stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,205300,4906401660,12400,12400,12400,12400,9916
20230922,205200,4906401660,12400,12400,12400,12400,0
20230922,205100,4906401660,12400,12400,12400,12400,0
20230922,205000,4906401660,12400,12400,12400,12400,0
20230922,204900,4906401660,12400,12400,12400,12400,0
20230922,204800,4906401660,12400,12400,12400,12400,0
20230922,204700,4906401660,12400,12400,12400,12400,0
20230922,204600,4906401660,12400,12400,12400,12400,0
20230922,204500,4906401660,12400,12400,12400,12400,0
20230922,204400,4906401660,12400,12400,12400,12400,0
20230922,204300,4906401660,12400,12400,12400,12400,0
20230922,204200,4906401660,12400,12400,12400,12400,0
20230922,204100,4906401660,12400,12400,12400,12400,0
20230922,204000,4906401660,12400,12400,12400,12400,0
20230922,203900,4906401660,12400,12400,12400,12400,0
20230922,203800,4906401660,12400,12400,12400,12400,0
20230922,203700,4906401660,12400,12400,12400,12400,0
20230922,203600,4906401660,12400,12400,12400,12400,0
20230922,203500,4906401660,12400,12400,12400,12400,0
20230922,203400,4906401660,12400,12400,12400,12400,0
20230922,203300,4906401660,12400,12400,12400,12400,0
20230922,203200,4906401660,12400,12400,12400,12400,0
20230922,203100,4906401660,12400,12400,12400,12400,0
20230922,203000,4906401660,12400,12400,12400,12400,0
20230922,202900,4906401660,12400,12400,12400,12400,0
20230922,202800,4906401660,12400,12400,12400,12400,0
20230922,202700,4906401660,12400,12400,12400,12400,0
20230922,202600,4906401660,12400,12400,12400,12400,0
20230922,202500,4906401660,12400,12400,12400,12400,0
20230922,202400,4906401660,12400,12400,12400,12400,0
20230922,202300,4906401660,12400,12400,12400,12400,9916
20230922,202200,4906401660,12400,12400,12400,12400,0
20230922,202100,4906401660,12400,12400,12400,12400,0
20230922,202000,4906401660,12400,12400,12400,12400,0
20230922,201900,4906401660,12400,12400,12400,12400,0
20230922,201800,4906401660,12400,12400,12400,12400,0
20230922,201700,4906401660,12400,12400,12400,12400,0
20230922,201600,4906401660,12400,12400,12400,12400,0
20230922,201500,4906401660,12400,12400,12400,12400,0
20230922,201400,4906401660,12400,12400,12400,12400,0
20230922,201300,4906401660,12400,12400,12400,12400,0
20230922,201200,4906401660,12400,12400,12400,12400,0
20230922,201100,4906401660,12400,12400,12400,12400,0
20230922,201000,4906401660,12400,12400,12400,12400,0
20230922,200900,4906401660,12400,12400,12400,12400,0
20230922,200800,4906401660,12400,12400,12400,12400,0
20230922,200700,4906401660,12400,12400,12400,12400,0
20230922,200600,4906401660,12400,12400,12400,12400,0
20230922,200500,4906401660,12400,12400,12400,12400,0
20230922,200400,4906401660,12400,12400,12400,12400,0
20230922,200300,4906401660,12400,12400,12400,12400,0
20230922,200200,4906401660,12400,12400,12400,12400,0
20230922,200100,4906401660,12400,12400,12400,12400,0
20230922,200000,4906401660,12400,12400,12400,12400,0
20230922,195900,4906401660,12400,12400,12400,12400,0
20230922,195800,4906401660,12400,12400,12400,12400,0
20230922,195700,4906401660,12400,12400,12400,12400,0
20230922,195600,4906401660,12400,12400,12400,12400,0
20230922,195500,4906401660,12400,12400,12400,12400,0
20230922,195400,4906401660,12400,12400,12400,12400,0
20230922,195300,4906401660,12400,12400,12400,12400,9916
20230922,195200,4906401660,12400,12400,12400,12400,0
20230922,195100,4906401660,12400,12400,12400,12400,0
20230922,195000,4906401660,12400,12400,12400,12400,0
20230922,194900,4906401660,12400,12400,12400,12400,0
20230922,194800,4906401660,12400,12400,12400,12400,0
20230922,194700,4906401660,12400,12400,12400,12400,0
20230922,194600,4906401660,12400,12400,12400,12400,0
20230922,194500,4906401660,12400,12400,12400,12400,0
20230922,194400,4906401660,12400,12400,12400,12400,0
20230922,194300,4906401660,12400,12400,12400,12400,0
20230922,194200,4906401660,12400,12400,12400,12400,0
20230922,194100,4906401660,12400,12400,12400,12400,0
20230922,194000,4906401660,12400,12400,12400,12400,0
20230922,193900,4906401660,12400,12400,12400,12400,0
20230922,193800,4906401660,12400,12400,12400,12400,0
20230922,193700,4906401660,12400,12400,12400,12400,0
20230922,193600,4906401660,12400,12400,12400,12400,0
20230922,193500,4906401660,12400,12400,12400,12400,0
20230922,193400,4906401660,12400,12400,12400,12400,0
20230922,193300,4906401660,12400,12400,12400,12400,0
20230922,193200,4906401660,12400,12400,12400,12400,0
20230922,193100,4906401660,12400,12400,12400,12400,0
20230922,193000,4906401660,12400,12400,12400,12400,0
20230922,192900,4906401660,12400,12400,12400,12400,0
20230922,192800,4906401660,12400,12400,12400,12400,0
20230922,192700,4906401660,12400,12400,12400,12400,0
20230922,192600,4906401660,12400,12400,12400,12400,0
20230922,192500,4906401660,12400,12400,12400,12400,0
20230922,192400,4906401660,12400,12400,12400,12400,0
20230922,192300,4906401660,12400,12400,12400,12400,9916
20230922,192200,4906401660,12400,12400,12400,12400,0
20230922,192100,4906401660,12400,12400,12400,12400,0
20230922,192000,4906401660,12400,12400,12400,12400,0
20230922,191900,4906401660,12400,12400,12400,12400,0
20230922,191800,4906401660,12400,12400,12400,12400,0
20230922,191700,4906401660,12400,12400,12400,12400,0
20230922,191600,4906401660,12400,12400,12400,12400,0
20230922,191500,4906401660,12400,12400,12400,12400,0
20230922,191400,4906401660,12400,12400,12400,12400,0
20230922,191300,4906401660,12400,12400,12400,12400,0
20230922,191200,4906401660,12400,12400,12400,12400,0
20230922,191100,4906401660,12400,12400,12400,12400,0
20230922,191000,4906401660,12400,12400,12400,12400,0
20230922,190900,4906401660,12400,12400,12400,12400,0
20230922,190800,4906401660,12400,12400,12400,12400,0
20230922,190700,4906401660,12400,12400,12400,12400,0
20230922,190600,4906401660,12400,12400,12400,12400,0
20230922,190500,4906401660,12400,12400,12400,12400,0
20230922,190400,4906401660,12400,12400,12400,12400,0
20230922,190300,4906401660,12400,12400,12400,12400,0
20230922,190200,4906401660,12400,12400,12400,12400,0
20230922,190100,4906401660,12400,12400,12400,12400,0
20230922,190000,4906401660,12400,12400,12400,12400,0
20230922,185900,4906401660,12400,12400,12400,12400,0
20230922,185800,4906401660,12400,12400,12400,12400,0
20230922,185700,4906401660,12400,12400,12400,12400,0
20230922,185600,4906401660,12400,12400,12400,12400,0
20230922,185500,4906401660,12400,12400,12400,12400,0
20230922,185400,4906401660,12400,12400,12400,12400,0
20230922,185300,4906401660,12400,12400,12400,12400,9916
20230922,185200,4906401660,12400,12400,12400,12400,0
20230922,185100,4906401660,12400,12400,12400,12400,0
20230922,185000,4906401660,12400,12400,12400,12400,0
20230922,184900,4906401660,12400,12400,12400,12400,0
20230922,184800,4906401660,12400,12400,12400,12400,0
20230922,184700,4906401660,12400,12400,12400,12400,0
20230922,184600,4906401660,12400,12400,12400,12400,0
20230922,184500,4906401660,12400,12400,12400,12400,0
20230922,184400,4906401660,12400,12400,12400,12400,0
20230922,184300,4906401660,12400,12400,12400,12400,0
20230922,184200,4906401660,12400,12400,12400,12400,0
20230922,184100,4906401660,12400,12400,12400,12400,0
20230922,184000,4906401660,12400,12400,12400,12400,0
20230922,183900,4906401660,12400,12400,12400,12400,0
20230922,183800,4906401660,12400,12400,12400,12400,0
20230922,183700,4906401660,12400,12400,12400,12400,0
20230922,183600,4906401660,12400,12400,12400,12400,0
20230922,183500,4906401660,12400,12400,12400,12400,0
20230922,183400,4906401660,12400,12400,12400,12400,0
20230922,183300,4906401660,12400,12400,12400,12400,0
20230922,183200,4906401660,12400,12400,12400,12400,0
20230922,183100,4906401660,12400,12400,12400,12400,0
20230922,183000,4906401660,12400,12400,12400,12400,0
20230922,182900,4906401660,12400,12400,12400,12400,0
20230922,182800,4906401660,12400,12400,12400,12400,0
20230922,182700,4906401660,12400,12400,12400,12400,0
20230922,182600,4906401660,12400,12400,12400,12400,0
20230922,182500,4906401660,12400,12400,12400,12400,0
20230922,182400,4906401660,12400,12400,12400,12400,0
20230922,182300,4906401660,12400,12400,12400,12400,9916
20230922,182200,4906401660,12400,12400,12400,12400,0
20230922,182100,4906401660,12400,12400,12400,12400,0
20230922,182000,4906401660,12400,12400,12400,12400,0
20230922,181900,4906401660,12400,12400,12400,12400,0
20230922,181800,4906401660,12400,12400,12400,12400,0
20230922,181700,4906401660,12400,12400,12400,12400,0
20230922,181600,4906401660,12400,12400,12400,12400,0
20230922,181500,4906401660,12400,12400,12400,12400,0
20230922,181400,4906401660,12400,12400,12400,12400,0
20230922,181300,4906401660,12400,12400,12400,12400,0
20230922,181200,4906401660,12400,12400,12400,12400,0
20230922,181100,4906401660,12400,12400,12400,12400,0
20230922,181000,4906401660,12400,12400,12400,12400,0
20230922,180900,4906401660,12400,12400,12400,12400,0
20230922,180800,4906401660,12400,12400,12400,12400,0
20230922,180700,4906401660,12400,12400,12400,12400,0
20230922,180600,4906401660,12400,12400,12400,12400,0
20230922,180500,4906401660,12400,12400,12400,12400,0
20230922,180400,4906401660,12400,12400,12400,12400,0
20230922,180300,4906401660,12400,12400,12400,12400,0
20230922,180200,4906401660,12400,12400,12400,12400,0
20230922,180100,4906401660,12400,12400,12400,12400,0
20230922,180000,4906401660,12400,12400,12400,12400,0
20230922,175900,4906401660,12400,12400,12400,12400,0
20230922,175800,4906401660,12400,12400,12400,12400,0
20230922,175700,4906401660,12400,12400,12400,12400,0
20230922,175600,4906401660,12400,12400,12400,12400,0
20230922,175500,4906401660,12400,12400,12400,12400,0
20230922,175400,4906401660,12400,12400,12400,12400,0
20230922,175300,4906401660,12400,12400,12400,12400,9916
20230922,175200,4906401660,12400,12400,12400,12400,0
20230922,175100,4906401660,12400,12400,12400,12400,0
20230922,175000,4906401660,12400,12400,12400,12400,0
20230922,174900,4906401660,12400,12400,12400,12400,0
20230922,174800,4906401660,12400,12400,12400,12400,0
20230922,174700,4906401660,12400,12400,12400,12400,0
20230922,174600,4906401660,12400,12400,12400,12400,0
20230922,174500,4906401660,12400,12400,12400,12400,0
20230922,174400,4906401660,12400,12400,12400,12400,0
20230922,174300,4906401660,12400,12400,12400,12400,0
20230922,174200,4906401660,12400,12400,12400,12400,0
20230922,174100,4906401660,12400,12400,12400,12400,0
20230922,174000,4906401660,12400,12400,12400,12400,0
20230922,173900,4906401660,12400,12400,12400,12400,0
20230922,173800,4906401660,12400,12400,12400,12400,0
20230922,173700,4906401660,12400,12400,12400,12400,0
20230922,173600,4906401660,12400,12400,12400,12400,0
20230922,173500,4906401660,12400,12400,12400,12400,0
20230922,173400,4906401660,12400,12400,12400,12400,0
20230922,173300,4906401660,12400,12400,12400,12400,0
20230922,173200,4906401660,12400,12400,12400,12400,0
20230922,173100,4906401660,12400,12400,12400,12400,0
20230922,173000,4906401660,12400,12400,12400,12400,0
20230922,172900,4906401660,12400,12400,12400,12400,0
20230922,172800,4906401660,12400,12400,12400,12400,0
20230922,172700,4906401660,12400,12400,12400,12400,0
20230922,172600,4906401660,12400,12400,12400,12400,0
20230922,172500,4906401660,12400,12400,12400,12400,0
20230922,172400,4906401660,12400,12400,12400,12400,0
20230922,172300,4906401660,12400,12400,12400,12400,9916
20230922,172200,4906401660,12400,12400,12400,12400,0
20230922,172100,4906401660,12400,12400,12400,12400,0
20230922,172000,4906401660,12400,12400,12400,12400,0
20230922,171900,4906401660,12400,12400,12400,12400,0
20230922,171800,4906401660,12400,12400,12400,12400,0
20230922,171700,4906401660,12400,12400,12400,12400,0
20230922,171600,4906401660,12400,12400,12400,12400,0
20230922,171500,4906401660,12400,12400,12400,12400,0
20230922,171400,4906401660,12400,12400,12400,12400,0
20230922,171300,4906401660,12400,12400,12400,12400,0
20230922,171200,4906401660,12400,12400,12400,12400,0
20230922,171100,4906401660,12400,12400,12400,12400,0
20230922,171000,4906401660,12400,12400,12400,12400,0
20230922,170900,4906401660,12400,12400,12400,12400,0
20230922,170800,4906401660,12400,12400,12400,12400,0
20230922,170700,4906401660,12400,12400,12400,12400,0
20230922,170600,4906401660,12400,12400,12400,12400,0
20230922,170500,4906401660,12400,12400,12400,12400,0
20230922,170400,4906401660,12400,12400,12400,12400,0
20230922,170300,4906401660,12400,12400,12400,12400,0
20230922,170200,4906401660,12400,12400,12400,12400,0
20230922,170100,4906401660,12400,12400,12400,12400,0
20230922,170000,4906401660,12400,12400,12400,12400,0
20230922,165900,4906401660,12400,12400,12400,12400,0
20230922,165800,4906401660,12400,12400,12400,12400,0
20230922,165700,4906401660,12400,12400,12400,12400,0
20230922,165600,4906401660,12400,12400,12400,12400,0
20230922,165500,4906401660,12400,12400,12400,12400,0
20230922,165400,4906401660,12400,12400,12400,12400,0
20230922,165300,4906401660,12400,12400,12400,12400,9916
20230922,165200,4906401660,12400,12400,12400,12400,0
20230922,165100,4906401660,12400,12400,12400,12400,0
20230922,165000,4906401660,12400,12400,12400,12400,0
20230922,164900,4906401660,12400,12400,12400,12400,0
20230922,164800,4906401660,12400,12400,12400,12400,0
20230922,164700,4906401660,12400,12400,12400,12400,0
20230922,164600,4906401660,12400,12400,12400,12400,0
20230922,164500,4906401660,12400,12400,12400,12400,0
20230922,164400,4906401660,12400,12400,12400,12400,0
20230922,164300,4906401660,12400,12400,12400,12400,0
20230922,164200,4906401660,12400,12400,12400,12400,0
20230922,164100,4906401660,12400,12400,12400,12400,0
20230922,164000,4906401660,12400,12400,12400,12400,0
20230922,163900,4906401660,12400,12400,12400,12400,0
20230922,163800,4906401660,12400,12400,12400,12400,0
20230922,163700,4906401660,12400,12400,12400,12400,0
20230922,163600,4906401660,12400,12400,12400,12400,0
20230922,163500,4906401660,12400,12400,12400,12400,0
20230922,163400,4906401660,12400,12400,12400,12400,0
20230922,163300,4906401660,12400,12400,12400,12400,0
20230922,163200,4906401660,12400,12400,12400,12400,0
20230922,163100,4906401660,12400,12400,12400,12400,0
20230922,163000,4906401660,12400,12400,12400,12400,0
20230922,162900,4906401660,12400,12400,12400,12400,0
20230922,162800,4906401660,12400,12400,12400,12400,0
20230922,162700,4906401660,12400,12400,12400,12400,0
20230922,162600,4906401660,12400,12400,12400,12400,0
20230922,162500,4906401660,12400,12400,12400,12400,0
20230922,162400,4906401660,12400,12400,12400,12400,0
20230922,162300,4906401660,12400,12400,12400,12400,9916
20230922,162200,4906401660,12400,12400,12400,12400,0
20230922,162100,4906401660,12400,12400,12400,12400,0
20230922,162000,4906401660,12400,12400,12400,12400,0
20230922,161900,4906401660,12400,12400,12400,12400,0
20230922,161800,4906401660,12400,12400,12400,12400,0
20230922,161700,4906401660,12400,12400,12400,12400,0
20230922,161600,4906401660,12400,12400,12400,12400,0
20230922,161500,4906401660,12400,12400,12400,12400,0
20230922,161400,4906401660,12400,12400,12400,12400,0
20230922,161300,4906401660,12400,12400,12400,12400,0
20230922,161200,4906401660,12400,12400,12400,12400,0
20230922,161100,4906401660,12400,12400,12400,12400,0
20230922,161000,4906401660,12400,12400,12400,12400,0
20230922,160900,4906401660,12400,12400,12400,12400,0
20230922,160800,4906401660,12400,12400,12400,12400,0
20230922,160700,4906401660,12400,12400,12400,12400,0
20230922,160600,4906401660,12400,12400,12400,12400,0
20230922,160500,4906401660,12400,12400,12400,12400,0
20230922,160400,4906401660,12400,12400,12400,12400,0
20230922,160300,4906401660,12400,12400,12400,12400,0
20230922,160200,4906401660,12400,12400,12400,12400,0
20230922,160100,4906401660,12400,12400,12400,12400,0
20230922,160000,4906401660,12400,12400,12400,12400,0
20230922,155900,4906401660,12400,12400,12400,12400,0
20230922,155800,4906401660,12400,12400,12400,12400,0
20230922,155700,4906401660,12400,12400,12400,12400,0
20230922,155600,4906401660,12400,12400,12400,12400,0
20230922,155500,4906401660,12400,12400,12400,12400,0
20230922,155400,4906401660,12400,12400,12400,12400,0
20230922,155300,4906401660,12400,12400,12400,12400,9916
20230922,155200,4906401660,12400,12400,12400,12400,0
20230922,155100,4906401660,12400,12400,12400,12400,0
20230922,155000,4906401660,12400,12400,12400,12400,0
20230922,154900,4906401660,12400,12400,12400,12400,0
20230922,154800,4906401660,12400,12400,12400,12400,0
20230922,154700,4906401660,12400,12400,12400,12400,0
20230922,154600,4906401660,12400,12400,12400,12400,0
20230922,154500,4906401660,12400,12400,12400,12400,0
20230922,154400,4906401660,12400,12400,12400,12400,0
20230922,154300,4906401660,12400,12400,12400,12400,0
20230922,154200,4906401660,12400,12400,12400,12400,0
20230922,154100,4906401660,12400,12400,12400,12400,0
20230922,154000,4906401660,12400,12400,12400,12400,0
20230922,153900,4906401660,12400,12400,12400,12400,0
20230922,153800,4906401660,12400,12400,12400,12400,0
20230922,153700,4906401660,12400,12400,12400,12400,0
20230922,153600,4906401660,12400,12400,12400,12400,0
20230922,153500,4906401660,12400,12400,12400,12400,0
20230922,153400,4906401660,12400,12400,12400,12400,0
20230922,153300,4906401660,12400,12400,12400,12400,0
20230922,153200,4906401660,12400,12400,12400,12400,0
20230922,153100,4906401660,12400,12400,12400,12400,0
20230922,153000,4906401660,12400,12400,12400,12400,9916
20230922,152900,4783443260,12380,12380,12380,12380,0
20230922,152800,4783443260,12380,12380,12380,12380,0
20230922,152700,4783443260,12380,12380,12380,12380,0
20230922,152600,4783443260,12380,12380,12380,12380,0
20230922,152500,4783443260,12380,12380,12380,12380,0
20230922,152400,4783443260,12380,12380,12380,12380,0
20230922,152300,4783443260,12380,12380,12380,12380,0
20230922,152200,4783443260,12380,12380,12380,12380,0
20230922,152100,4783443260,12380,12380,12380,12380,0
20230922,152000,4783443260,12380,12380,12380,12380,0
20230922,151900,4783443260,12380,12370,12380,12350,2364
20230922,151800,4754218830,12380,12380,12380,12370,1309
20230922,151700,4738023080,12370,12390,12390,12370,1562
20230922,151600,4718685030,12390,12380,12390,12370,1401
20230922,151500,4701342050,12370,12370,12380,12360,1982
20230922,151400,4676825730,12370,12370,12370,12360,378
20230922,151300,4672149880,12370,12370,12370,12360,564
20230922,151200,4665174070,12370,12360,12370,12360,391
20230922,151100,4660338100,12370,12380,12380,12370,2143
20230922,151000,4633822880,12380,12390,12390,12370,3902
20230922,150900,4585521780,12390,12390,12390,12390,326
20230922,150800,4581482640,12390,12380,12390,12380,549
20230922,150700,4574681720,12390,12390,12390,12380,1840
20230922,150600,4551895450,12390,12380,12390,12380,4896
20230922,150500,4491266520,12380,12400,12400,12380,2654
20230922,150400,4458391490,12400,12390,12400,12390,467
20230922,150300,4452604780,12390,12390,12400,12390,2030
20230922,150200,4427452520,12390,12400,12400,12390,570
20230922,150100,4420389630,12400,12410,12410,12400,3248
20230922,150000,4380112320,12410,12400,12410,12400,66
20230922,145900,4379293480,12400,12400,12410,12400,1242
20230922,145800,4363886880,12410,12410,12420,12410,1033
20230922,145700,4351065040,12420,12410,12420,12410,622
20230922,145600,4343344800,12410,12410,12420,12410,1840
20230922,145500,4320510350,12420,12410,12420,12410,706
20230922,145400,4311746460,12410,12420,12420,12400,2238
20230922,145300,4283972530,12410,12410,12420,12410,1012
20230922,145200,4271411890,12420,12420,12420,12410,1494
20230922,145100,4252869760,12420,12420,12420,12410,1451
20230922,145000,4234848540,12420,12420,12420,12410,326
20230922,144900,4230801540,12410,12410,12420,12410,1167
20230922,144800,4216318270,12410,12410,12410,12400,520
20230922,144700,4209865270,12400,12410,12410,12400,2884
20230922,144600,4174082410,12410,12410,12420,12410,648
20230922,144500,4166037510,12410,12420,12420,12400,2329
20230922,144400,4137134100,12420,12420,12420,12410,361
20230922,144300,4132652000,12420,12420,12420,12410,676
20230922,144200,4124256310,12420,12410,12420,12410,213
20230922,144100,4121612780,12410,12420,12420,12400,573
20230922,144000,4114497260,12420,12410,12420,12400,626
20230922,143900,4106725350,12400,12410,12420,12400,274
20230922,143800,4103324770,12410,12410,12410,12400,1186
20230922,143700,4088606740,12410,12410,12410,12400,279
20230922,143600,4085144710,12400,12410,12410,12400,153
20230922,143500,4083246400,12400,12400,12410,12400,747
20230922,143400,4073978160,12410,12400,12410,12400,225
20230922,143300,4071186620,12410,12400,12410,12400,374
20230922,143200,4066548580,12410,12400,12410,12400,219
20230922,143100,4063832310,12400,12410,12410,12400,74
20230922,143000,4062914180,12410,12410,12410,12400,1254
20230922,142900,4047352240,12410,12400,12410,12400,471
20230922,142800,4041511350,12400,12410,12410,12400,761
20230922,142700,4032074510,12410,12410,12410,12400,517
20230922,142600,4025660280,12400,12410,12410,12400,353
20230922,142500,4021281070,12400,12400,12410,12390,2897
20230922,142400,3985357850,12400,12400,12410,12390,8466
20230922,142300,3880378180,12400,12410,12410,12400,688
20230922,142200,3871842310,12410,12420,12420,12410,1681
20230922,142100,3850977320,12420,12420,12420,12420,379
20230922,142000,3846270140,12430,12430,12430,12420,496
20230922,141900,3840107700,12420,12420,12430,12420,309
20230922,141800,3836268940,12420,12420,12430,12420,401
20230922,141700,3831287850,12420,12420,12430,12420,791
20230922,141600,3821462650,12420,12420,12420,12410,216
20230922,141500,3818779950,12420,12430,12430,12420,763
20230922,141400,3809297330,12430,12420,12430,12420,631
20230922,141300,3801459690,12430,12410,12430,12410,784
20230922,141200,3791722240,12420,12400,12420,12400,1054
20230922,141100,3778643800,12400,12410,12410,12400,137
20230922,141000,3776943660,12400,12410,12410,12400,251
20230922,140900,3773831140,12410,12400,12410,12400,894
20230922,140800,3762745100,12400,12400,12410,12400,114
20230922,140700,3761330960,12400,12410,12410,12400,297
20230922,140600,3757647710,12410,12420,12420,12410,2104
20230922,140500,3731535150,12420,12420,12420,12420,752
20230922,140400,3722195310,12420,12420,12420,12420,85
20230922,140300,3721139610,12420,12430,12430,12420,428
20230922,140200,3715823590,12430,12420,12430,12420,1299
20230922,140100,3699679570,12420,12430,12430,12420,1094
20230922,140000,3686091560,12430,12430,12430,12420,475
20230922,135900,3680191500,12430,12430,12430,12420,339
20230922,135800,3675977810,12440,12420,12440,12420,1317
20230922,135700,3659605040,12430,12420,12430,12420,1300
20230922,135600,3643459000,12430,12430,12430,12430,192
20230922,135500,3641072440,12430,12420,12430,12420,336
20230922,135400,3636897170,12430,12420,12430,12420,201
20230922,135300,3634400200,12420,12420,12420,12420,559
20230922,135200,3627457420,12420,12420,12420,12410,97
20230922,135100,3626252980,12410,12420,12420,12410,460
20230922,135000,3620541710,12420,12400,12420,12400,809
20230922,134900,3610502460,12400,12390,12410,12390,693
20230922,134800,3601910520,12390,12400,12400,12390,74
20230922,134700,3600992940,12400,12400,12400,12400,1215
20230922,134600,3585926940,12400,12390,12400,12390,375
20230922,134500,3581280080,12400,12400,12400,12400,264
20230922,134400,3578006480,12400,12400,12400,12390,73
20230922,134300,3577101510,12400,12400,12410,12400,1968
20230922,134200,3552698260,12410,12400,12410,12400,69
20230922,134100,3551842180,12410,12410,12410,12410,415
20230922,134000,3546692030,12410,12410,12410,12400,181
20230922,133900,3544447130,12400,12400,12410,12400,527
20230922,133800,3537910200,12400,12410,12410,12400,2907
20230922,133700,3501862900,12410,12410,12410,12400,438
20230922,133600,3496428640,12410,12410,12410,12410,260
20230922,133500,3493202040,12410,12410,12410,12400,210
20230922,133400,3490595980,12410,12420,12420,12410,3369
20230922,133300,3448784240,12420,12420,12420,12420,586
20230922,133200,3441506120,12420,12420,12420,12420,242
20230922,133100,3438500480,12420,12420,12430,12420,1207
20230922,133000,3423508750,12420,12430,12430,12420,534
20230922,132900,3416871540,12430,12420,12430,12410,1245
20230922,132800,3401417600,12420,12430,12430,12410,174
20230922,132700,3399257530,12430,12420,12430,12420,426
20230922,132600,3393966170,12420,12420,12420,12410,432
20230922,132500,3388600750,12410,12420,12430,12410,801
20230922,132400,3378651890,12420,12430,12430,12410,504
20230922,132300,3372394950,12430,12430,12430,12420,2914
20230922,132200,3336200450,12430,12420,12430,12420,685
20230922,132100,3327690030,12430,12430,12430,12420,2611
20230922,132000,3295237180,12430,12430,12430,12430,0
20230922,131900,3295237180,12430,12430,12430,12420,788
20230922,131800,3285447450,12420,12420,12430,12420,465
20230922,131700,3279669700,12420,12420,12420,12420,160
20230922,131600,3277682500,12410,12420,12430,12410,223
20230922,131500,3274914170,12430,12420,12430,12420,472
20230922,131400,3269049500,12420,12410,12420,12410,521
20230922,131300,3262580090,12420,12420,12430,12420,382
20230922,131200,3257832890,12420,12420,12420,12410,554
20230922,131100,3250952230,12420,12410,12430,12410,1026
20230922,131000,3238207910,12420,12430,12430,12420,2984
20230922,130900,3201142090,12430,12430,12430,12420,301
20230922,130800,3197400670,12420,12430,12430,12420,160
20230922,130700,3195413210,12430,12420,12430,12420,458
20230922,130600,3189722220,12420,12410,12420,12410,523
20230922,130500,3183226600,12420,12430,12430,12420,963
20230922,130400,3171263550,12430,12430,12430,12430,10
20230922,130300,3171139250,12430,12420,12430,12420,264
20230922,130200,3167857910,12420,12430,12430,12420,431
20230922,130100,3162504860,12430,12430,12430,12430,19
20230922,130000,3162268690,12420,12430,12430,12420,102
20230922,125900,3161001750,12420,12420,12420,12410,599
20230922,125800,3153563490,12420,12420,12420,12420,1572
20230922,125700,3134039250,12420,12430,12430,12420,823
20230922,125600,3123817260,12430,12430,12440,12430,1094
20230922,125500,3110218800,12430,12410,12430,12410,90
20230922,125400,3109100130,12430,12420,12430,12410,3655
20230922,125300,3063704580,12430,12430,12440,12420,1028
20230922,125200,3050928620,12430,12420,12430,12420,166
20230922,125100,3048866410,12420,12430,12430,12420,91
20230922,125000,3047736160,12430,12430,12430,12420,2130
20230922,124900,3021264360,12440,12440,12440,12430,477
20230922,124800,3015335180,12430,12440,12440,12430,1205
20230922,124700,3000354690,12440,12440,12440,12430,268
20230922,124600,2997022860,12440,12450,12450,12430,2401
20230922,124500,2967156780,12450,12450,12450,12440,289
20230922,124400,2963559980,12450,12440,12460,12440,268
20230922,124300,2960225620,12450,12450,12460,12450,1077
20230922,124200,2946816890,12450,12440,12450,12440,181
20230922,124100,2944564260,12450,12450,12460,12430,4347
20230922,124000,2890444880,12450,12440,12450,12420,1095
20230922,123900,2876824330,12430,12430,12430,12420,1484
20230922,123800,2858378600,12430,12430,12440,12420,706
20230922,123700,2849604030,12420,12430,12440,12420,245
20230922,123600,2846558580,12430,12430,12440,12420,482
20230922,123500,2840569030,12430,12430,12430,12420,177
20230922,123400,2838369700,12440,12420,12440,12410,615
20230922,123300,2830730270,12420,12410,12440,12410,261
20230922,123200,2827489520,12430,12420,12430,12420,1041
20230922,123100,2814551260,12420,12430,12430,12410,206
20230922,123000,2811992560,12430,12430,12430,12410,1092
20230922,122900,2798428380,12430,12420,12430,12410,369
20230922,122800,2793844720,12420,12420,12420,12410,208
20230922,122700,2791262140,12420,12410,12420,12400,931
20230922,122600,2779710120,12400,12410,12410,12400,83
20230922,122500,2778680870,12390,12390,12410,12390,577
20230922,122400,2771527210,12390,12390,12400,12380,572
20230922,122300,2764437150,12400,12390,12400,12390,358
20230922,122200,2759998830,12390,12380,12400,12380,290
20230922,122100,2756405120,12400,12400,12400,12390,648
20230922,122000,2748371630,12390,12410,12410,12390,722
20230922,121900,2739421340,12410,12400,12410,12400,444
20230922,121800,2733912080,12410,12410,12410,12400,370
20230922,121700,2729322470,12410,12390,12410,12390,2020
20230922,121600,2704274320,12400,12390,12400,12390,146
20230922,121500,2702464610,12390,12390,12400,12390,347
20230922,121400,2698164210,12390,12390,12390,12390,78
20230922,121300,2697197790,12390,12390,12390,12380,816
20230922,121200,2687088940,12380,12380,12400,12380,346
20230922,121100,2682803290,12380,12390,12400,12380,417
20230922,121000,2677634960,12380,12380,12400,12380,429
20230922,120900,2672321380,12380,12380,12390,12380,273
20230922,120800,2668941000,12390,12390,12400,12380,1220
20230922,120700,2653814450,12380,12390,12390,12380,654
20230922,120600,2645712170,12380,12390,12390,12380,237
20230922,120500,2642777050,12390,12390,12400,12390,466
20230922,120400,2637002350,12390,12400,12400,12390,468
20230922,120300,2631201460,12390,12400,12400,12390,335
20230922,120200,2627048240,12390,12400,12400,12390,201
20230922,120100,2624556940,12390,12390,12400,12390,453
20230922,120000,2618942320,12390,12390,12400,12390,185
20230922,115900,2616649100,12400,12380,12400,12380,245
20230922,115800,2613612670,12400,12400,12400,12390,317
20230922,115700,2609684120,12400,12390,12400,12390,229
20230922,115600,2606845800,12390,12390,12400,12380,456
20230922,115500,2601196340,12380,12380,12390,12380,287
20230922,115400,2597641260,12390,12390,12390,12380,96
20230922,115300,2596452210,12390,12400,12400,12380,1294
20230922,115200,2580419160,12390,12390,12400,12390,1803
20230922,115100,2558077910,12390,12390,12400,12390,578
20230922,115000,2550914580,12380,12390,12390,12380,240
20230922,114900,2547941810,12380,12380,12400,12380,175
20230922,114800,2545773470,12390,12390,12400,12380,223
20230922,114700,2543010940,12390,12390,12390,12380,230
20230922,114600,2540161680,12390,12380,12400,12380,519
20230922,114500,2533728400,12400,12400,12400,12380,299
20230922,114400,2530022770,12390,12390,12400,12380,320
20230922,114300,2526058270,12390,12390,12400,12380,234
20230922,114200,2523158720,12390,12400,12400,12380,491
20230922,114100,2517071780,12400,12380,12400,12380,369
20230922,114000,2512499240,12380,12380,12400,12380,432
20230922,113900,2507145370,12380,12380,12390,12380,346
20230922,113800,2502860390,12390,12380,12390,12380,95
20230922,113700,2501684120,12390,12390,12390,12380,1166
20230922,113600,2487238690,12390,12390,12400,12390,253
20230922,113500,2484103370,12390,12400,12400,12380,270
20230922,113400,2480756690,12400,12390,12400,12380,892
20230922,113300,2469705170,12400,12380,12400,12380,1626
20230922,113200,2449561410,12390,12380,12390,12370,1412
20230922,113100,2432068820,12370,12370,12390,12370,178
20230922,113000,2429865320,12380,12380,12390,12380,1010
20230922,112900,2417361090,12380,12380,12390,12380,230
20230922,112800,2414513480,12390,12380,12390,12380,257
20230922,112700,2411330030,12380,12380,12390,12380,171
20230922,112600,2409212120,12400,12380,12400,12380,2335
20230922,112500,2380293250,12390,12390,12390,12380,551
20230922,112400,2373471820,12390,12390,12400,12380,640
20230922,112300,2365542350,12400,12400,12400,12390,1012
20230922,112200,2353003640,12390,12390,12400,12390,129
20230922,112100,2351404920,12400,12390,12410,12380,3950
20230922,112000,2302455240,12380,12380,12390,12370,504
20230922,111900,2296214400,12380,12380,12380,12370,206
20230922,111800,2293664140,12380,12370,12390,12370,350
20230922,111700,2289333750,12390,12370,12390,12370,255
20230922,111600,2286177200,12370,12370,12390,12370,123
20230922,111500,2284655190,12390,12380,12390,12370,582
20230922,111400,2277450010,12370,12380,12380,12370,273
20230922,111300,2274072380,12370,12370,12380,12370,210
20230922,111200,2271473360,12380,12380,12380,12370,407
20230922,111100,2266435480,12380,12370,12390,12370,383
20230922,111000,2261694270,12390,12390,12390,12370,996
20230922,110900,2249371780,12370,12380,12390,12370,346
20230922,110800,2245088980,12380,12380,12380,12370,480
20230922,110700,2239148680,12380,12370,12380,12370,234
20230922,110600,2236252540,12380,12380,12380,12370,274
20230922,110500,2232861220,12380,12370,12380,12370,542
20230922,110400,2226154540,12380,12370,12380,12370,169
20230922,110300,2224062730,12370,12380,12380,12370,1312
20230922,110200,2207831570,12390,12380,12390,12370,1615
20230922,110100,2187842470,12390,12390,12390,12370,715
20230922,110000,2178985180,12370,12380,12390,12370,2726
20230922,105900,2145237600,12380,12370,12380,12370,4714
20230922,105800,2086923130,12380,12390,12390,12380,646
20230922,105700,2078924300,12380,12380,12390,12370,1022
20230922,105600,2066272170,12370,12370,12390,12370,292
20230922,105500,2062657850,12390,12370,12390,12370,693
20230922,105400,2054079410,12370,12350,12370,12350,2829
20230922,105300,2019119050,12360,12360,12360,12350,85
20230922,105200,2018068840,12350,12360,12360,12350,146
20230922,105100,2016265630,12350,12350,12350,12340,1005
20230922,105000,2003859660,12350,12370,12370,12340,2352
20230922,104900,1974796820,12370,12350,12370,12350,674
20230922,104800,1966466840,12360,12340,12360,12340,578
20230922,104700,1959330190,12340,12330,12340,12330,384
20230922,104600,1954592830,12340,12340,12340,12330,193
20230922,104500,1952211990,12340,12340,12350,12330,442
20230922,104400,1946759490,12340,12340,12350,12330,334
20230922,104300,1942638810,12340,12330,12350,12330,515
20230922,104200,1936280670,12350,12350,12350,12340,870
20230922,104100,1925543780,12350,12330,12350,12330,204
20230922,104000,1923024920,12360,12340,12360,12330,1569
20230922,103900,1903660050,12340,12330,12350,12330,1038
20230922,103800,1890851800,12340,12330,12340,12320,251
20230922,103700,1887757120,12330,12330,12330,12320,314
20230922,103600,1883887400,12330,12320,12330,12320,614
20230922,103500,1876321520,12330,12330,12330,12320,179
20230922,103400,1874115240,12320,12320,12330,12310,277
20230922,103300,1870702300,12320,12320,12320,12310,381
20230922,103200,1866010470,12320,12330,12330,12310,194
20230922,103100,1863620360,12330,12330,12340,12310,627
20230922,103000,1855891230,12300,12310,12330,12300,1964
20230922,102900,1831704940,12310,12310,12320,12300,461
20230922,102800,1826030760,12320,12310,12320,12300,592
20230922,102700,1818743420,12310,12300,12320,12300,183
20230922,102600,1816490470,12320,12320,12320,12300,541
20230922,102500,1809826130,12320,12310,12320,12300,2020
20230922,102400,1784957780,12310,12300,12310,12290,1398
20230922,102300,1767758530,12300,12300,12300,12290,356
20230922,102200,1763382630,12300,12290,12300,12290,1530
20230922,102100,1744578380,12300,12290,12300,12290,656
20230922,102000,1736513640,12300,12300,12300,12290,135
20230922,101900,1734853810,12290,12290,12300,12290,350
20230922,101800,1730551350,12300,12300,12300,12290,125
20230922,101700,1729014630,12300,12300,12300,12290,106
20230922,101600,1727711620,12300,12300,12300,12290,774
20230922,101500,1718193600,12300,12300,12300,12290,166
20230922,101400,1716152190,12300,12300,12300,12290,545
20230922,101300,1709452970,12290,12290,12300,12290,1443
20230922,101200,1691718470,12300,12280,12300,12260,650
20230922,101100,1683733240,12280,12250,12280,12250,152
20230922,101000,1681869670,12250,12240,12260,12240,354
20230922,100900,1677532660,12260,12270,12270,12240,154
20230922,100800,1675645350,12240,12240,12270,12240,1541
20230922,100700,1656777680,12240,12250,12260,12240,590
20230922,100600,1649550120,12240,12230,12240,12230,807
20230922,100500,1639672840,12230,12240,12250,12230,3250
20230922,100400,1599898190,12250,12250,12250,12240,53
20230922,100300,1599249330,12240,12240,12250,12240,435
20230922,100200,1593921380,12250,12240,12250,12230,1840
20230922,100100,1571403760,12240,12240,12240,12230,1295
20230922,100000,1555553590,12240,12240,12250,12240,316
20230922,095900,1551685020,12250,12260,12270,12230,1440
20230922,095800,1534039820,12270,12270,12280,12260,2609
20230922,095700,1502009510,12270,12280,12280,12260,2650
20230922,095600,1469502140,12260,12270,12280,12260,648
20230922,095500,1461551300,12280,12260,12280,12260,404
20230922,095400,1456593690,12270,12260,12270,12260,592
20230922,095300,1449335680,12260,12220,12260,12210,1272
20230922,095200,1433754720,12220,12200,12220,12200,418
20230922,095100,1428652070,12190,12190,12190,12190,278
20230922,095000,1425263250,12190,12220,12220,12190,3545
20230922,094900,1382010380,12210,12220,12220,12210,425
20230922,094800,1376819230,12220,12210,12220,12210,57
20230922,094700,1376123140,12220,12210,12220,12200,298
20230922,094600,1372484930,12210,12240,12240,12210,1219
20230922,094500,1357578460,12250,12240,12270,12240,421
20230922,094400,1352424520,12230,12250,12270,12230,556
20230922,094300,1345616030,12270,12280,12280,12250,749
20230922,094200,1336434560,12280,12290,12300,12270,323
20230922,094100,1332467870,12300,12310,12320,12290,1923
20230922,094000,1308799580,12310,12250,12310,12240,6159
20230922,093900,1233154380,12250,12240,12250,12230,619
20230922,093800,1225579160,12230,12200,12230,12200,983
20230922,093700,1213568330,12210,12160,12210,12160,574
20230922,093600,1206577290,12200,12200,12220,12160,4388
20230922,093500,1153165130,12200,12200,12200,12160,1324
20230922,093400,1137054670,12200,12180,12200,12170,2800
20230922,093300,1102930100,12180,12220,12220,12180,2484
20230922,093200,1072639350,12220,12220,12230,12200,3199
20230922,093100,1033601540,12230,12220,12230,12210,638
20230922,093000,1025808020,12220,12220,12230,12210,773
20230922,092900,1016367390,12220,12220,12230,12220,828
20230922,092800,1006249220,12210,12240,12240,12210,2925
20230922,092700,970499100,12240,12230,12240,12230,351
20230922,092600,966203790,12240,12240,12250,12230,172
20230922,092500,964099130,12240,12220,12250,12220,1004
20230922,092400,951820850,12220,12250,12250,12220,2056
20230922,092300,926667620,12250,12220,12250,12220,858
20230922,092200,916174160,12220,12210,12220,12190,931
20230922,092100,904812370,12210,12200,12210,12180,481
20230922,092000,898943690,12170,12170,12200,12170,1208
20230922,091900,884217360,12180,12160,12180,12160,2700
20230922,091800,851351680,12150,12170,12170,12150,2497
20230922,091700,820997220,12170,12160,12170,12160,922
20230922,091600,809781180,12160,12180,12180,12160,1125
20230922,091500,796089310,12180,12180,12180,12170,1362
20230922,091400,779505410,12170,12180,12180,12170,1053
20230922,091300,766681780,12180,12140,12180,12140,2747
20230922,091200,733288220,12150,12160,12160,12140,1032
20230922,091100,720746660,12160,12150,12160,12140,3441
20230922,091000,678932500,12150,12160,12160,12140,1363
20230922,090900,662364170,12160,12140,12170,12140,4079
20230922,090800,612753430,12140,12150,12150,12130,3795
20230922,090700,566677870,12140,12130,12170,12130,3704
20230922,090600,521719500,12130,12130,12130,12120,1776
20230922,090500,500177260,12130,12140,12140,12120,2950
20230922,090400,464405050,12140,12120,12150,12120,5735
20230922,090300,394817570,12120,12130,12140,12110,8886
20230922,090200,287081280,12130,12180,12180,12130,4451
20230922,090100,233029920,12180,12260,12260,12150,9302
20230922,090000,119518710,12260,12300,12300,12260,9676