stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191600,3736061732,948,948,948,948,16918
20230908,191500,3736061732,948,948,948,948,0
20230908,191400,3736061732,948,948,948,948,0
20230908,191300,3736061732,948,948,948,948,0
20230908,191200,3736061732,948,948,948,948,0
20230908,191100,3736061732,948,948,948,948,0
20230908,191000,3736061732,948,948,948,948,0
20230908,190900,3736061732,948,948,948,948,0
20230908,190800,3736061732,948,948,948,948,0
20230908,190700,3736061732,948,948,948,948,0
20230908,190600,3736061732,948,948,948,948,0
20230908,190500,3736061732,948,948,948,948,0
20230908,190400,3736061732,948,948,948,948,0
20230908,190300,3736061732,948,948,948,948,0
20230908,190200,3736061732,948,948,948,948,0
20230908,190100,3736061732,948,948,948,948,0
20230908,190000,3736061732,948,948,948,948,0
20230908,185900,3736061732,948,948,948,948,0
20230908,185800,3736061732,948,948,948,948,0
20230908,185700,3736061732,948,948,948,948,0
20230908,185600,3736061732,948,948,948,948,0
20230908,185500,3736061732,948,948,948,948,0
20230908,185400,3736061732,948,948,948,948,0
20230908,185300,3736061732,948,948,948,948,0
20230908,185200,3736061732,948,948,948,948,0
20230908,185100,3736061732,948,948,948,948,0
20230908,185000,3736061732,948,948,948,948,0
20230908,184900,3736061732,948,948,948,948,0
20230908,184800,3736061732,948,948,948,948,0
20230908,184700,3736061732,948,948,948,948,0
20230908,184600,3736061732,948,948,948,948,16918
20230908,184500,3736061732,948,948,948,948,0
20230908,184400,3736061732,948,948,948,948,0
20230908,184300,3736061732,948,948,948,948,0
20230908,184200,3736061732,948,948,948,948,0
20230908,184100,3736061732,948,948,948,948,0
20230908,184000,3736061732,948,948,948,948,0
20230908,183900,3736061732,948,948,948,948,0
20230908,183800,3736061732,948,948,948,948,0
20230908,183700,3736061732,948,948,948,948,0
20230908,183600,3736061732,948,948,948,948,0
20230908,183500,3736061732,948,948,948,948,0
20230908,183400,3736061732,948,948,948,948,0
20230908,183300,3736061732,948,948,948,948,0
20230908,183200,3736061732,948,948,948,948,0
20230908,183100,3736061732,948,948,948,948,0
20230908,183000,3736061732,948,948,948,948,0
20230908,182900,3736061732,948,948,948,948,0
20230908,182800,3736061732,948,948,948,948,0
20230908,182700,3736061732,948,948,948,948,0
20230908,182600,3736061732,948,948,948,948,0
20230908,182500,3736061732,948,948,948,948,0
20230908,182400,3736061732,948,948,948,948,0
20230908,182300,3736061732,948,948,948,948,0
20230908,182200,3736061732,948,948,948,948,0
20230908,182100,3736061732,948,948,948,948,0
20230908,182000,3736061732,948,948,948,948,0
20230908,181900,3736061732,948,948,948,948,0
20230908,181800,3736061732,948,948,948,948,0
20230908,181700,3736061732,948,948,948,948,0
20230908,181600,3736061732,948,948,948,948,16918
20230908,181500,3736061732,948,948,948,948,0
20230908,181400,3736061732,948,948,948,948,0
20230908,181300,3736061732,948,948,948,948,0
20230908,181200,3736061732,948,948,948,948,0
20230908,181100,3736061732,948,948,948,948,0
20230908,181000,3736061732,948,948,948,948,0
20230908,180900,3736061732,948,948,948,948,0
20230908,180800,3736061732,948,948,948,948,0
20230908,180700,3736061732,948,948,948,948,0
20230908,180600,3736061732,948,948,948,948,0
20230908,180500,3736061732,948,948,948,948,0
20230908,180400,3736061732,948,948,948,948,0
20230908,180300,3736061732,948,948,948,948,0
20230908,180200,3736061732,948,948,948,948,0
20230908,180100,3736061732,948,948,948,948,0
20230908,180000,3736061732,948,948,948,948,0
20230908,175900,3736061732,948,948,948,948,0
20230908,175800,3736061732,948,948,948,948,0
20230908,175700,3736061732,948,948,948,948,0
20230908,175600,3736061732,948,948,948,948,0
20230908,175500,3736061732,948,948,948,948,0
20230908,175400,3736061732,948,948,948,948,0
20230908,175300,3736061732,948,948,948,948,0
20230908,175200,3736061732,948,948,948,948,0
20230908,175100,3736061732,948,948,948,948,0
20230908,175000,3736061732,948,948,948,948,0
20230908,174900,3736061732,948,948,948,948,0
20230908,174800,3736061732,948,948,948,948,0
20230908,174700,3736061732,948,948,948,948,0
20230908,174600,3736061732,948,948,948,948,16918
20230908,174500,3736061732,948,948,948,948,0
20230908,174400,3736061732,948,948,948,948,0
20230908,174300,3736061732,948,948,948,948,0
20230908,174200,3736061732,948,948,948,948,0
20230908,174100,3736061732,948,948,948,948,0
20230908,174000,3736061732,948,948,948,948,0
20230908,173900,3736061732,948,948,948,948,0
20230908,173800,3736061732,948,948,948,948,0
20230908,173700,3736061732,948,948,948,948,0
20230908,173600,3736061732,948,948,948,948,0
20230908,173500,3736061732,948,948,948,948,0
20230908,173400,3736061732,948,948,948,948,0
20230908,173300,3736061732,948,948,948,948,0
20230908,173200,3736061732,948,948,948,948,0
20230908,173100,3736061732,948,948,948,948,0
20230908,173000,3736061732,948,948,948,948,0
20230908,172900,3736061732,948,948,948,948,0
20230908,172800,3736061732,948,948,948,948,0
20230908,172700,3736061732,948,948,948,948,0
20230908,172600,3736061732,948,948,948,948,0
20230908,172500,3736061732,948,948,948,948,0
20230908,172400,3736061732,948,948,948,948,0
20230908,172300,3736061732,948,948,948,948,0
20230908,172200,3736061732,948,948,948,948,0
20230908,172100,3736061732,948,948,948,948,0
20230908,172000,3736061732,948,948,948,948,0
20230908,171900,3736061732,948,948,948,948,0
20230908,171800,3736061732,948,948,948,948,0
20230908,171700,3736061732,948,948,948,948,0
20230908,171600,3736061732,948,948,948,948,16918
20230908,171500,3736061732,948,948,948,948,0
20230908,171400,3736061732,948,948,948,948,0
20230908,171300,3736061732,948,948,948,948,0
20230908,171200,3736061732,948,948,948,948,0
20230908,171100,3736061732,948,948,948,948,0
20230908,171000,3736061732,948,948,948,948,0
20230908,170900,3736061732,948,948,948,948,0
20230908,170800,3736061732,948,948,948,948,0
20230908,170700,3736061732,948,948,948,948,0
20230908,170600,3736061732,948,948,948,948,0
20230908,170500,3736061732,948,948,948,948,0
20230908,170400,3736061732,948,948,948,948,0
20230908,170300,3736061732,948,948,948,948,0
20230908,170200,3736061732,948,948,948,948,0
20230908,170100,3736061732,948,948,948,948,0
20230908,170000,3736061732,948,948,948,948,0
20230908,165900,3736061732,948,948,948,948,0
20230908,165800,3736061732,948,948,948,948,0
20230908,165700,3736061732,948,948,948,948,0
20230908,165600,3736061732,948,948,948,948,0
20230908,165500,3736061732,948,948,948,948,0
20230908,165400,3736061732,948,948,948,948,0
20230908,165300,3736061732,948,948,948,948,0
20230908,165200,3736061732,948,948,948,948,0
20230908,165100,3736061732,948,948,948,948,0
20230908,165000,3736061732,948,948,948,948,0
20230908,164900,3736061732,948,948,948,948,0
20230908,164800,3736061732,948,948,948,948,0
20230908,164700,3736061732,948,948,948,948,0
20230908,164600,3736061732,948,948,948,948,16918
20230908,164500,3736061732,948,948,948,948,0
20230908,164400,3736061732,948,948,948,948,0
20230908,164300,3736061732,948,948,948,948,0
20230908,164200,3736061732,948,948,948,948,0
20230908,164100,3736061732,948,948,948,948,0
20230908,164000,3736061732,948,948,948,948,0
20230908,163900,3736061732,948,948,948,948,0
20230908,163800,3736061732,948,948,948,948,0
20230908,163700,3736061732,948,948,948,948,0
20230908,163600,3736061732,948,948,948,948,0
20230908,163500,3736061732,948,948,948,948,0
20230908,163400,3736061732,948,948,948,948,0
20230908,163300,3736061732,948,948,948,948,0
20230908,163200,3736061732,948,948,948,948,0
20230908,163100,3736061732,948,948,948,948,0
20230908,163000,3736061732,948,948,948,948,0
20230908,162900,3736061732,948,948,948,948,0
20230908,162800,3736061732,948,948,948,948,0
20230908,162700,3736061732,948,948,948,948,0
20230908,162600,3736061732,948,948,948,948,0
20230908,162500,3736061732,948,948,948,948,0
20230908,162400,3736061732,948,948,948,948,0
20230908,162300,3736061732,948,948,948,948,0
20230908,162200,3736061732,948,948,948,948,0
20230908,162100,3736061732,948,948,948,948,0
20230908,162000,3736061732,948,948,948,948,0
20230908,161900,3736061732,948,948,948,948,0
20230908,161800,3736061732,948,948,948,948,0
20230908,161700,3736061732,948,948,948,948,0
20230908,161600,3736061732,948,948,948,948,16918
20230908,161500,3736061732,948,948,948,948,0
20230908,161400,3736061732,948,948,948,948,0
20230908,161300,3736061732,948,948,948,948,0
20230908,161200,3736061732,948,948,948,948,0
20230908,161100,3736061732,948,948,948,948,0
20230908,161000,3736061732,948,948,948,948,0
20230908,160900,3736061732,948,948,948,948,0
20230908,160800,3736061732,948,948,948,948,0
20230908,160700,3736061732,948,948,948,948,0
20230908,160600,3736061732,948,948,948,948,0
20230908,160500,3736061732,948,948,948,948,0
20230908,160400,3736061732,948,948,948,948,0
20230908,160300,3736061732,948,948,948,948,0
20230908,160200,3736061732,948,948,948,948,0
20230908,160100,3736061732,948,948,948,948,0
20230908,160000,3736061732,948,948,948,948,0
20230908,155900,3736061732,948,948,948,948,0
20230908,155800,3736061732,948,948,948,948,0
20230908,155700,3736061732,948,948,948,948,0
20230908,155600,3736061732,948,948,948,948,0
20230908,155500,3736061732,948,948,948,948,0
20230908,155400,3736061732,948,948,948,948,0
20230908,155300,3736061732,948,948,948,948,0
20230908,155200,3736061732,948,948,948,948,0
20230908,155100,3736061732,948,948,948,948,0
20230908,155000,3736061732,948,948,948,948,0
20230908,154900,3736061732,948,948,948,948,0
20230908,154800,3736061732,948,948,948,948,0
20230908,154700,3736061732,948,948,948,948,0
20230908,154600,3736061732,948,948,948,948,16918
20230908,154500,3736061732,948,948,948,948,0
20230908,154400,3736061732,948,948,948,948,0
20230908,154300,3736061732,948,948,948,948,0
20230908,154200,3736061732,948,948,948,948,0
20230908,154100,3736061732,948,948,948,948,0
20230908,154000,3736061732,948,948,948,948,0
20230908,153900,3736061732,948,948,948,948,0
20230908,153800,3736061732,948,948,948,948,0
20230908,153700,3736061732,948,948,948,948,0
20230908,153600,3736061732,948,948,948,948,0
20230908,153500,3736061732,948,948,948,948,0
20230908,153400,3736061732,948,948,948,948,0
20230908,153300,3736061732,948,948,948,948,0
20230908,153200,3736061732,948,948,948,948,0
20230908,153100,3736061732,948,948,948,948,0
20230908,153000,3736061732,948,948,948,948,16918
20230908,152900,3720023468,942,942,942,942,0
20230908,152800,3720023468,942,942,942,942,0
20230908,152700,3720023468,942,942,942,942,0
20230908,152600,3720023468,942,942,942,942,0
20230908,152500,3720023468,942,942,942,942,0
20230908,152400,3720023468,942,942,942,942,0
20230908,152300,3720023468,942,942,942,942,0
20230908,152200,3720023468,942,942,942,942,0
20230908,152100,3720023468,942,942,942,942,0
20230908,152000,3720023468,942,942,942,942,0
20230908,151900,3720023468,942,947,957,941,16592
20230908,151800,3704349150,947,955,955,947,1198
20230908,151700,3703211797,955,951,955,951,7909
20230908,151600,3695690314,950,948,951,948,14120
20230908,151500,3682294076,948,949,950,948,2462
20230908,151400,3679959889,949,950,950,948,3237
20230908,151300,3676890462,951,952,952,951,5294
20230908,151200,3671855824,953,952,953,952,696
20230908,151100,3671192539,953,954,954,953,10685
20230908,151000,3661009532,954,954,954,954,1892
20230908,150900,3659204564,954,952,954,947,9644
20230908,150800,3650029753,954,958,958,954,488
20230908,150700,3649564190,958,952,958,952,2421
20230908,150600,3647246441,952,956,958,952,8190
20230908,150500,3639416815,959,950,959,950,3791
20230908,150400,3635799829,951,954,954,950,2795
20230908,150300,3633142753,950,962,962,950,18713
20230908,150200,3615247564,959,962,962,957,10139
20230908,150100,3605507648,961,957,962,955,9345
20230908,150000,3596553626,957,952,957,952,5016
20230908,145900,3591776176,952,952,952,952,1
20230908,145800,3591775224,952,950,952,947,1021
20230908,145700,3590805151,950,950,950,950,5
20230908,145600,3590800401,950,947,950,947,1522
20230908,145500,3589358718,947,948,950,946,7726
20230908,145400,3582037412,953,954,954,950,1010
20230908,145300,3581076414,954,951,954,951,303
20230908,145200,3580788258,951,958,958,951,2421
20230908,145100,3578479247,958,951,959,950,6649
20230908,145000,3572111658,951,946,951,946,1969
20230908,144900,3570248409,944,938,944,938,1944
20230908,144800,3568415471,936,944,944,936,26836
20230908,144700,3543255893,945,945,945,945,113
20230908,144600,3543149108,942,947,954,940,5475
20230908,144500,3537985416,948,954,954,947,3958
20230908,144400,3534223620,954,954,959,948,6913
20230908,144300,3527636255,954,961,964,954,8576
20230908,144200,3519413011,961,961,964,954,38429
20230908,144100,3482462759,960,950,961,950,15680
20230908,144000,3467456477,950,940,953,940,12984
20230908,143900,3455127531,936,943,943,935,1416
20230908,143800,3453802481,936,940,940,936,189
20230908,143700,3453625552,935,940,940,935,1060
20230908,143600,3452632118,940,949,949,940,1465
20230908,143500,3451254139,950,946,952,940,3081
20230908,143400,3448347671,954,946,954,945,2947
20230908,143300,3445559864,946,951,955,945,1485
20230908,143200,3444152084,951,950,964,950,12670
20230908,143100,3432023556,961,943,961,942,6930
20230908,143000,3425414126,943,936,943,935,3442
20230908,142900,3422177949,935,945,950,935,7573
20230908,142800,3415058857,947,940,956,940,2458
20230908,142700,3412720127,939,950,960,937,1445
20230908,142600,3411357731,950,968,971,937,29309
20230908,142500,3383119326,968,946,969,936,39282
20230908,142400,3345797564,947,933,947,932,17263
20230908,142300,3329532688,932,933,933,929,12178
20230908,142200,3318212085,933,934,934,933,3065
20230908,142100,3315351438,933,933,933,933,3
20230908,142000,3315348639,933,932,933,932,431
20230908,141900,3314946946,934,934,934,934,51
20230908,141800,3314899312,933,933,933,933,496
20230908,141700,3314436544,933,933,933,929,7659
20230908,141600,3307310959,933,933,935,933,742
20230908,141500,3306618668,933,935,935,933,43
20230908,141400,3306578516,936,936,936,936,615
20230908,141300,3306002876,931,936,936,930,3026
20230908,141200,3303186686,936,934,937,932,36
20230908,141100,3303153090,933,933,933,933,2
20230908,141000,3303151224,937,936,937,936,100
20230908,140900,3303057525,938,938,938,937,515
20230908,140800,3302574468,931,937,938,931,3117
20230908,140700,3299654566,933,937,937,933,992
20230908,140600,3298729026,938,937,938,931,1777
20230908,140500,3297073827,931,937,939,930,6808
20230908,140400,3290710148,939,937,939,937,213
20230908,140300,3290510565,937,937,937,937,0
20230908,140200,3290510565,937,937,937,937,3766
20230908,140100,3286981823,937,939,939,935,1846
20230908,140000,3285250155,939,941,942,937,3032
20230908,135900,3282403984,942,932,942,930,12052
20230908,135800,3271133799,933,935,936,933,10261
20230908,135700,3261542894,935,935,935,935,1
20230908,135600,3261541959,937,937,938,932,1013
20230908,135500,3260594602,936,934,936,930,4253
20230908,135400,3256633601,932,935,936,932,1564
20230908,135300,3255175561,935,935,936,931,319
20230908,135200,3254877946,936,937,938,936,1254
20230908,135100,3253703016,937,937,938,936,184
20230908,135000,3253530686,938,936,938,935,1395
20230908,134900,3252225980,936,932,936,932,2378
20230908,134800,3250002896,930,930,934,927,2772
20230908,134700,3247427330,929,929,930,929,2409
20230908,134600,3245188669,930,929,932,929,2193
20230908,134500,3243148984,935,931,935,929,5778
20230908,134400,3237765247,931,934,934,931,112
20230908,134300,3237660939,934,933,934,933,710
20230908,134200,3236997924,934,930,934,926,2253
20230908,134100,3234908957,930,929,930,927,1027
20230908,134000,3233955855,928,931,931,927,5285
20230908,133900,3229046304,931,935,935,931,140
20230908,133800,3228915922,930,932,936,930,5842
20230908,133700,3223472351,932,935,935,932,106
20230908,133600,3223373519,936,928,937,927,7521
20230908,133500,3216385692,928,929,936,928,7147
20230908,133400,3209744774,929,936,936,929,7482
20230908,133300,3202786331,936,936,936,935,1014
20230908,133200,3201837232,937,937,937,937,2466
20230908,133100,3199526590,938,937,940,937,2782
20230908,133000,3196915156,937,931,937,931,1693
20230908,132900,3195331627,930,932,932,929,6480
20230908,132800,3189305375,929,932,932,929,1349
20230908,132700,3188050700,931,936,936,930,2189
20230908,132600,3186009882,936,938,939,936,160
20230908,132500,3185859893,937,938,938,937,194
20230908,132400,3185677923,941,939,942,939,2294
20230908,132300,3183517870,942,939,942,939,111
20230908,132200,3183413615,939,938,939,938,2200
20230908,132100,3181349863,937,936,937,932,1804
20230908,132000,3179660791,931,930,936,930,1573
20230908,131900,3178196117,936,936,936,929,6512
20230908,131800,3172131371,938,937,940,935,5617
20230908,131700,3166870995,937,936,937,934,5769
20230908,131600,3161470574,933,927,933,926,44494
20230908,131500,3120180026,928,928,928,928,0
20230908,131400,3120180026,928,934,934,928,33841
20230908,131300,3088717508,935,938,938,935,951
20230908,131200,3087827387,938,934,938,934,2612
20230908,131100,3085377446,934,938,938,934,6353
20230908,131000,3079438277,938,941,941,934,6184
20230908,130900,3073643419,941,940,942,938,8104
20230908,130800,3066028151,946,947,947,944,2167
20230908,130700,3063980606,947,940,950,940,2321
20230908,130600,3061787729,939,938,939,933,4070
20230908,130500,3057977374,935,933,940,932,12482
20230908,130400,3046325787,934,936,939,932,4304
20230908,130300,3042305340,936,939,943,935,20202
20230908,130200,3023392089,939,953,953,937,26797
20230908,130100,2998016565,953,951,954,951,4205
20230908,130000,2994017544,951,952,956,951,964
20230908,125900,2993100759,956,951,957,951,132
20230908,125800,2992975179,951,955,955,950,9327
20230908,125700,2984093683,954,959,959,954,3631
20230908,125600,2980621694,959,960,962,959,431
20230908,125500,2980208063,956,956,956,956,810
20230908,125400,2979433703,959,958,959,954,5210
20230908,125300,2974459410,957,959,959,956,1786
20230908,125200,2972750182,958,957,958,956,1018
20230908,125100,2971775869,958,955,958,954,2034
20230908,125000,2969832930,958,954,958,954,64
20230908,124900,2969771857,958,954,958,954,1949
20230908,124800,2967911539,954,956,956,953,6959
20230908,124700,2961269247,955,956,956,954,6411
20230908,124600,2955147281,955,957,961,955,8724
20230908,124500,2946805892,958,961,962,956,2811
20230908,124400,2944113203,962,961,962,960,2661
20230908,124300,2941557519,961,960,962,960,458
20230908,124200,2941117425,960,960,960,957,2291
20230908,124100,2938919845,960,961,961,960,434
20230908,124000,2938503170,961,964,964,961,5550
20230908,123900,2933159644,964,971,971,964,941
20230908,123800,2932252425,971,968,973,964,2836
20230908,123700,2929508153,972,963,972,962,1380
20230908,123600,2928168841,965,962,979,961,6220
20230908,123500,2922168640,967,963,979,960,5150
20230908,123400,2917189699,960,965,967,957,4739
20230908,123300,2912639555,968,956,968,956,8756
20230908,123200,2904239085,956,954,956,953,2721
20230908,123100,2901643641,954,955,956,952,8927
20230908,123000,2893136655,953,962,962,953,12601
20230908,122900,2881096447,962,956,964,955,4875
20230908,122800,2876433856,951,972,990,950,42097
20230908,122700,2835869556,980,983,994,972,48085
20230908,122600,2788498140,975,968,983,962,14569
20230908,122500,2774345468,968,956,968,951,19596
20230908,122400,2755586360,953,953,958,951,10956
20230908,122300,2745110530,956,956,957,951,6876
20230908,122200,2738550749,957,954,957,950,7960
20230908,122100,2730962921,951,968,970,950,27057
20230908,122000,2704932889,968,979,984,968,23258
20230908,121900,2682316960,980,985,990,980,21039
20230908,121800,2661646560,985,990,992,985,6926
20230908,121700,2654815250,990,985,990,984,2233
20230908,121600,2652615760,987,996,996,984,16650
20230908,121500,2636171758,1000,1007,1007,997,9583
20230908,121400,2626591173,1008,1009,1010,998,10008
20230908,121300,2616538357,1004,1010,1011,1001,2969
20230908,121200,2613551284,1010,999,1011,998,12566
20230908,121100,2600878105,998,991,1005,990,29428
20230908,121000,2571628204,991,995,995,989,18989
20230908,120900,2552810592,995,992,996,991,4137
20230908,120800,2548709296,991,992,997,991,2376
20230908,120700,2546352758,992,996,998,991,13500
20230908,120600,2532960815,996,1001,1002,996,1902
20230908,120500,2531063329,1002,999,1002,999,1051
20230908,120400,2530011248,1000,1002,1002,997,1258
20230908,120300,2528756166,996,1000,1003,993,2529
20230908,120200,2526228690,1003,1000,1003,999,5869
20230908,120100,2520360116,996,996,999,996,11367
20230908,120000,2509027343,993,989,993,988,1908
20230908,115900,2507137879,988,987,992,987,977
20230908,115800,2506171950,987,1000,1000,987,16953
20230908,115700,2489413386,999,994,999,992,11098
20230908,115600,2478399408,997,1000,1000,994,11469
20230908,115500,2466957095,1000,1001,1005,996,10286
20230908,115400,2456673481,1005,1000,1005,997,6804
20230908,115300,2449859157,1000,999,1005,997,6611
20230908,115200,2443249542,999,988,999,987,9337
20230908,115100,2433977530,990,983,990,983,6742
20230908,115000,2427341257,984,997,997,984,10292
20230908,114900,2417148794,997,1003,1003,994,10669
20230908,114800,2406521210,1003,1001,1013,992,16755
20230908,114700,2389638319,1002,994,1002,990,35692
20230908,114600,2354100100,994,978,997,978,20537
20230908,114500,2333762240,978,981,984,973,14524
20230908,114400,2319569184,981,982,988,972,44908
20230908,114300,2275515784,981,988,988,978,17995
20230908,114200,2257812631,987,997,997,987,29887
20230908,114100,2228296963,995,995,1000,987,30977
20230908,114000,2197584703,995,1005,1006,993,31082
20230908,113900,2166561910,1000,1000,1006,999,35500
20230908,113800,2131030030,997,1000,1005,996,45940
20230908,113700,2085141425,999,1002,1012,997,27104
20230908,113600,2057960166,1002,1012,1016,990,69196
20230908,113500,1988482007,1012,1014,1020,1010,35411
20230908,113400,1952646051,1021,1018,1022,1014,29239
20230908,113300,1922869657,1015,1024,1028,1004,61562
20230908,113200,1860443206,1028,1018,1039,1015,60519
20230908,113100,1798481584,1018,1011,1050,1000,96902
20230908,113000,1699242680,1007,1018,1018,1000,98211
20230908,112900,1599945680,1018,1030,1035,1015,128254
20230908,112800,1468047384,1009,1009,1009,1009,0
20230908,112700,1468047384,1009,1000,1009,996,16085
20230908,112600,1451911704,1000,973,1005,972,127550
20230908,112500,1325314387,974,961,987,954,56066
20230908,112400,1270837729,960,966,966,945,20300
20230908,112300,1251466264,967,946,970,941,96680
20230908,112200,1158866774,940,934,948,930,17227
20230908,112100,1142719296,934,925,934,922,10090
20230908,112000,1133350522,922,947,948,922,25970
20230908,111900,1109255193,948,949,949,942,8203
20230908,111800,1101513979,945,943,950,942,113425
20230908,111700,994036997,942,939,942,939,64239
20230908,111600,933611109,939,932,939,932,1291
20230908,111500,932402008,931,930,937,930,6845
20230908,111400,925990097,934,927,934,923,24532
20230908,111300,903163072,923,923,923,922,1249
20230908,111200,902010894,923,929,929,923,266
20230908,111100,901764231,922,929,929,922,1675
20230908,111000,900216076,930,929,930,929,439
20230908,110900,899808184,929,929,929,929,480
20230908,110800,899362264,929,927,929,927,361
20230908,110700,899027567,929,923,929,923,2016
20230908,110600,897162323,923,924,924,922,20358
20230908,110500,878385537,923,923,929,923,1015
20230908,110400,877448463,923,930,930,922,1397
20230908,110300,876157271,925,925,930,925,1390
20230908,110200,874871511,925,926,931,925,850
20230908,110100,874084601,924,927,927,924,1953
20230908,110000,872279071,926,926,934,925,2073
20230908,105900,870360008,925,931,931,925,1596
20230908,105800,868881436,931,931,931,931,64
20230908,105700,868821852,931,932,932,931,1080
20230908,105600,867816022,931,931,935,931,5576
20230908,105500,862618262,931,932,932,931,900
20230908,105400,861780084,932,938,941,932,7004
20230908,105300,855221091,938,933,941,933,17435
20230908,105200,838856722,936,928,936,928,6550
20230908,105100,832737892,929,927,929,922,3936
20230908,105000,829104704,930,922,930,921,2636
20230908,104900,826661346,921,921,927,921,102
20230908,104800,826567398,920,920,927,920,4785
20230908,104700,822143952,927,919,927,919,12
20230908,104600,822132908,918,922,928,918,13455
20230908,104500,809728774,922,922,929,922,3550
20230908,104400,806452655,922,924,929,919,11385
20230908,104300,795985009,933,928,933,920,6919
20230908,104200,789542943,928,915,928,915,5302
20230908,104100,784638911,916,926,926,916,11946
20230908,104000,773694007,926,924,926,919,4764
20230908,103900,769290606,924,921,924,911,4993
20230908,103800,764723932,925,927,928,925,1620
20230908,103700,763224200,914,931,931,912,20230
20230908,103600,744511568,931,939,939,931,9585
20230908,103500,735568983,936,935,939,935,3573
20230908,103400,732227217,935,939,939,934,3638
20230908,103300,728815985,940,940,941,932,5505
20230908,103200,723647643,940,938,942,937,14630
20230908,103100,709918536,938,929,938,929,11090
20230908,103000,699599041,938,934,943,928,38453
20230908,102900,663417159,939,934,939,924,12039
20230908,102800,652210455,934,925,936,911,11242
20230908,102700,641870522,925,920,925,914,1042
20230908,102600,640913898,920,930,937,911,26711
20230908,102500,616359214,938,943,944,928,27315
20230908,102400,590807366,945,935,945,928,39445
20230908,102300,553682496,945,924,945,918,42142
20230908,102200,514325720,930,899,930,897,16918
20230908,102100,498731008,897,890,909,890,19032
20230908,102000,481572770,887,914,945,882,183483
20230908,101900,313869334,914,913,916,912,4933
20230908,101800,309365455,912,918,919,912,21890
20230908,101700,289285851,917,917,917,917,0
20230908,101600,289285851,917,917,917,917,0
20230908,101500,289285851,917,900,917,898,116268
20230908,101400,183407638,898,898,900,898,4070
20230908,101300,179751210,895,895,900,895,1732
20230908,101200,178199530,895,885,895,885,252
20230908,101100,177974014,894,894,894,882,2549
20230908,101000,175715948,886,894,894,886,1752
20230908,100900,174162042,895,902,902,895,958
20230908,100800,173304548,895,895,895,895,8015
20230908,100700,166131123,898,897,898,897,544
20230908,100600,165642612,897,898,898,897,13
20230908,100500,165630950,895,895,895,895,1486
20230908,100400,164300980,895,897,897,895,921
20230908,100300,163474929,899,903,903,896,3222
20230908,100200,160574749,903,903,903,903,103
20230908,100100,160481740,903,899,904,898,7442
20230908,100000,153797123,904,898,904,898,83
20230908,095900,153722503,898,903,907,896,14463
20230908,095800,140699364,904,909,910,902,11818
20230908,095700,129964885,909,896,909,896,19887
20230908,095600,112053465,896,892,896,892,247
20230908,095500,111832989,892,884,892,883,1934
20230908,095400,110113448,882,882,882,882,15
20230908,095300,110100218,882,891,891,882,999
20230908,095200,109210532,891,896,899,880,5064
20230908,095100,104671760,897,890,899,890,8467
20230908,095000,97098692,890,878,890,878,38863
20230908,094900,62809454,876,874,876,874,2805
20230908,094800,60357146,875,874,875,874,332
20230908,094700,60066945,872,873,873,872,818
20230908,094600,59353643,872,870,872,869,6
20230908,094500,59348425,870,870,870,870,10
20230908,094400,59339725,869,869,869,869,2
20230908,094300,59337987,874,875,875,874,5
20230908,094200,59333616,868,869,869,868,516
20230908,094100,58885228,870,873,873,870,2831
20230908,094000,56421819,878,878,878,878,3
20230908,093900,56419185,880,873,880,873,1050
20230908,093800,55502235,871,879,879,871,1823
20230908,093700,53911497,880,880,880,878,3710
20230908,093600,50651445,880,878,880,871,7348
20230908,093500,44196943,878,878,878,878,0
20230908,093400,44196943,878,878,878,878,1401
20230908,093300,42966865,876,868,878,868,8577
20230908,093200,35489917,867,865,867,865,602
20230908,093100,34968847,865,865,865,865,0
20230908,093000,34968847,865,858,865,858,770
20230908,092900,34303987,865,865,865,865,0
20230908,092800,34303987,865,865,865,865,2091
20230908,092700,32495272,865,865,865,865,2
20230908,092600,32493542,865,865,865,865,301
20230908,092500,32233177,865,865,865,865,200
20230908,092400,32060177,865,865,865,865,240
20230908,092300,31852577,854,854,854,854,0
20230908,092200,31852577,854,862,862,854,520
20230908,092100,31406684,865,865,865,865,452
20230908,092000,31015704,865,865,865,865,0
20230908,091900,31015704,865,866,866,865,1600
20230908,091800,29630204,866,861,866,861,9022
20230908,091700,21862257,861,861,861,861,0
20230908,091600,21862257,861,861,864,861,2971
20230908,091500,19298972,860,861,861,860,178
20230908,091400,19145877,861,860,861,860,222
20230908,091300,18954806,860,860,860,860,756
20230908,091200,18304646,860,860,860,860,20
20230908,091100,18287446,861,861,861,861,0
20230908,091000,18287446,861,861,861,861,8
20230908,090900,18280558,862,862,862,862,0
20230908,090800,18280558,862,863,863,862,8
20230908,090700,18273660,863,854,863,853,8575
20230908,090600,10955508,856,856,864,856,639
20230908,090500,10407412,867,855,870,854,1147
20230908,090400,9423374,853,848,872,848,4024
20230908,090300,5975907,844,843,844,843,3058
20230908,090200,3395065,844,843,844,843,2540
20230908,090100,1253742,844,844,844,844,0
20230908,090000,1253742,844,834,844,834,1503