stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200700,2288149970,20200,20200,20200,20200,2093
20230922,200600,2288149970,20200,20200,20200,20200,0
20230922,200500,2288149970,20200,20200,20200,20200,0
20230922,200400,2288149970,20200,20200,20200,20200,0
20230922,200300,2288149970,20200,20200,20200,20200,0
20230922,200200,2288149970,20200,20200,20200,20200,0
20230922,200100,2288149970,20200,20200,20200,20200,0
20230922,200000,2288149970,20200,20200,20200,20200,0
20230922,195900,2288149970,20200,20200,20200,20200,0
20230922,195800,2288149970,20200,20200,20200,20200,0
20230922,195700,2288149970,20200,20200,20200,20200,0
20230922,195600,2288149970,20200,20200,20200,20200,0
20230922,195500,2288149970,20200,20200,20200,20200,0
20230922,195400,2288149970,20200,20200,20200,20200,0
20230922,195300,2288149970,20200,20200,20200,20200,0
20230922,195200,2288149970,20200,20200,20200,20200,0
20230922,195100,2288149970,20200,20200,20200,20200,0
20230922,195000,2288149970,20200,20200,20200,20200,0
20230922,194900,2288149970,20200,20200,20200,20200,0
20230922,194800,2288149970,20200,20200,20200,20200,0
20230922,194700,2288149970,20200,20200,20200,20200,0
20230922,194600,2288149970,20200,20200,20200,20200,0
20230922,194500,2288149970,20200,20200,20200,20200,0
20230922,194400,2288149970,20200,20200,20200,20200,0
20230922,194300,2288149970,20200,20200,20200,20200,0
20230922,194200,2288149970,20200,20200,20200,20200,0
20230922,194100,2288149970,20200,20200,20200,20200,0
20230922,194000,2288149970,20200,20200,20200,20200,0
20230922,193900,2288149970,20200,20200,20200,20200,0
20230922,193800,2288149970,20200,20200,20200,20200,0
20230922,193700,2288149970,20200,20200,20200,20200,2093
20230922,193600,2288149970,20200,20200,20200,20200,0
20230922,193500,2288149970,20200,20200,20200,20200,0
20230922,193400,2288149970,20200,20200,20200,20200,0
20230922,193300,2288149970,20200,20200,20200,20200,0
20230922,193200,2288149970,20200,20200,20200,20200,0
20230922,193100,2288149970,20200,20200,20200,20200,0
20230922,193000,2288149970,20200,20200,20200,20200,0
20230922,192900,2288149970,20200,20200,20200,20200,0
20230922,192800,2288149970,20200,20200,20200,20200,0
20230922,192700,2288149970,20200,20200,20200,20200,0
20230922,192600,2288149970,20200,20200,20200,20200,0
20230922,192500,2288149970,20200,20200,20200,20200,0
20230922,192400,2288149970,20200,20200,20200,20200,0
20230922,192300,2288149970,20200,20200,20200,20200,0
20230922,192200,2288149970,20200,20200,20200,20200,0
20230922,192100,2288149970,20200,20200,20200,20200,0
20230922,192000,2288149970,20200,20200,20200,20200,0
20230922,191900,2288149970,20200,20200,20200,20200,0
20230922,191800,2288149970,20200,20200,20200,20200,0
20230922,191700,2288149970,20200,20200,20200,20200,0
20230922,191600,2288149970,20200,20200,20200,20200,0
20230922,191500,2288149970,20200,20200,20200,20200,0
20230922,191400,2288149970,20200,20200,20200,20200,0
20230922,191300,2288149970,20200,20200,20200,20200,0
20230922,191200,2288149970,20200,20200,20200,20200,0
20230922,191100,2288149970,20200,20200,20200,20200,0
20230922,191000,2288149970,20200,20200,20200,20200,0
20230922,190900,2288149970,20200,20200,20200,20200,0
20230922,190800,2288149970,20200,20200,20200,20200,0
20230922,190700,2288149970,20200,20200,20200,20200,2093
20230922,190600,2288149970,20200,20200,20200,20200,0
20230922,190500,2288149970,20200,20200,20200,20200,0
20230922,190400,2288149970,20200,20200,20200,20200,0
20230922,190300,2288149970,20200,20200,20200,20200,0
20230922,190200,2288149970,20200,20200,20200,20200,0
20230922,190100,2288149970,20200,20200,20200,20200,0
20230922,190000,2288149970,20200,20200,20200,20200,0
20230922,185900,2288149970,20200,20200,20200,20200,0
20230922,185800,2288149970,20200,20200,20200,20200,0
20230922,185700,2288149970,20200,20200,20200,20200,0
20230922,185600,2288149970,20200,20200,20200,20200,0
20230922,185500,2288149970,20200,20200,20200,20200,0
20230922,185400,2288149970,20200,20200,20200,20200,0
20230922,185300,2288149970,20200,20200,20200,20200,0
20230922,185200,2288149970,20200,20200,20200,20200,0
20230922,185100,2288149970,20200,20200,20200,20200,0
20230922,185000,2288149970,20200,20200,20200,20200,0
20230922,184900,2288149970,20200,20200,20200,20200,0
20230922,184800,2288149970,20200,20200,20200,20200,0
20230922,184700,2288149970,20200,20200,20200,20200,0
20230922,184600,2288149970,20200,20200,20200,20200,0
20230922,184500,2288149970,20200,20200,20200,20200,0
20230922,184400,2288149970,20200,20200,20200,20200,0
20230922,184300,2288149970,20200,20200,20200,20200,0
20230922,184200,2288149970,20200,20200,20200,20200,0
20230922,184100,2288149970,20200,20200,20200,20200,0
20230922,184000,2288149970,20200,20200,20200,20200,0
20230922,183900,2288149970,20200,20200,20200,20200,0
20230922,183800,2288149970,20200,20200,20200,20200,0
20230922,183700,2288149970,20200,20200,20200,20200,2093
20230922,183600,2288149970,20200,20200,20200,20200,0
20230922,183500,2288149970,20200,20200,20200,20200,0
20230922,183400,2288149970,20200,20200,20200,20200,0
20230922,183300,2288149970,20200,20200,20200,20200,0
20230922,183200,2288149970,20200,20200,20200,20200,0
20230922,183100,2288149970,20200,20200,20200,20200,0
20230922,183000,2288149970,20200,20200,20200,20200,0
20230922,182900,2288149970,20200,20200,20200,20200,0
20230922,182800,2288149970,20200,20200,20200,20200,0
20230922,182700,2288149970,20200,20200,20200,20200,0
20230922,182600,2288149970,20200,20200,20200,20200,0
20230922,182500,2288149970,20200,20200,20200,20200,0
20230922,182400,2288149970,20200,20200,20200,20200,0
20230922,182300,2288149970,20200,20200,20200,20200,0
20230922,182200,2288149970,20200,20200,20200,20200,0
20230922,182100,2288149970,20200,20200,20200,20200,0
20230922,182000,2288149970,20200,20200,20200,20200,0
20230922,181900,2288149970,20200,20200,20200,20200,0
20230922,181800,2288149970,20200,20200,20200,20200,0
20230922,181700,2288149970,20200,20200,20200,20200,0
20230922,181600,2288149970,20200,20200,20200,20200,0
20230922,181500,2288149970,20200,20200,20200,20200,0
20230922,181400,2288149970,20200,20200,20200,20200,0
20230922,181300,2288149970,20200,20200,20200,20200,0
20230922,181200,2288149970,20200,20200,20200,20200,0
20230922,181100,2288149970,20200,20200,20200,20200,0
20230922,181000,2288149970,20200,20200,20200,20200,0
20230922,180900,2288149970,20200,20200,20200,20200,0
20230922,180800,2288149970,20200,20200,20200,20200,0
20230922,180700,2288149970,20200,20200,20200,20200,2093
20230922,180600,2288149970,20200,20200,20200,20200,0
20230922,180500,2288149970,20200,20200,20200,20200,0
20230922,180400,2288149970,20200,20200,20200,20200,0
20230922,180300,2288149970,20200,20200,20200,20200,0
20230922,180200,2288149970,20200,20200,20200,20200,0
20230922,180100,2288149970,20200,20200,20200,20200,0
20230922,180000,2288149970,20200,20200,20200,20200,0
20230922,175900,2288149970,20200,20200,20200,20200,0
20230922,175800,2288149970,20200,20200,20200,20200,0
20230922,175700,2288149970,20200,20200,20200,20200,0
20230922,175600,2288149970,20200,20200,20200,20200,0
20230922,175500,2288149970,20200,20200,20200,20200,0
20230922,175400,2288149970,20200,20200,20200,20200,0
20230922,175300,2288149970,20200,20200,20200,20200,0
20230922,175200,2288149970,20200,20200,20200,20200,0
20230922,175100,2288149970,20200,20200,20200,20200,0
20230922,175000,2288149970,20200,20200,20200,20200,0
20230922,174900,2288149970,20200,20200,20200,20200,0
20230922,174800,2288149970,20200,20200,20200,20200,0
20230922,174700,2288149970,20200,20200,20200,20200,0
20230922,174600,2288149970,20200,20200,20200,20200,0
20230922,174500,2288149970,20200,20200,20200,20200,0
20230922,174400,2288149970,20200,20200,20200,20200,0
20230922,174300,2288149970,20200,20200,20200,20200,0
20230922,174200,2288149970,20200,20200,20200,20200,0
20230922,174100,2288149970,20200,20200,20200,20200,0
20230922,174000,2288149970,20200,20200,20200,20200,0
20230922,173900,2288149970,20200,20200,20200,20200,0
20230922,173800,2288149970,20200,20200,20200,20200,0
20230922,173700,2288149970,20200,20200,20200,20200,2093
20230922,173600,2288149970,20200,20200,20200,20200,0
20230922,173500,2288149970,20200,20200,20200,20200,0
20230922,173400,2288149970,20200,20200,20200,20200,0
20230922,173300,2288149970,20200,20200,20200,20200,0
20230922,173200,2288149970,20200,20200,20200,20200,0
20230922,173100,2288149970,20200,20200,20200,20200,0
20230922,173000,2288149970,20200,20200,20200,20200,0
20230922,172900,2288149970,20200,20200,20200,20200,0
20230922,172800,2288149970,20200,20200,20200,20200,0
20230922,172700,2288149970,20200,20200,20200,20200,0
20230922,172600,2288149970,20200,20200,20200,20200,0
20230922,172500,2288149970,20200,20200,20200,20200,0
20230922,172400,2288149970,20200,20200,20200,20200,0
20230922,172300,2288149970,20200,20200,20200,20200,0
20230922,172200,2288149970,20200,20200,20200,20200,0
20230922,172100,2288149970,20200,20200,20200,20200,0
20230922,172000,2288149970,20200,20200,20200,20200,0
20230922,171900,2288149970,20200,20200,20200,20200,0
20230922,171800,2288149970,20200,20200,20200,20200,0
20230922,171700,2288149970,20200,20200,20200,20200,0
20230922,171600,2288149970,20200,20200,20200,20200,0
20230922,171500,2288149970,20200,20200,20200,20200,0
20230922,171400,2288149970,20200,20200,20200,20200,0
20230922,171300,2288149970,20200,20200,20200,20200,0
20230922,171200,2288149970,20200,20200,20200,20200,0
20230922,171100,2288149970,20200,20200,20200,20200,0
20230922,171000,2288149970,20200,20200,20200,20200,0
20230922,170900,2288149970,20200,20200,20200,20200,0
20230922,170800,2288149970,20200,20200,20200,20200,0
20230922,170700,2288149970,20200,20200,20200,20200,2093
20230922,170600,2288149970,20200,20200,20200,20200,0
20230922,170500,2288149970,20200,20200,20200,20200,0
20230922,170400,2288149970,20200,20200,20200,20200,0
20230922,170300,2288149970,20200,20200,20200,20200,0
20230922,170200,2288149970,20200,20200,20200,20200,0
20230922,170100,2288149970,20200,20200,20200,20200,0
20230922,170000,2288149970,20200,20200,20200,20200,0
20230922,165900,2288149970,20200,20200,20200,20200,0
20230922,165800,2288149970,20200,20200,20200,20200,0
20230922,165700,2288149970,20200,20200,20200,20200,0
20230922,165600,2288149970,20200,20200,20200,20200,0
20230922,165500,2288149970,20200,20200,20200,20200,0
20230922,165400,2288149970,20200,20200,20200,20200,0
20230922,165300,2288149970,20200,20200,20200,20200,0
20230922,165200,2288149970,20200,20200,20200,20200,0
20230922,165100,2288149970,20200,20200,20200,20200,0
20230922,165000,2288149970,20200,20200,20200,20200,0
20230922,164900,2288149970,20200,20200,20200,20200,0
20230922,164800,2288149970,20200,20200,20200,20200,0
20230922,164700,2288149970,20200,20200,20200,20200,0
20230922,164600,2288149970,20200,20200,20200,20200,0
20230922,164500,2288149970,20200,20200,20200,20200,0
20230922,164400,2288149970,20200,20200,20200,20200,0
20230922,164300,2288149970,20200,20200,20200,20200,0
20230922,164200,2288149970,20200,20200,20200,20200,0
20230922,164100,2288149970,20200,20200,20200,20200,0
20230922,164000,2288149970,20200,20200,20200,20200,0
20230922,163900,2288149970,20200,20200,20200,20200,0
20230922,163800,2288149970,20200,20200,20200,20200,0
20230922,163700,2288149970,20200,20200,20200,20200,2093
20230922,163600,2288149970,20200,20200,20200,20200,0
20230922,163500,2288149970,20200,20200,20200,20200,0
20230922,163400,2288149970,20200,20200,20200,20200,0
20230922,163300,2288149970,20200,20200,20200,20200,0
20230922,163200,2288149970,20200,20200,20200,20200,0
20230922,163100,2288149970,20200,20200,20200,20200,0
20230922,163000,2288149970,20200,20200,20200,20200,0
20230922,162900,2288149970,20200,20200,20200,20200,0
20230922,162800,2288149970,20200,20200,20200,20200,0
20230922,162700,2288149970,20200,20200,20200,20200,0
20230922,162600,2288149970,20200,20200,20200,20200,0
20230922,162500,2288149970,20200,20200,20200,20200,0
20230922,162400,2288149970,20200,20200,20200,20200,0
20230922,162300,2288149970,20200,20200,20200,20200,0
20230922,162200,2288149970,20200,20200,20200,20200,0
20230922,162100,2288149970,20200,20200,20200,20200,0
20230922,162000,2288149970,20200,20200,20200,20200,0
20230922,161900,2288149970,20200,20200,20200,20200,0
20230922,161800,2288149970,20200,20200,20200,20200,0
20230922,161700,2288149970,20200,20200,20200,20200,0
20230922,161600,2288149970,20200,20200,20200,20200,0
20230922,161500,2288149970,20200,20200,20200,20200,0
20230922,161400,2288149970,20200,20200,20200,20200,0
20230922,161300,2288149970,20200,20200,20200,20200,0
20230922,161200,2288149970,20200,20200,20200,20200,0
20230922,161100,2288149970,20200,20200,20200,20200,0
20230922,161000,2288149970,20200,20200,20200,20200,0
20230922,160900,2288149970,20200,20200,20200,20200,0
20230922,160800,2288149970,20200,20200,20200,20200,0
20230922,160700,2288149970,20200,20200,20200,20200,2093
20230922,160600,2288149970,20200,20200,20200,20200,0
20230922,160500,2288149970,20200,20200,20200,20200,0
20230922,160400,2288149970,20200,20200,20200,20200,0
20230922,160300,2288149970,20200,20200,20200,20200,0
20230922,160200,2288149970,20200,20200,20200,20200,0
20230922,160100,2288149970,20200,20200,20200,20200,0
20230922,160000,2288149970,20200,20200,20200,20200,0
20230922,155900,2288149970,20200,20200,20200,20200,0
20230922,155800,2288149970,20200,20200,20200,20200,0
20230922,155700,2288149970,20200,20200,20200,20200,0
20230922,155600,2288149970,20200,20200,20200,20200,0
20230922,155500,2288149970,20200,20200,20200,20200,0
20230922,155400,2288149970,20200,20200,20200,20200,0
20230922,155300,2288149970,20200,20200,20200,20200,0
20230922,155200,2288149970,20200,20200,20200,20200,0
20230922,155100,2288149970,20200,20200,20200,20200,0
20230922,155000,2288149970,20200,20200,20200,20200,0
20230922,154900,2288149970,20200,20200,20200,20200,0
20230922,154800,2288149970,20200,20200,20200,20200,0
20230922,154700,2288149970,20200,20200,20200,20200,0
20230922,154600,2288149970,20200,20200,20200,20200,0
20230922,154500,2288149970,20200,20200,20200,20200,0
20230922,154400,2288149970,20200,20200,20200,20200,0
20230922,154300,2288149970,20200,20200,20200,20200,0
20230922,154200,2288149970,20200,20200,20200,20200,0
20230922,154100,2288149970,20200,20200,20200,20200,0
20230922,154000,2288149970,20200,20200,20200,20200,0
20230922,153900,2288149970,20200,20200,20200,20200,0
20230922,153800,2288149970,20200,20200,20200,20200,0
20230922,153700,2288149970,20200,20200,20200,20200,2093
20230922,153600,2288149970,20200,20200,20200,20200,0
20230922,153500,2288149970,20200,20200,20200,20200,0
20230922,153400,2288149970,20200,20200,20200,20200,0
20230922,153300,2288149970,20200,20200,20200,20200,0
20230922,153200,2288149970,20200,20200,20200,20200,0
20230922,153100,2288149970,20200,20200,20200,20200,0
20230922,153000,2288149970,20200,20200,20200,20200,2093
20230922,152900,2245871370,20300,20300,20300,20300,0
20230922,152800,2245871370,20300,20300,20300,20300,0
20230922,152700,2245871370,20300,20300,20300,20300,0
20230922,152600,2245871370,20300,20300,20300,20300,0
20230922,152500,2245871370,20300,20300,20300,20300,0
20230922,152400,2245871370,20300,20300,20300,20300,0
20230922,152300,2245871370,20300,20300,20300,20300,0
20230922,152200,2245871370,20300,20300,20300,20300,0
20230922,152100,2245871370,20300,20300,20300,20300,0
20230922,152000,2245871370,20300,20300,20300,20300,0
20230922,151900,2245871370,20300,20250,20300,20250,47
20230922,151800,2244919320,20250,20200,20250,20200,46
20230922,151700,2243989870,20200,20200,20250,20200,334
20230922,151600,2237243020,20200,20200,20300,20200,668
20230922,151500,2223715670,20200,20200,20200,20200,128
20230922,151400,2221130070,20250,20250,20250,20200,135
20230922,151300,2218399420,20300,20250,20300,20250,280
20230922,151200,2212716220,20200,20250,20300,20200,294
20230922,151100,2206761420,20250,20200,20300,20200,121
20230922,151000,2204310870,20250,20350,20400,20250,545
20230922,150900,2193224420,20350,20350,20350,20300,94
20230922,150800,2191312670,20350,20350,20350,20350,56
20230922,150700,2190173070,20350,20300,20350,20300,490
20230922,150600,2180222420,20300,20250,20300,20250,55
20230922,150500,2179106320,20300,20300,20300,20250,119
20230922,150400,2176691470,20300,20250,20300,20200,187
20230922,150300,2172906670,20200,20300,20300,20200,156
20230922,150200,2169744870,20250,20300,20300,20250,65
20230922,150100,2168426570,20300,20300,20350,20200,333
20230922,150000,2161666820,20300,20250,20300,20200,190
20230922,145900,2157819770,20200,20250,20300,20150,293
20230922,145800,2151895520,20250,20300,20300,20200,455
20230922,145700,2142682470,20300,20200,20300,20200,196
20230922,145600,2138713620,20200,20200,20300,20150,642
20230922,145500,2125723870,20200,20250,20300,20200,304
20230922,145400,2119568270,20250,20250,20300,20200,554
20230922,145300,2108354570,20200,20250,20300,20200,130
20230922,145200,2105721870,20300,20300,20300,20200,429
20230922,145100,2097043170,20300,20300,20300,20200,185
20230922,145000,2093295120,20200,20300,20300,20200,355
20230922,144900,2086112070,20250,20300,20300,20250,159
20230922,144800,2082887520,20250,20350,20350,20200,268
20230922,144700,2077459620,20350,20300,20350,20200,319
20230922,144600,2071001470,20200,20350,20350,20200,224
20230922,144500,2066460820,20350,20250,20350,20250,310
20230922,144400,2060169920,20250,20250,20300,20250,237
20230922,144300,2055365020,20300,20350,20350,20300,311
20230922,144200,2049050020,20250,20250,20300,20200,235
20230922,144100,2044288270,20250,20350,20350,20200,292
20230922,144000,2038378820,20300,20250,20300,20200,188
20230922,143900,2034570820,20300,20350,20350,20200,393
20230922,143800,2026603070,20300,20300,20350,20250,97
20230922,143700,2024635170,20300,20300,20350,20200,298
20230922,143600,2018594170,20300,20250,20350,20250,486
20230922,143500,2008725370,20300,20300,20300,20200,190
20230922,143400,2004875370,20300,20300,20300,20250,207
20230922,143300,2000680070,20250,20350,20400,20250,573
20230922,143200,1989041520,20350,20350,20400,20350,185
20230922,143100,1985276320,20300,20350,20400,20300,164
20230922,143000,1981938420,20400,20400,20400,20350,330
20230922,142900,1975219670,20300,20350,20400,20300,177
20230922,142800,1971614370,20400,20400,20400,20300,276
20230922,142700,1965999420,20450,20400,20450,20400,244
20230922,142600,1961018220,20400,20450,20450,20300,289
20230922,142500,1955142470,20450,20400,20450,20400,70
20230922,142400,1953712020,20450,20400,20450,20400,315
20230922,142300,1947283770,20350,20350,20400,20350,234
20230922,142200,1942518470,20400,20450,20450,20300,120
20230922,142100,1940073470,20400,20400,20400,20350,251
20230922,142000,1934961320,20350,20400,20400,20300,296
20230922,141900,1928936320,20350,20400,20400,20350,304
20230922,141800,1922747370,20400,20350,20450,20300,142
20230922,141700,1919854820,20350,20400,20400,20350,370
20230922,141600,1912312470,20400,20350,20400,20300,219
20230922,141500,1907852620,20400,20400,20400,20350,85
20230922,141400,1906119620,20450,20400,20450,20350,307
20230922,141300,1899855820,20400,20450,20450,20400,68
20230922,141200,1898467420,20400,20450,20450,20350,283
20230922,141100,1892692320,20450,20300,20450,20250,312
20230922,141000,1886334720,20400,20350,20400,20350,208
20230922,140900,1882097220,20350,20400,20400,20250,167
20230922,140800,1878699670,20400,20350,20400,20350,892
20230922,140700,1860532470,20300,20300,20350,20300,135
20230922,140600,1857790220,20350,20350,20350,20300,225
20230922,140500,1853217670,20350,20300,20350,20200,263
20230922,140400,1847882270,20300,20300,20300,20250,567
20230922,140300,1836374170,20250,20300,20300,20250,211
20230922,140200,1832099320,20300,20250,20300,20250,77
20230922,140100,1830538270,20250,20200,20250,20150,376
20230922,140000,1822930120,20250,20200,20250,20200,135
20230922,135900,1820202920,20200,20250,20300,20200,393
20230922,135800,1812234370,20250,20300,20300,20200,270
20230922,135700,1806760370,20250,20250,20300,20150,636
20230922,135600,1793882820,20250,20200,20250,20200,264
20230922,135500,1788546470,20250,20200,20300,20200,408
20230922,135400,1780282120,20200,20250,20250,20200,333
20230922,135300,1773547570,20250,20250,20300,20250,350
20230922,135200,1766446870,20250,20250,20250,20200,439
20230922,135100,1757566620,20250,20250,20250,20200,241
20230922,135000,1752686670,20250,20200,20250,20200,351
20230922,134900,1745581420,20200,20250,20300,20200,190
20230922,134800,1741733520,20250,20200,20250,20150,487
20230922,134700,1731897670,20200,20250,20250,20200,219
20230922,134600,1727463270,20250,20250,20250,20200,338
20230922,134500,1720627820,20250,20200,20250,20200,300
20230922,134400,1714567070,20250,20200,20300,20200,223
20230922,134300,1710053920,20250,20150,20250,20150,429
20230922,134200,1701380520,20150,20150,20250,20150,313
20230922,134100,1695059220,20250,20250,20250,20250,53
20230922,134000,1693985970,20250,20200,20250,20200,397
20230922,133900,1685953170,20200,20250,20250,20150,328
20230922,133800,1679336820,20250,20200,20250,20200,182
20230922,133700,1675651620,20250,20200,20250,20200,372
20230922,133600,1668127970,20250,20200,20250,20200,194
20230922,133500,1664207020,20250,20250,20250,20200,322
20230922,133400,1657691020,20300,20250,20300,20200,47
20230922,133300,1656737970,20300,20200,20300,20150,3484
20230922,133200,1586192670,20250,20250,20250,20200,198
20230922,133100,1582183420,20250,20250,20250,20200,278
20230922,133000,1576556420,20250,20200,20300,20200,423
20230922,132900,1567994870,20200,20250,20250,20200,330
20230922,132800,1561317370,20300,20200,20300,20200,169
20230922,132700,1557895520,20200,20250,20250,20200,322
20230922,132600,1551390070,20300,20150,20300,20150,613
20230922,132500,1538999470,20150,20250,20250,20150,443
20230922,132400,1530046070,20200,20200,20250,20200,494
20230922,132300,1520065420,20250,20200,20250,20200,234
20230922,132200,1515333220,20250,20200,20250,20200,300
20230922,132100,1509261270,20200,20300,20300,20200,343
20230922,132000,1502325170,20250,20250,20250,20250,328
20230922,131900,1495683170,20250,20200,20300,20200,175
20230922,131800,1492136620,20200,20200,20250,20200,381
20230922,131700,1484438770,20250,20300,20300,20200,366
20230922,131600,1477015870,20300,20300,20300,20300,75
20230922,131500,1475493370,20250,20250,20300,20250,458
20230922,131400,1466216170,20250,20300,20300,20250,117
20230922,131300,1463844270,20300,20300,20300,20250,341
20230922,131200,1456928420,20250,20250,20300,20200,244
20230922,131100,1451985320,20250,20250,20300,20250,247
20230922,131000,1446981220,20250,20300,20300,20250,400
20230922,130900,1438873220,20350,20250,20350,20250,174
20230922,130800,1435342520,20250,20350,20350,20250,371
20230922,130700,1427822620,20300,20300,20300,20300,227
20230922,130600,1423214520,20350,20200,20350,20200,385
20230922,130500,1415399320,20200,20250,20250,20200,162
20230922,130400,1412118970,20300,20300,20300,20250,495
20230922,130300,1402077670,20300,20250,20300,20200,87
20230922,130200,1400316920,20300,20300,20350,20300,271
20230922,130100,1394813970,20300,20250,20300,20200,440
20230922,130000,1385896120,20250,20250,20300,20200,62
20230922,125900,1384639520,20200,20300,20300,20200,394
20230922,125800,1376653620,20350,20300,20350,20250,175
20230922,125700,1373104220,20300,20250,20300,20250,303
20230922,125600,1366958470,20350,20350,20350,20300,135
20230922,125500,1364216070,20250,20300,20300,20250,460
20230922,125400,1354895920,20300,20200,20350,20200,416
20230922,125300,1346464120,20200,20300,20300,20200,278
20230922,125200,1340835120,20300,20300,20350,20250,213
20230922,125100,1336513270,20250,20400,20400,20250,617
20230922,125000,1323975770,20250,20300,20350,20250,449
20230922,124900,1314863270,20300,20350,20350,20250,241
20230922,124800,1309977820,20300,20250,20300,20250,393
20230922,124700,1302007820,20300,20300,20300,20250,200
20230922,124600,1297947870,20300,20300,20300,20250,311
20230922,124500,1291640720,20300,20250,20350,20250,300
20230922,124400,1285553770,20300,20300,20300,20250,229
20230922,124300,1280913970,20300,20300,20350,20250,182
20230922,124200,1277217820,20250,20300,20350,20250,700
20230922,124100,1262987070,20300,20300,20350,20300,79
20230922,124000,1261381720,20300,20300,20300,20250,236
20230922,123900,1256598470,20350,20350,20400,20300,419
20230922,123800,1248075120,20300,20250,20350,20250,299
20230922,123700,1242008020,20250,20300,20350,20250,243
20230922,123600,1237075570,20250,20350,20350,20250,170
20230922,123500,1233627470,20400,20300,20400,20250,406
20230922,123400,1225372770,20300,20350,20350,20300,305
20230922,123300,1219181070,20350,20300,20350,20300,314
20230922,123200,1212805420,20300,20350,20350,20300,169
20230922,123100,1209373070,20300,20350,20350,20250,344
20230922,123000,1202390670,20350,20400,20400,20350,231
20230922,122900,1197688070,20350,20350,20350,20250,267
20230922,122800,1192266470,20300,20350,20350,20300,247
20230922,122700,1187250720,20300,20350,20350,20300,352
20230922,122600,1180104720,20350,20300,20350,20300,295
20230922,122500,1174110870,20300,20400,20400,20300,1125
20230922,122400,1151170770,20400,20350,20400,20250,960
20230922,122300,1131609970,20350,20350,20400,20250,571
20230922,122200,1119990870,20300,20200,20350,20200,707
20230922,122100,1105637120,20300,20300,20350,20200,373
20230922,122000,1098071420,20350,20200,20350,20200,412
20230922,121900,1089725220,20200,20250,20300,20200,214
20230922,121800,1085385220,20300,20300,20350,20300,242
20230922,121700,1080470970,20300,20250,20300,20250,210
20230922,121600,1076213770,20350,20250,20350,20250,320
20230922,121500,1069709270,20300,20350,20350,20300,238
20230922,121400,1064875470,20350,20300,20350,20300,358
20230922,121300,1057599520,20300,20300,20350,20250,158
20230922,121200,1054395170,20300,20350,20350,20300,136
20230922,121100,1051628120,20350,20300,20350,20250,159
20230922,121000,1048394020,20300,20300,20350,20250,245
20230922,120900,1043419070,20300,20300,20350,20300,144
20230922,120800,1040494220,20300,20300,20350,20300,284
20230922,120700,1034728570,20300,20250,20350,20250,60
20230922,120600,1033509570,20250,20350,20350,20250,250
20230922,120500,1028437070,20300,20350,20400,20300,191
20230922,120400,1024555670,20250,20300,20350,20250,261
20230922,120300,1019259020,20400,20300,20400,20300,95
20230922,120200,1017327220,20350,20350,20400,20300,258
20230922,120100,1012076820,20300,20300,20400,20300,262
20230922,120000,1006754770,20400,20400,20400,20300,55
20230922,115900,1005633820,20300,20450,20450,20300,390
20230922,115800,997692670,20450,20400,20450,20400,357
20230922,115700,990398020,20450,20350,20450,20300,275
20230922,115600,984799570,20400,20450,20450,20300,92
20230922,115500,982921320,20450,20400,20450,20300,578
20230922,115400,971123770,20400,20400,20450,20400,52
20230922,115300,970061320,20400,20400,20400,20300,343
20230922,115200,963090420,20400,20350,20400,20300,354
20230922,115100,955880420,20350,20250,20350,20250,80
20230922,115000,954258220,20300,20400,20400,20300,278
20230922,114900,948609870,20400,20350,20400,20250,550
20230922,114800,937402070,20350,20350,20350,20250,139
20230922,114700,934582320,20250,20350,20350,20250,216
20230922,114600,930198820,20350,20350,20400,20250,353
20230922,114500,923031120,20350,20250,20350,20250,34
20230922,114400,922339870,20350,20250,20400,20250,422
20230922,114300,913765620,20300,20300,20350,20250,381
20230922,114200,906019720,20300,20300,20300,20250,246
20230922,114100,901033370,20300,20300,20300,20250,60
20230922,114000,899816170,20300,20300,20350,20300,176
20230922,113900,896243220,20250,20350,20350,20250,231
20230922,113800,891562070,20250,20300,20350,20250,283
20230922,113700,885812270,20250,20300,20350,20250,438
20230922,113600,876912820,20250,20250,20350,20250,320
20230922,113500,870417820,20250,20300,20350,20250,215
20230922,113400,866050720,20300,20300,20300,20300,158
20230922,113300,862843320,20250,20250,20350,20250,246
20230922,113200,857856120,20300,20300,20300,20250,110
20230922,113100,855628520,20250,20200,20350,20200,493
20230922,113000,845634720,20300,20300,20300,20200,131
20230922,112900,842980470,20300,20250,20300,20250,89
20230922,112800,841176920,20250,20300,20350,20250,314
20230922,112700,834797170,20300,20250,20350,20200,265
20230922,112600,829425170,20250,20350,20350,20250,267
20230922,112500,824007120,20350,20250,20350,20200,639
20230922,112400,811047670,20300,20300,20300,20200,360
20230922,112300,803758570,20350,20300,20350,20200,393
20230922,112200,795776270,20300,20300,20300,20200,216
20230922,112100,791400870,20300,20300,20350,20200,802
20230922,112000,775105170,20300,20300,20300,20300,108
20230922,111900,772912770,20300,20250,20300,20250,197
20230922,111800,768914370,20300,20300,20300,20200,411
20230922,111700,760582870,20200,20300,20300,20200,278
20230922,111600,754956320,20300,20250,20300,20250,131
20230922,111500,752297320,20250,20300,20300,20200,263
20230922,111400,746979820,20300,20250,20300,20200,200
20230922,111300,742933520,20250,20250,20300,20250,103
20230922,111200,740847670,20350,20300,20350,20250,542
20230922,111100,729851020,20300,20250,20350,20250,904
20230922,111000,711476570,20350,20300,20350,20250,112
20230922,110900,709201670,20300,20250,20300,20250,1574
20230922,110800,677253320,20250,20200,20300,20200,226
20230922,110700,672682870,20200,20200,20250,20200,15
20230922,110600,672379720,20250,20150,20250,20150,368
20230922,110500,664942770,20250,20200,20250,20150,100
20230922,110400,662922820,20250,20150,20250,20150,181
20230922,110300,659272270,20200,20150,20250,20150,348
20230922,110200,652232570,20150,20150,20250,20150,252
20230922,110100,647154570,20250,20200,20250,20150,164
20230922,110000,643835270,20200,20200,20300,20200,599
20230922,105900,631714770,20200,20200,20200,20200,112
20230922,105800,629452370,20150,20350,20350,20150,96
20230922,105700,627511520,20250,20200,20300,20150,293
20230922,105600,621582770,20200,20200,20200,20150,130
20230922,105500,618958070,20200,20200,20300,20200,366
20230922,105400,611555170,20200,20250,20250,20200,330
20230922,105300,604873870,20150,20200,20200,20150,449
20230922,105200,595816070,20150,20150,20150,20100,108
20230922,105100,593640020,20150,20150,20200,20150,203
20230922,105000,589549470,20200,20150,20200,20100,158
20230922,104900,586369970,20200,20150,20200,20100,185
20230922,104800,582644020,20150,20150,20250,20100,395
20230922,104700,574679570,20150,20100,20150,20100,224
20230922,104600,570175170,20150,20100,20150,19960,1451
20230922,104500,541040200,20100,20150,20200,20100,128
20230922,104400,538463500,20150,20150,20200,20150,330
20230922,104300,531804350,20150,20150,20200,20150,204
20230922,104200,527692950,20150,20150,20200,20150,182
20230922,104100,524025100,20150,20150,20200,20150,729
20230922,104000,509304550,20100,20150,20150,20100,274
20230922,103900,503784450,20150,20150,20150,20150,26
20230922,103800,503260550,20100,20050,20100,20000,170
20230922,103700,499848800,20050,20050,20150,20050,289
20230922,103600,494051750,20050,20050,20050,20050,98
20230922,103500,492086850,20100,20050,20100,20050,260
20230922,103400,486861250,20000,20050,20050,20000,180
20230922,103300,483260750,20050,20100,20100,20050,239
20230922,103200,478463500,20100,20050,20100,20050,163
20230922,103100,475188300,20050,20050,20100,20050,209
20230922,103000,470993250,20050,20050,20150,20050,369
20230922,102900,463575000,20050,20000,20100,20000,123
20230922,102800,461112150,20000,20050,20100,20000,498
20230922,102700,451129450,20050,20050,20100,20050,258
20230922,102600,445949600,20050,20000,20150,20000,711
20230922,102500,431672400,19990,20050,20050,19990,303
20230922,102400,425608600,20050,20050,20100,20050,223
20230922,102300,421136200,20050,19980,20050,19980,229
20230922,102200,416548770,20000,19930,20000,19870,375
20230922,102100,409077660,19950,19930,19950,19870,227
20230922,102000,404554610,19970,19980,19980,19930,99
20230922,101900,402581350,19920,19930,19930,19890,192
20230922,101800,398757760,19920,19960,19960,19920,213
20230922,101700,394512130,19970,19990,20000,19970,375
20230922,101600,387020270,19980,19970,19980,19930,129
20230922,101500,384444020,19920,19920,19980,19920,404
20230922,101400,376389140,19970,19950,19970,19910,375
20230922,101300,368902430,19910,19910,19960,19890,406
20230922,101200,360813810,19910,19920,19930,19910,112
20230922,101100,358582850,19920,19920,19920,19920,111
20230922,101000,356371730,19930,19950,19950,19910,51
20230922,100900,355355590,19950,19900,19950,19900,198
20230922,100800,351410660,19910,19910,19910,19900,145
20230922,100700,348524090,19900,19930,19930,19900,68
20230922,100600,347170580,19930,19870,19930,19870,309
20230922,100500,341028220,19870,19880,19880,19870,64
20230922,100400,339755960,19880,19880,19880,19880,49
20230922,100300,338781840,19890,19840,19890,19820,164
20230922,100200,335528390,19840,19820,19850,19810,154
20230922,100100,332476240,19820,19850,19850,19820,58
20230922,100000,331325760,19820,19830,19890,19820,112
20230922,095900,329104700,19820,19810,19820,19810,97
20230922,095800,327183120,19860,19800,19860,19800,91
20230922,095700,325377110,19800,19850,19850,19800,113
20230922,095600,323138550,19850,19780,19850,19760,157
20230922,095500,320030080,19760,19800,19800,19760,53
20230922,095400,318981860,19770,19810,19810,19760,102
20230922,095300,316965200,19820,19750,19820,19750,158
20230922,095200,313842820,19750,19810,19810,19750,25
20230922,095100,313348650,19750,19740,19800,19740,134
20230922,095000,310700820,19740,19720,19760,19720,207
20230922,094900,306615360,19720,19800,19800,19710,1299
20230922,094800,280946730,19800,19810,19830,19800,735
20230922,094700,266389630,19820,19820,19820,19810,391
20230922,094600,258640100,19820,19830,19830,19810,479
20230922,094500,249145070,19840,19860,19860,19840,57
20230922,094400,248014060,19850,19920,19920,19850,1316
20230922,094300,221851040,19920,19940,19940,19920,120
20230922,094200,219458790,19940,19940,19940,19940,97
20230922,094100,217524610,19950,19990,19990,19940,143
20230922,094000,214671530,20000,19930,20000,19930,102
20230922,093900,212637530,20100,19960,20100,19950,138
20230922,093800,209879800,19960,20100,20100,19950,357
20230922,093700,202747070,20050,19880,20400,19880,756
20230922,093600,187552390,19870,19920,19940,19870,20
20230922,093500,187154130,19920,19920,19920,19870,159
20230922,093400,183993170,19860,19850,19930,19850,114
20230922,093300,181728790,19850,19850,19850,19850,35
20230922,093200,181034040,19850,19900,19950,19840,171
20230922,093100,177638160,19900,19870,19900,19870,96
20230922,093000,175727820,19850,19830,19900,19830,65
20230922,092900,174437650,19830,19860,19880,19810,523
20230922,092800,164049790,19810,19870,19870,19810,143
20230922,092700,161213790,19860,19810,19860,19800,99
20230922,092600,159252500,19810,19870,19870,19810,1316
20230922,092500,133132560,19870,19890,19890,19860,357
20230922,092400,126038570,19880,19960,20000,19880,1067
20230922,092300,104769930,19960,20000,20000,19960,58
20230922,092200,103612000,19980,19960,19980,19960,98
20230922,092100,101653990,20000,19960,20000,19960,183
20230922,092000,98001030,19960,19990,20000,19960,76
20230922,091900,96482850,19960,20000,20000,19960,179
20230922,091800,92907730,20000,20000,20000,19960,177
20230922,091700,89371970,20000,20000,20000,19960,119
20230922,091600,86993520,19960,20000,20050,19960,172
20230922,091500,83558990,19960,20050,20050,19960,101
20230922,091400,81542940,19950,20050,20050,19950,75
20230922,091300,80043060,19940,20000,20050,19940,224
20230922,091200,75566760,20050,20050,20050,19910,1404
20230922,091100,47508600,20000,20050,20050,20000,378
20230922,091000,39931300,20050,20100,20100,20050,319
20230922,090900,33533450,20050,20050,20150,20050,157
20230922,090800,30383350,20100,20200,20200,20100,486
20230922,090700,20611250,20200,20200,20200,20200,28
20230922,090600,20045650,20150,20150,20350,20100,61
20230922,090500,18811350,20100,20200,20200,20100,150
20230922,090400,15795050,20200,20200,20200,20200,12
20230922,090300,15552650,20100,20350,20400,20100,232
20230922,090200,10874550,20200,20200,20200,20200,11
20230922,090100,10652350,20200,20150,20200,20150,63
20230922,090000,9380050,20050,20000,20400,20000,467