
20230922,173500,4123372910,12230,12230,12230,12230,0
20230922,173400,4123372910,12230,12230,12230,12230,0
20230922,173300,4123372910,12230,12230,12230,12230,0
20230922,173200,4123372910,12230,12230,12230,12230,11074
20230922,173100,4123372910,12230,12230,12230,12230,0
20230922,173000,4123372910,12230,12230,12230,12230,0
20230922,172900,4123372910,12230,12230,12230,12230,0
20230922,172800,4123372910,12230,12230,12230,12230,0
20230922,172700,4123372910,12230,12230,12230,12230,0
20230922,172600,4123372910,12230,12230,12230,12230,0
20230922,172500,4123372910,12230,12230,12230,12230,0
20230922,172400,4123372910,12230,12230,12230,12230,0
20230922,172300,4123372910,12230,12230,12230,12230,0
20230922,172200,4123372910,12230,12230,12230,12230,0
20230922,172100,4123372910,12230,12230,12230,12230,0
20230922,172000,4123372910,12230,12230,12230,12230,0
20230922,171900,4123372910,12230,12230,12230,12230,0
20230922,171800,4123372910,12230,12230,12230,12230,0
20230922,171700,4123372910,12230,12230,12230,12230,0
20230922,171600,4123372910,12230,12230,12230,12230,0
20230922,171500,4123372910,12230,12230,12230,12230,0
20230922,171400,4123372910,12230,12230,12230,12230,0
20230922,171300,4123372910,12230,12230,12230,12230,0
20230922,171200,4123372910,12230,12230,12230,12230,0
20230922,171100,4123372910,12230,12230,12230,12230,0
20230922,171000,4123372910,12230,12230,12230,12230,0
20230922,170900,4123372910,12230,12230,12230,12230,0
20230922,170800,4123372910,12230,12230,12230,12230,0
20230922,170700,4123372910,12230,12230,12230,12230,0
20230922,170600,4123372910,12230,12230,12230,12230,0
20230922,170500,4123372910,12230,12230,12230,12230,0
20230922,170400,4123372910,12230,12230,12230,12230,0
20230922,170300,4123372910,12230,12230,12230,12230,0
20230922,170200,4123372910,12230,12230,12230,12230,11074
20230922,170100,4123372910,12230,12230,12230,12230,0
20230922,170000,4123372910,12230,12230,12230,12230,0
20230922,165900,4123372910,12230,12230,12230,12230,0
20230922,165800,4123372910,12230,12230,12230,12230,0
20230922,165700,4123372910,12230,12230,12230,12230,0
20230922,165600,4123372910,12230,12230,12230,12230,0
20230922,165500,4123372910,12230,12230,12230,12230,0
20230922,165400,4123372910,12230,12230,12230,12230,0
20230922,165300,4123372910,12230,12230,12230,12230,0
20230922,165200,4123372910,12230,12230,12230,12230,0
20230922,165100,4123372910,12230,12230,12230,12230,0
20230922,165000,4123372910,12230,12230,12230,12230,0
20230922,164900,4123372910,12230,12230,12230,12230,0
20230922,164800,4123372910,12230,12230,12230,12230,0
20230922,164700,4123372910,12230,12230,12230,12230,0
20230922,164600,4123372910,12230,12230,12230,12230,0
20230922,164500,4123372910,12230,12230,12230,12230,0
20230922,164400,4123372910,12230,12230,12230,12230,0
20230922,164300,4123372910,12230,12230,12230,12230,0
20230922,164200,4123372910,12230,12230,12230,12230,0
20230922,164100,4123372910,12230,12230,12230,12230,0
20230922,164000,4123372910,12230,12230,12230,12230,0
20230922,163900,4123372910,12230,12230,12230,12230,0
20230922,163800,4123372910,12230,12230,12230,12230,0
20230922,163700,4123372910,12230,12230,12230,12230,0
20230922,163600,4123372910,12230,12230,12230,12230,0
20230922,163500,4123372910,12230,12230,12230,12230,0
20230922,163400,4123372910,12230,12230,12230,12230,0
20230922,163300,4123372910,12230,12230,12230,12230,0
20230922,163200,4123372910,12230,12230,12230,12230,11074
20230922,163100,4123372910,12230,12230,12230,12230,0
20230922,163000,4123372910,12230,12230,12230,12230,0
20230922,162900,4123372910,12230,12230,12230,12230,0
20230922,162800,4123372910,12230,12230,12230,12230,0
20230922,162700,4123372910,12230,12230,12230,12230,0
20230922,162600,4123372910,12230,12230,12230,12230,0
20230922,162500,4123372910,12230,12230,12230,12230,0
20230922,162400,4123372910,12230,12230,12230,12230,0
20230922,162300,4123372910,12230,12230,12230,12230,0
20230922,162200,4123372910,12230,12230,12230,12230,0
20230922,162100,4123372910,12230,12230,12230,12230,0
20230922,162000,4123372910,12230,12230,12230,12230,0
20230922,161900,4123372910,12230,12230,12230,12230,0
20230922,161800,4123372910,12230,12230,12230,12230,0
20230922,161700,4123372910,12230,12230,12230,12230,0
20230922,161600,4123372910,12230,12230,12230,12230,0
20230922,161500,4123372910,12230,12230,12230,12230,0
20230922,161400,4123372910,12230,12230,12230,12230,0
20230922,161300,4123372910,12230,12230,12230,12230,0
20230922,161200,4123372910,12230,12230,12230,12230,0
20230922,161100,4123372910,12230,12230,12230,12230,0
20230922,161000,4123372910,12230,12230,12230,12230,0
20230922,160900,4123372910,12230,12230,12230,12230,0
20230922,160800,4123372910,12230,12230,12230,12230,0
20230922,160700,4123372910,12230,12230,12230,12230,0
20230922,160600,4123372910,12230,12230,12230,12230,0
20230922,160500,4123372910,12230,12230,12230,12230,0
20230922,160400,4123372910,12230,12230,12230,12230,0
20230922,160300,4123372910,12230,12230,12230,12230,0
20230922,160200,4123372910,12230,12230,12230,12230,11074
20230922,160100,4123372910,12230,12230,12230,12230,0
20230922,160000,4123372910,12230,12230,12230,12230,0
20230922,155900,4123372910,12230,12230,12230,12230,0
20230922,155800,4123372910,12230,12230,12230,12230,0
20230922,155700,4123372910,12230,12230,12230,12230,0
20230922,155600,4123372910,12230,12230,12230,12230,0
20230922,155500,4123372910,12230,12230,12230,12230,0
20230922,155400,4123372910,12230,12230,12230,12230,0
20230922,155300,4123372910,12230,12230,12230,12230,0
20230922,155200,4123372910,12230,12230,12230,12230,0
20230922,155100,4123372910,12230,12230,12230,12230,0
20230922,155000,4123372910,12230,12230,12230,12230,0
20230922,154900,4123372910,12230,12230,12230,12230,0
20230922,154800,4123372910,12230,12230,12230,12230,0
20230922,154700,4123372910,12230,12230,12230,12230,0
20230922,154600,4123372910,12230,12230,12230,12230,0
20230922,154500,4123372910,12230,12230,12230,12230,0
20230922,154400,4123372910,12230,12230,12230,12230,0
20230922,154300,4123372910,12230,12230,12230,12230,0
20230922,154200,4123372910,12230,12230,12230,12230,0
20230922,154100,4123372910,12230,12230,12230,12230,0
20230922,154000,4123372910,12230,12230,12230,12230,0
20230922,153900,4123372910,12230,12230,12230,12230,0
20230922,153800,4123372910,12230,12230,12230,12230,0
20230922,153700,4123372910,12230,12230,12230,12230,0
20230922,153600,4123372910,12230,12230,12230,12230,0
20230922,153500,4123372910,12230,12230,12230,12230,0
20230922,153400,4123372910,12230,12230,12230,12230,0
20230922,153300,4123372910,12230,12230,12230,12230,0
20230922,153200,4123372910,12230,12230,12230,12230,11074
20230922,153100,4123372910,12230,12230,12230,12230,0
20230922,153000,4123372910,12230,12230,12230,12230,11074
20230922,152900,3987937890,12230,12230,12230,12230,0
20230922,152800,3987937890,12230,12230,12230,12230,0
20230922,152700,3987937890,12230,12230,12230,12230,0
20230922,152600,3987937890,12230,12230,12230,12230,0
20230922,152500,3987937890,12230,12230,12230,12230,0
20230922,152400,3987937890,12230,12230,12230,12230,0
20230922,152300,3987937890,12230,12230,12230,12230,0
20230922,152200,3987937890,12230,12230,12230,12230,0
20230922,152100,3987937890,12230,12230,12230,12230,0
20230922,152000,3987937890,12230,12230,12230,12230,0
20230922,151900,3987937890,12230,12250,12260,12230,4227
20230922,151800,3936181800,12260,12250,12260,12240,1005
20230922,151700,3923866350,12250,12250,12250,12240,652
20230922,151600,3915881630,12250,12230,12250,12230,999
20230922,151500,3903652950,12230,12260,12260,12230,451
20230922,151400,3898130530,12250,12230,12250,12230,1037
20230922,151300,3885433520,12240,12240,12250,12230,655
20230922,151200,3877416840,12250,12260,12260,12250,850
20230922,151100,3866996310,12260,12230,12260,12220,3417
20230922,151000,3825165670,12220,12230,12230,12220,690
20230922,150900,3816728990,12230,12220,12230,12220,850
20230922,150800,3806339440,12220,12210,12220,12210,1140
20230922,150700,3792415410,12210,12200,12210,12200,1494
20230922,150600,3774176990,12210,12200,12210,12200,731
20230922,150500,3765258090,12200,12200,12200,12190,278
20230922,150400,3761867090,12200,12180,12200,12180,1024
20230922,150300,3749389060,12180,12180,12180,12170,1270
20230922,150200,3733921840,12170,12190,12190,12170,1109
20230922,150100,3720422180,12190,12200,12200,12180,348
20230922,150000,3716181400,12200,12200,12200,12190,358
20230922,145900,3711813900,12200,12210,12210,12200,257
20230922,145800,3708677380,12200,12170,12210,12170,4108
20230922,145700,3658627040,12180,12180,12180,12170,181
20230922,145600,3656423170,12180,12180,12180,12170,3384
20230922,145500,3615208290,12170,12190,12190,12170,572
20230922,145400,3608242050,12180,12190,12190,12180,171
20230922,145300,3606158570,12190,12190,12190,12190,599
20230922,145200,3598856760,12200,12200,12200,12200,46
20230922,145100,3598295560,12200,12170,12200,12170,2949
20230922,145000,3562353590,12170,12180,12180,12170,104
20230922,144900,3561087540,12170,12170,12180,12170,1428
20230922,144800,3543708230,12180,12170,12180,12170,122
20230922,144700,3542223130,12180,12180,12190,12180,2167
20230922,144600,3515828730,12180,12190,12190,12180,731
20230922,144500,3506919420,12190,12190,12190,12180,516
20230922,144400,3500629390,12180,12180,12190,12180,317
20230922,144300,3496767330,12190,12180,12190,12170,2637
20230922,144200,3464648420,12190,12180,12190,12180,539
20230922,144100,3458081340,12180,12190,12190,12180,573
20230922,144000,3451101860,12190,12180,12200,12180,2333
20230922,143900,3422671070,12170,12180,12180,12170,112
20230922,143800,3421307790,12180,12180,12180,12170,409
20230922,143700,3416327270,12180,12180,12180,12180,34
20230922,143600,3415913150,12170,12170,12170,12170,106
20230922,143500,3414623130,12170,12170,12180,12170,442
20230922,143400,3409243980,12180,12180,12180,12170,1182
20230922,143300,3394855240,12170,12170,12180,12170,158
20230922,143200,3392932050,12180,12180,12180,12180,34
20230922,143100,3392517930,12180,12180,12190,12180,769
20230922,143000,3383149530,12180,12180,12180,12180,131
20230922,142900,3381553950,12180,12180,12180,12170,1273
20230922,142800,3366051560,12190,12180,12190,12180,1284
20230922,142700,3350410720,12180,12190,12190,12180,119
20230922,142600,3348960960,12180,12190,12190,12180,360
20230922,142500,3344575810,12180,12190,12190,12180,786
20230922,142400,3334997080,12190,12190,12190,12180,201
20230922,142300,3332548400,12180,12190,12190,12180,57
20230922,142200,3331853670,12180,12190,12190,12180,397
20230922,142100,3327015050,12180,12180,12190,12180,161
20230922,142000,3325053860,12180,12190,12190,12180,165
20230922,141900,3323043080,12190,12190,12190,12180,322
20230922,141800,3319119780,12190,12180,12190,12180,634
20230922,141700,3311397100,12180,12190,12190,12180,150
20230922,141600,3309569730,12180,12190,12190,12180,296
20230922,141500,3305961730,12200,12190,12200,12190,108
20230922,141400,3304644690,12200,12190,12200,12190,270
20230922,141300,3301353050,12200,12190,12200,12190,84
20230922,141200,3300328840,12190,12200,12200,12190,247
20230922,141100,3297317100,12200,12200,12200,12190,609
20230922,141000,3289888120,12200,12200,12200,12200,181
20230922,140900,3287679920,12200,12200,12200,12200,135
20230922,140800,3286032920,12200,12200,12200,12200,259
20230922,140700,3282873120,12200,12210,12210,12200,374
20230922,140600,3278310260,12200,12210,12210,12200,519
20230922,140500,3271978450,12200,12200,12200,12200,0
20230922,140400,3271978450,12200,12210,12210,12200,729
20230922,140300,3263082420,12220,12210,12220,12210,544
20230922,140200,3256440090,12210,12210,12210,12210,82
20230922,140100,3255438870,12220,12200,12220,12200,1910
20230922,140000,3232123960,12190,12190,12190,12190,132
20230922,135900,3230514880,12190,12190,12190,12190,1609
20230922,135800,3210901170,12200,12190,12200,12190,310
20230922,135700,3207122230,12190,12200,12200,12190,851
20230922,135600,3196743660,12200,12200,12200,12200,0
20230922,135500,3196743660,12200,12200,12200,12200,414
20230922,135400,3191692860,12210,12190,12210,12190,1641
20230922,135300,3171672070,12190,12190,12190,12190,40
20230922,135200,3171184470,12190,12180,12190,12180,995
20230922,135100,3159062330,12170,12170,12170,12170,51
20230922,135000,3158441660,12170,12170,12170,12170,1735
20230922,134900,3137326710,12170,12170,12170,12170,357
20230922,134800,3132982020,12170,12170,12170,12170,614
20230922,134700,3125509640,12170,12170,12180,12170,664
20230922,134600,3117428580,12170,12170,12170,12170,372
20230922,134500,3112901340,12170,12170,12170,12170,263
20230922,134400,3109700630,12170,12170,12170,12170,306
20230922,134300,3105976610,12170,12170,12170,12170,31
20230922,134200,3105599340,12170,12170,12180,12170,177
20230922,134100,3103445240,12170,12170,12170,12170,106
20230922,134000,3102155220,12160,12170,12170,12160,447
20230922,133900,3096718180,12170,12170,12170,12160,303
20230922,133800,3093030970,12180,12170,12180,12170,139
20230922,133700,3091339150,12170,12200,12200,12170,90
20230922,133600,3090243230,12180,12160,12200,12160,3987
20230922,133500,3041709040,12160,12160,12170,12160,329
20230922,133400,3037708010,12170,12170,12170,12170,76
20230922,133300,3036783090,12160,12160,12170,12160,380
20230922,133200,3032162170,12170,12170,12170,12160,1648
20230922,133100,3012116360,12170,12170,12170,12170,41
20230922,133000,3011617390,12170,12170,12170,12170,249
20230922,132900,3008587060,12170,12180,12180,12170,196
20230922,132800,3006200080,12170,12180,12180,12170,509
20230922,132700,3000003450,12180,12170,12180,12160,749
20230922,132600,2990888970,12170,12170,12170,12160,202
20230922,132500,2988430930,12170,12170,12170,12170,928
20230922,132400,2977137170,12170,12170,12170,12170,264
20230922,132300,2973924290,12170,12170,12170,12170,185
20230922,132200,2971672840,12170,12180,12190,12170,1083
20230922,132100,2958482770,12180,12190,12190,12180,32
20230922,132000,2958093000,12190,12190,12210,12190,268
20230922,131900,2954823680,12190,12180,12190,12180,956
20230922,131800,2943171750,12180,12180,12180,12180,111
20230922,131700,2941819770,12180,12190,12190,12180,3594
20230922,131600,2898031460,12190,12190,12190,12190,628
20230922,131500,2890376140,12190,12200,12200,12190,524
20230922,131400,2883984380,12200,12220,12220,12200,561
20230922,131300,2877135650,12220,12200,12220,12200,413
20230922,131200,2872093050,12210,12200,12210,12200,428
20230922,131100,2866871400,12210,12210,12210,12210,156
20230922,131000,2864966640,12210,12210,12220,12210,602
20230922,130900,2857616210,12210,12210,12210,12200,172
20230922,130800,2855516950,12210,12200,12230,12200,1448
20230922,130700,2837825730,12200,12220,12220,12200,199
20230922,130600,2835396890,12210,12180,12210,12180,1153
20230922,130500,2821331260,12180,12180,12180,12180,252
20230922,130400,2818261900,12190,12180,12190,12180,297
20230922,130300,2814643890,12180,12190,12190,12180,138
20230922,130200,2812962810,12180,12180,12190,12180,134
20230922,130100,2811330610,12180,12190,12190,12180,129
20230922,130000,2809758880,12190,12190,12190,12180,591
20230922,125900,2802559320,12190,12190,12190,12180,368
20230922,125800,2798075520,12190,12190,12190,12180,304
20230922,125700,2794370510,12200,12200,12200,12200,30
20230922,125600,2794004510,12180,12190,12190,12180,686
20230922,125500,2785643360,12180,12180,12180,12180,103
20230922,125400,2784388820,12190,12180,12190,12180,2233
20230922,125300,2757189260,12170,12170,12170,12170,958
20230922,125200,2745530400,12170,12170,12170,12170,76
20230922,125100,2744605480,12170,12170,12170,12170,211
20230922,125000,2742037610,12180,12170,12180,12170,2140
20230922,124900,2715973270,12170,12180,12180,12170,205
20230922,124800,2713478370,12170,12170,12180,12170,308
20230922,124700,2709728010,12180,12180,12180,12180,30
20230922,124600,2709362610,12170,12180,12180,12170,386
20230922,124500,2704662280,12180,12170,12180,12170,495
20230922,124400,2698637430,12180,12180,12180,12170,503
20230922,124300,2692510930,12190,12190,12200,12190,338
20230922,124200,2688390110,12190,12200,12200,12190,39
20230922,124100,2687914640,12200,12220,12220,12200,189
20230922,124000,2685606190,12220,12220,12220,12210,216
20230922,123900,2682966970,12230,12180,12230,12180,4166
20230922,123800,2632148350,12180,12180,12190,12180,984
20230922,123700,2620163070,12180,12180,12180,12170,237
20230922,123600,2617276720,12180,12170,12180,12160,1219
20230922,123500,2602440760,12170,12180,12180,12170,42
20230922,123400,2601929600,12170,12180,12180,12170,284
20230922,123300,2598471200,12180,12180,12190,12180,711
20230922,123200,2589811170,12180,12180,12180,12180,15
20230922,123100,2589628470,12180,12190,12190,12180,175
20230922,123000,2587496250,12190,12190,12190,12190,168
20230922,122900,2585448330,12180,12170,12210,12170,1314
20230922,122800,2569422540,12180,12180,12180,12170,88
20230922,122700,2568351490,12180,12170,12190,12170,420
20230922,122600,2563236930,12170,12170,12180,12170,87
20230922,122500,2562178130,12170,12180,12180,12170,914
20230922,122400,2551053150,12190,12180,12190,12180,405
20230922,122300,2546119750,12180,12180,12190,12180,367
20230922,122200,2541647590,12180,12180,12180,12180,31
20230922,122100,2541270010,12180,12180,12180,12180,146
20230922,122000,2539491730,12190,12180,12190,12180,841
20230922,121900,2529246010,12180,12190,12190,12180,591
20230922,121800,2522047520,12180,12200,12200,12180,160
20230922,121700,2520097420,12200,12200,12200,12200,20
20230922,121600,2519853420,12200,12180,12200,12170,1565
20230922,121500,2500786090,12180,12170,12200,12170,892
20230922,121400,2489917970,12160,12170,12170,12160,91
20230922,121300,2488811250,12170,12160,12170,12160,605
20230922,121200,2481449560,12160,12170,12170,12160,707
20230922,121100,2472852090,12160,12170,12170,12160,355
20230922,121000,2468535270,12170,12160,12170,12160,173
20230922,120900,2466431580,12160,12180,12180,12160,2264
20230922,120800,2438894850,12170,12170,12170,12170,188
20230922,120700,2436606890,12170,12180,12180,12170,256
20230922,120600,2433491320,12180,12180,12180,12170,138
20230922,120500,2431811320,12170,12170,12170,12170,37
20230922,120400,2431361030,12170,12170,12170,12170,239
20230922,120300,2428452400,12180,12170,12180,12170,266
20230922,120200,2425215080,12160,12170,12170,12160,793
20230922,120100,2415564580,12170,12170,12180,12170,345
20230922,120000,2411364520,12180,12190,12190,12180,259
20230922,115900,2408209360,12190,12190,12190,12190,463
20230922,115800,2402565390,12190,12190,12190,12190,37
20230922,115700,2402114360,12190,12200,12200,12190,168
20230922,115600,2400066430,12200,12170,12210,12170,874
20230922,115500,2389407160,12180,12170,12180,12170,601
20230922,115400,2382087980,12170,12190,12190,12170,435
20230922,115300,2376791280,12190,12190,12190,12190,301
20230922,115200,2373122090,12200,12200,12200,12190,108
20230922,115100,2371805370,12190,12200,12210,12190,491
20230922,115000,2365815470,12200,12210,12210,12200,33
20230922,114900,2365412840,12210,12210,12210,12200,211
20230922,114800,2362837680,12220,12220,12220,12220,110
20230922,114700,2361493480,12220,12210,12220,12200,1269
20230922,114600,2345995540,12200,12200,12200,12200,522
20230922,114500,2339627140,12210,12200,12210,12200,1111
20230922,114400,2326072070,12210,12210,12210,12210,709
20230922,114300,2317415180,12210,12220,12220,12210,242
20230922,114200,2314460240,12220,12220,12220,12210,1240
20230922,114100,2299308590,12220,12220,12220,12220,135
20230922,114000,2297658890,12230,12240,12240,12220,256
20230922,113900,2294528120,12240,12230,12240,12220,1050
20230922,113800,2281686540,12230,12230,12230,12220,171
20230922,113700,2279595520,12230,12220,12230,12210,1467
20230922,113600,2261667940,12210,12220,12220,12210,85
20230922,113500,2260629550,12210,12210,12220,12210,266
20230922,113400,2257381590,12220,12210,12220,12210,225
20230922,113300,2254633480,12220,12220,12220,12220,102
20230922,113200,2253387040,12210,12230,12230,12210,552
20230922,113100,2246642330,12230,12220,12230,12220,46
20230922,113000,2246080050,12230,12220,12230,12220,391
20230922,112900,2241299880,12220,12230,12230,12220,232
20230922,112800,2238463930,12220,12230,12230,12220,277
20230922,112700,2235077840,12230,12240,12240,12230,665
20230922,112600,2226944840,12240,12240,12240,12240,438
20230922,112500,2221583720,12240,12250,12250,12230,289
20230922,112400,2218047170,12250,12230,12250,12230,276
20230922,112300,2214669310,12230,12220,12230,12220,317
20230922,112200,2210795180,12220,12250,12250,12220,307
20230922,112100,2207037790,12260,12260,12260,12250,119
20230922,112000,2205579170,12260,12260,12260,12250,1312
20230922,111900,2189495150,12250,12270,12270,12250,723
20230922,111800,2180632130,12260,12250,12260,12250,374
20230922,111700,2176050060,12260,12270,12270,12250,545
20230922,111600,2169368550,12270,12240,12270,12240,393
20230922,111500,2164552480,12240,12250,12260,12240,867
20230922,111400,2153931540,12250,12240,12250,12240,560
20230922,111300,2147073610,12250,12240,12260,12240,1794
20230922,111200,2125099610,12240,12230,12250,12230,348
20230922,111100,2120842500,12240,12240,12240,12230,1901
20230922,111000,2097574380,12240,12240,12240,12230,207
20230922,110900,2095042620,12240,12240,12250,12230,1321
20230922,110800,2078873790,12230,12220,12240,12220,864
20230922,110700,2068307550,12220,12230,12230,12210,894
20230922,110600,2057384360,12230,12220,12230,12220,311
20230922,110500,2053583460,12210,12200,12210,12200,1890
20230922,110400,2030507670,12210,12210,12210,12210,182
20230922,110300,2028285450,12200,12220,12220,12200,888
20230922,110200,2017440430,12210,12210,12210,12210,131
20230922,110100,2015840920,12220,12210,12220,12210,61
20230922,110000,2015095800,12220,12200,12220,12200,720
20230922,105900,2006301180,12200,12180,12220,12180,229
20230922,105800,2003510510,12170,12200,12220,12170,1568
20230922,105700,1984375190,12200,12180,12200,12180,715
20230922,105600,1975660010,12170,12170,12170,12170,481
20230922,105500,1969806240,12160,12160,12170,12150,766
20230922,105400,1960491980,12170,12170,12170,12170,286
20230922,105300,1957011360,12170,12190,12190,12170,390
20230922,105200,1952261920,12180,12190,12190,12180,120
20230922,105100,1950800290,12190,12180,12190,12180,418
20230922,105000,1945707660,12180,12180,12190,12180,545
20230922,104900,1939069550,12180,12180,12190,12180,48
20230922,104800,1938484780,12190,12180,12190,12180,469
20230922,104700,1932772350,12190,12190,12200,12170,142
20230922,104600,1931042740,12180,12170,12180,12160,1405
20230922,104500,1913954130,12160,12170,12170,12160,175
20230922,104400,1911825630,12170,12160,12170,12160,34
20230922,104300,1911412160,12170,12190,12220,12170,1166
20230922,104200,1897189880,12190,12170,12190,12170,756
20230922,104100,1887981790,12170,12180,12180,12170,537
20230922,104000,1881441390,12170,12150,12170,12150,964
20230922,103900,1869723800,12160,12180,12180,12160,132
20230922,103800,1868118380,12170,12140,12170,12140,1028
20230922,103700,1855623000,12140,12140,12140,12130,1261
20230922,103600,1840317430,12130,12140,12140,12130,471
20230922,103500,1834602380,12140,12140,12140,12140,82
20230922,103400,1833606900,12140,12150,12160,12140,117
20230922,103300,1832185570,12150,12160,12160,12140,751
20230922,103200,1823058620,12160,12160,12160,12150,1576
20230922,103100,1803894770,12150,12150,12160,12150,833
20230922,103000,1793773670,12150,12120,12150,12120,1432
20230922,102900,1776395520,12120,12120,12120,12110,374
20230922,102800,1771864150,12120,12090,12130,12090,1619
20230922,102700,1752265540,12100,12130,12130,12100,1069
20230922,102600,1739305160,12130,12130,12130,12120,433
20230922,102500,1734055620,12120,12110,12120,12110,939
20230922,102400,1722676160,12110,12100,12110,12100,516
20230922,102300,1716428000,12120,12090,12120,12090,978
20230922,102200,1704579550,12090,12080,12090,12070,1432
20230922,102100,1687276280,12080,12100,12100,12030,6786
20230922,102000,1605435450,12100,12100,12100,12100,100
20230922,101900,1604225450,12110,12120,12120,12110,53
20230922,101800,1603583600,12110,12110,12120,12110,1104
20230922,101700,1590213860,12110,12100,12110,12100,2418
20230922,101600,1560945380,12100,12120,12120,12100,3712
20230922,101500,1515999570,12130,12130,12140,12130,463
20230922,101400,1510383130,12140,12150,12150,12140,113
20230922,101300,1509011210,12150,12150,12150,12140,385
20230922,101200,1504337110,12150,12130,12160,12130,1101
20230922,101100,1490967050,12140,12150,12150,12140,200
20230922,101000,1488538070,12150,12140,12150,12140,571
20230922,100900,1481605710,12140,12150,12150,12140,567
20230922,100800,1474717670,12150,12130,12160,12130,1467
20230922,100700,1456908790,12140,12150,12150,12140,1027
20230922,100600,1444435740,12150,12170,12170,12150,280
20230922,100500,1441031730,12160,12170,12170,12150,1384
20230922,100400,1424197970,12170,12200,12200,12170,471
20230922,100300,1418461070,12200,12200,12200,12190,394
20230922,100200,1413655290,12200,12170,12200,12160,1284
20230922,100100,1398018340,12170,12180,12190,12160,696
20230922,100000,1389544100,12190,12210,12210,12180,438
20230922,095900,1384199670,12210,12180,12220,12170,851
20230922,095800,1373821870,12190,12180,12190,12170,321
20230922,095700,1369912170,12190,12190,12220,12180,2439
20230922,095600,1340147530,12200,12160,12200,12160,1646
20230922,095500,1320121160,12160,12170,12170,12150,645
20230922,095400,1312280660,12160,12180,12180,12160,345
20230922,095300,1308083770,12180,12180,12180,12170,1523
20230922,095200,1289537390,12180,12180,12190,12180,357
20230922,095100,1285187420,12180,12180,12180,12170,833
20230922,095000,1275042360,12190,12180,12190,12180,577
20230922,094900,1268014370,12180,12200,12200,12180,679
20230922,094800,1259740270,12200,12210,12210,12200,655
20230922,094700,1251743150,12240,12170,12240,12160,2220
20230922,094600,1224687470,12180,12210,12210,12180,2701
20230922,094500,1191732290,12220,12220,12220,12210,544
20230922,094400,1185084760,12230,12240,12240,12220,876
20230922,094300,1174370030,12240,12250,12260,12230,982
20230922,094200,1162341480,12240,12220,12250,12220,2138
20230922,094100,1136182830,12220,12230,12230,12210,1176
20230922,094000,1121814180,12230,12260,12260,12220,1906
20230922,093900,1098482880,12260,12260,12270,12260,1170
20230922,093800,1084136610,12250,12210,12260,12210,2788
20230922,093700,1050044340,12210,12220,12220,12200,230
20230922,093600,1047236780,12220,12210,12230,12210,1604
20230922,093500,1027632590,12220,12150,12220,12150,5786
20230922,093400,957157580,12150,12140,12150,12120,971
20230922,093300,945375810,12140,12110,12140,12110,1180
20230922,093200,931070010,12110,12110,12120,12100,1110
20230922,093100,917629380,12110,12100,12110,12090,3371
20230922,093000,876845560,12100,12090,12100,12090,627
20230922,092900,869264330,12100,12100,12100,12080,481
20230922,092800,863445770,12100,12060,12100,12060,3450
20230922,092700,821815900,12080,12080,12080,12070,1863
20230922,092600,799323270,12080,12090,12100,12080,939
20230922,092500,787977100,12100,12110,12110,12100,831
20230922,092400,777920570,12110,12120,12120,12100,1155
20230922,092300,763929190,12120,12150,12150,12120,1334
20230922,092200,747749940,12150,12150,12150,12140,116
20230922,092100,746340560,12150,12130,12160,12130,680
20230922,092000,738083550,12130,12100,12130,12090,2585
20230922,091900,706785360,12100,12060,12100,12060,2819
20230922,091800,672750610,12070,12070,12070,12070,684
20230922,091700,664494730,12070,12080,12080,12070,1322
20230922,091600,648537810,12080,12080,12080,12070,1652
20230922,091500,628585320,12080,12080,12080,12070,2724
20230922,091400,595683350,12080,12070,12080,12070,1920
20230922,091300,572498440,12070,12070,12080,12060,2441
20230922,091200,543036730,12070,12040,12070,12040,2627
20230922,091100,511401730,12040,12060,12060,12020,871
20230922,091000,500925180,12020,12040,12060,12020,3961
20230922,090900,453197610,12040,12050,12060,12040,1629
20230922,090800,433573470,12050,12040,12070,12040,1907
20230922,090700,410592040,12040,12050,12060,12040,1860
20230922,090600,388184820,12060,12080,12080,12060,1945
20230922,090500,364697750,12080,12010,12080,12010,3141
20230922,090400,326889200,12010,12090,12090,12010,3428
20230922,090300,285607880,12090,12110,12120,12090,3828
20230922,090200,239268160,12110,12100,12130,12090,4472
20230922,090100,185122200,12100,12060,12100,12050,4372
20230922,090000,132306350,12060,12000,12100,12000,10810