stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190800,12747559180,13340,13340,13340,13340,40702
20230828,190700,12747559180,13340,13340,13340,13340,0
20230828,190600,12747559180,13340,13340,13340,13340,0
20230828,190500,12747559180,13340,13340,13340,13340,0
20230828,190400,12747559180,13340,13340,13340,13340,0
20230828,190300,12747559180,13340,13340,13340,13340,0
20230828,190200,12747559180,13340,13340,13340,13340,0
20230828,190100,12747559180,13340,13340,13340,13340,0
20230828,190000,12747559180,13340,13340,13340,13340,0
20230828,185900,12747559180,13340,13340,13340,13340,0
20230828,185800,12747559180,13340,13340,13340,13340,0
20230828,185700,12747559180,13340,13340,13340,13340,0
20230828,185600,12747559180,13340,13340,13340,13340,0
20230828,185500,12747559180,13340,13340,13340,13340,0
20230828,185400,12747559180,13340,13340,13340,13340,0
20230828,185300,12747559180,13340,13340,13340,13340,0
20230828,185200,12747559180,13340,13340,13340,13340,0
20230828,185100,12747559180,13340,13340,13340,13340,0
20230828,185000,12747559180,13340,13340,13340,13340,0
20230828,184900,12747559180,13340,13340,13340,13340,0
20230828,184800,12747559180,13340,13340,13340,13340,0
20230828,184700,12747559180,13340,13340,13340,13340,0
20230828,184600,12747559180,13340,13340,13340,13340,0
20230828,184500,12747559180,13340,13340,13340,13340,0
20230828,184400,12747559180,13340,13340,13340,13340,0
20230828,184300,12747559180,13340,13340,13340,13340,0
20230828,184200,12747559180,13340,13340,13340,13340,0
20230828,184100,12747559180,13340,13340,13340,13340,0
20230828,184000,12747559180,13340,13340,13340,13340,0
20230828,183900,12747559180,13340,13340,13340,13340,0
20230828,183800,12747559180,13340,13340,13340,13340,40702
20230828,183700,12747559180,13340,13340,13340,13340,0
20230828,183600,12747559180,13340,13340,13340,13340,0
20230828,183500,12747559180,13340,13340,13340,13340,0
20230828,183400,12747559180,13340,13340,13340,13340,0
20230828,183300,12747559180,13340,13340,13340,13340,0
20230828,183200,12747559180,13340,13340,13340,13340,0
20230828,183100,12747559180,13340,13340,13340,13340,0
20230828,183000,12747559180,13340,13340,13340,13340,0
20230828,182900,12747559180,13340,13340,13340,13340,0
20230828,182800,12747559180,13340,13340,13340,13340,0
20230828,182700,12747559180,13340,13340,13340,13340,0
20230828,182600,12747559180,13340,13340,13340,13340,0
20230828,182500,12747559180,13340,13340,13340,13340,0
20230828,182400,12747559180,13340,13340,13340,13340,0
20230828,182300,12747559180,13340,13340,13340,13340,0
20230828,182200,12747559180,13340,13340,13340,13340,0
20230828,182100,12747559180,13340,13340,13340,13340,0
20230828,182000,12747559180,13340,13340,13340,13340,0
20230828,181900,12747559180,13340,13340,13340,13340,0
20230828,181800,12747559180,13340,13340,13340,13340,0
20230828,181700,12747559180,13340,13340,13340,13340,0
20230828,181600,12747559180,13340,13340,13340,13340,0
20230828,181500,12747559180,13340,13340,13340,13340,0
20230828,181400,12747559180,13340,13340,13340,13340,0
20230828,181300,12747559180,13340,13340,13340,13340,0
20230828,181200,12747559180,13340,13340,13340,13340,0
20230828,181100,12747559180,13340,13340,13340,13340,0
20230828,181000,12747559180,13340,13340,13340,13340,0
20230828,180900,12747559180,13340,13340,13340,13340,0
20230828,180800,12747559180,13340,13340,13340,13340,40702
20230828,180700,12747559180,13340,13340,13340,13340,0
20230828,180600,12747559180,13340,13340,13340,13340,0
20230828,180500,12747559180,13340,13340,13340,13340,0
20230828,180400,12747559180,13340,13340,13340,13340,0
20230828,180300,12747559180,13340,13340,13340,13340,0
20230828,180200,12747559180,13340,13340,13340,13340,0
20230828,180100,12747559180,13340,13340,13340,13340,0
20230828,180000,12747559180,13340,13340,13340,13340,0
20230828,175900,12747559180,13340,13340,13340,13340,0
20230828,175800,12747559180,13340,13340,13340,13340,0
20230828,175700,12747559180,13340,13340,13340,13340,0
20230828,175600,12747559180,13340,13340,13340,13340,0
20230828,175500,12747559180,13340,13340,13340,13340,0
20230828,175400,12747559180,13340,13340,13340,13340,0
20230828,175300,12747559180,13340,13340,13340,13340,0
20230828,175200,12747559180,13340,13340,13340,13340,0
20230828,175100,12747559180,13340,13340,13340,13340,0
20230828,175000,12747559180,13340,13340,13340,13340,0
20230828,174900,12747559180,13340,13340,13340,13340,0
20230828,174800,12747559180,13340,13340,13340,13340,0
20230828,174700,12747559180,13340,13340,13340,13340,0
20230828,174600,12747559180,13340,13340,13340,13340,0
20230828,174500,12747559180,13340,13340,13340,13340,0
20230828,174400,12747559180,13340,13340,13340,13340,0
20230828,174300,12747559180,13340,13340,13340,13340,0
20230828,174200,12747559180,13340,13340,13340,13340,0
20230828,174100,12747559180,13340,13340,13340,13340,0
20230828,174000,12747559180,13340,13340,13340,13340,0
20230828,173900,12747559180,13340,13340,13340,13340,0
20230828,173800,12747559180,13340,13340,13340,13340,40702
20230828,173700,12747559180,13340,13340,13340,13340,0
20230828,173600,12747559180,13340,13340,13340,13340,0
20230828,173500,12747559180,13340,13340,13340,13340,0
20230828,173400,12747559180,13340,13340,13340,13340,0
20230828,173300,12747559180,13340,13340,13340,13340,0
20230828,173200,12747559180,13340,13340,13340,13340,0
20230828,173100,12747559180,13340,13340,13340,13340,0
20230828,173000,12747559180,13340,13340,13340,13340,0
20230828,172900,12747559180,13340,13340,13340,13340,0
20230828,172800,12747559180,13340,13340,13340,13340,0
20230828,172700,12747559180,13340,13340,13340,13340,0
20230828,172600,12747559180,13340,13340,13340,13340,0
20230828,172500,12747559180,13340,13340,13340,13340,0
20230828,172400,12747559180,13340,13340,13340,13340,0
20230828,172300,12747559180,13340,13340,13340,13340,0
20230828,172200,12747559180,13340,13340,13340,13340,0
20230828,172100,12747559180,13340,13340,13340,13340,0
20230828,172000,12747559180,13340,13340,13340,13340,0
20230828,171900,12747559180,13340,13340,13340,13340,0
20230828,171800,12747559180,13340,13340,13340,13340,0
20230828,171700,12747559180,13340,13340,13340,13340,0
20230828,171600,12747559180,13340,13340,13340,13340,0
20230828,171500,12747559180,13340,13340,13340,13340,0
20230828,171400,12747559180,13340,13340,13340,13340,0
20230828,171300,12747559180,13340,13340,13340,13340,0
20230828,171200,12747559180,13340,13340,13340,13340,0
20230828,171100,12747559180,13340,13340,13340,13340,0
20230828,171000,12747559180,13340,13340,13340,13340,0
20230828,170900,12747559180,13340,13340,13340,13340,0
20230828,170800,12747559180,13340,13340,13340,13340,40702
20230828,170700,12747559180,13340,13340,13340,13340,0
20230828,170600,12747559180,13340,13340,13340,13340,0
20230828,170500,12747559180,13340,13340,13340,13340,0
20230828,170400,12747559180,13340,13340,13340,13340,0
20230828,170300,12747559180,13340,13340,13340,13340,0
20230828,170200,12747559180,13340,13340,13340,13340,0
20230828,170100,12747559180,13340,13340,13340,13340,0
20230828,170000,12747559180,13340,13340,13340,13340,0
20230828,165900,12747559180,13340,13340,13340,13340,0
20230828,165800,12747559180,13340,13340,13340,13340,0
20230828,165700,12747559180,13340,13340,13340,13340,0
20230828,165600,12747559180,13340,13340,13340,13340,0
20230828,165500,12747559180,13340,13340,13340,13340,0
20230828,165400,12747559180,13340,13340,13340,13340,0
20230828,165300,12747559180,13340,13340,13340,13340,0
20230828,165200,12747559180,13340,13340,13340,13340,0
20230828,165100,12747559180,13340,13340,13340,13340,0
20230828,165000,12747559180,13340,13340,13340,13340,0
20230828,164900,12747559180,13340,13340,13340,13340,0
20230828,164800,12747559180,13340,13340,13340,13340,0
20230828,164700,12747559180,13340,13340,13340,13340,0
20230828,164600,12747559180,13340,13340,13340,13340,0
20230828,164500,12747559180,13340,13340,13340,13340,0
20230828,164400,12747559180,13340,13340,13340,13340,0
20230828,164300,12747559180,13340,13340,13340,13340,0
20230828,164200,12747559180,13340,13340,13340,13340,0
20230828,164100,12747559180,13340,13340,13340,13340,0
20230828,164000,12747559180,13340,13340,13340,13340,0
20230828,163900,12747559180,13340,13340,13340,13340,0
20230828,163800,12747559180,13340,13340,13340,13340,40702
20230828,163700,12747559180,13340,13340,13340,13340,0
20230828,163600,12747559180,13340,13340,13340,13340,0
20230828,163500,12747559180,13340,13340,13340,13340,0
20230828,163400,12747559180,13340,13340,13340,13340,0
20230828,163300,12747559180,13340,13340,13340,13340,0
20230828,163200,12747559180,13340,13340,13340,13340,0
20230828,163100,12747559180,13340,13340,13340,13340,0
20230828,163000,12747559180,13340,13340,13340,13340,0
20230828,162900,12747559180,13340,13340,13340,13340,0
20230828,162800,12747559180,13340,13340,13340,13340,0
20230828,162700,12747559180,13340,13340,13340,13340,0
20230828,162600,12747559180,13340,13340,13340,13340,0
20230828,162500,12747559180,13340,13340,13340,13340,0
20230828,162400,12747559180,13340,13340,13340,13340,0
20230828,162300,12747559180,13340,13340,13340,13340,0
20230828,162200,12747559180,13340,13340,13340,13340,0
20230828,162100,12747559180,13340,13340,13340,13340,0
20230828,162000,12747559180,13340,13340,13340,13340,0
20230828,161900,12747559180,13340,13340,13340,13340,0
20230828,161800,12747559180,13340,13340,13340,13340,0
20230828,161700,12747559180,13340,13340,13340,13340,0
20230828,161600,12747559180,13340,13340,13340,13340,0
20230828,161500,12747559180,13340,13340,13340,13340,0
20230828,161400,12747559180,13340,13340,13340,13340,0
20230828,161300,12747559180,13340,13340,13340,13340,0
20230828,161200,12747559180,13340,13340,13340,13340,0
20230828,161100,12747559180,13340,13340,13340,13340,0
20230828,161000,12747559180,13340,13340,13340,13340,0
20230828,160900,12747559180,13340,13340,13340,13340,0
20230828,160800,12747559180,13340,13340,13340,13340,40702
20230828,160700,12747559180,13340,13340,13340,13340,0
20230828,160600,12747559180,13340,13340,13340,13340,0
20230828,160500,12747559180,13340,13340,13340,13340,0
20230828,160400,12747559180,13340,13340,13340,13340,0
20230828,160300,12747559180,13340,13340,13340,13340,0
20230828,160200,12747559180,13340,13340,13340,13340,0
20230828,160100,12747559180,13340,13340,13340,13340,0
20230828,160000,12747559180,13340,13340,13340,13340,0
20230828,155900,12747559180,13340,13340,13340,13340,0
20230828,155800,12747559180,13340,13340,13340,13340,0
20230828,155700,12747559180,13340,13340,13340,13340,0
20230828,155600,12747559180,13340,13340,13340,13340,0
20230828,155500,12747559180,13340,13340,13340,13340,0
20230828,155400,12747559180,13340,13340,13340,13340,0
20230828,155300,12747559180,13340,13340,13340,13340,0
20230828,155200,12747559180,13340,13340,13340,13340,0
20230828,155100,12747559180,13340,13340,13340,13340,0
20230828,155000,12747559180,13340,13340,13340,13340,0
20230828,154900,12747559180,13340,13340,13340,13340,0
20230828,154800,12747559180,13340,13340,13340,13340,0
20230828,154700,12747559180,13340,13340,13340,13340,0
20230828,154600,12747559180,13340,13340,13340,13340,0
20230828,154500,12747559180,13340,13340,13340,13340,0
20230828,154400,12747559180,13340,13340,13340,13340,0
20230828,154300,12747559180,13340,13340,13340,13340,0
20230828,154200,12747559180,13340,13340,13340,13340,0
20230828,154100,12747559180,13340,13340,13340,13340,0
20230828,154000,12747559180,13340,13340,13340,13340,0
20230828,153900,12747559180,13340,13340,13340,13340,0
20230828,153800,12747559180,13340,13340,13340,13340,40702
20230828,153700,12747559180,13340,13340,13340,13340,0
20230828,153600,12747559180,13340,13340,13340,13340,0
20230828,153500,12747559180,13340,13340,13340,13340,0
20230828,153400,12747559180,13340,13340,13340,13340,0
20230828,153300,12747559180,13340,13340,13340,13340,0
20230828,153200,12747559180,13340,13340,13340,13340,0
20230828,153100,12747559180,13340,13340,13340,13340,0
20230828,153000,12747559180,13340,13340,13340,13340,40702
20230828,152900,12204594500,13300,13300,13300,13300,0
20230828,152800,12204594500,13300,13300,13300,13300,0
20230828,152700,12204594500,13300,13300,13300,13300,0
20230828,152600,12204594500,13300,13300,13300,13300,0
20230828,152500,12204594500,13300,13300,13300,13300,0
20230828,152400,12204594500,13300,13300,13300,13300,0
20230828,152300,12204594500,13300,13300,13300,13300,0
20230828,152200,12204594500,13300,13300,13300,13300,0
20230828,152100,12204594500,13300,13300,13300,13300,0
20230828,152000,12204594500,13300,13300,13300,13300,0
20230828,151900,12204594500,13300,13290,13300,13290,2614
20230828,151800,12169828490,13300,13300,13300,13280,3056
20230828,151700,12129195590,13300,13290,13300,13290,1666
20230828,151600,12107052250,13300,13300,13300,13300,1082
20230828,151500,12092661650,13300,13300,13300,13290,482
20230828,151400,12086254800,13290,13300,13310,13290,2116
20230828,151300,12058110410,13300,13300,13310,13300,1661
20230828,151200,12036013710,13300,13300,13320,13270,7966
20230828,151100,11930166730,13290,13310,13320,13290,2092
20230828,151000,11902330300,13310,13310,13320,13310,1964
20230828,150900,11876189350,13310,13320,13320,13310,3028
20230828,150800,11835863410,13320,13320,13330,13320,987
20230828,150700,11822716170,13320,13340,13340,13320,740
20230828,150600,11812854610,13330,13330,13340,13330,993
20230828,150500,11799617690,13340,13330,13340,13320,1253
20230828,150400,11782917640,13330,13270,13340,13270,16782
20230828,150300,11559753980,13270,13270,13280,13270,104
20230828,150200,11558373790,13280,13280,13280,13270,4576
20230828,150100,11497645790,13280,13280,13280,13270,134
20230828,150000,11495867470,13270,13280,13280,13270,63
20230828,145900,11495030930,13280,13280,13280,13270,707
20230828,145800,11485641980,13280,13280,13280,13270,5959
20230828,145700,11406552490,13280,13280,13280,13270,302
20230828,145600,11402543990,13280,13270,13280,13270,483
20230828,145500,11396130450,13270,13280,13280,13270,473
20230828,145400,11389851630,13280,13260,13280,13260,8234
20230828,145300,11280592840,13260,13270,13270,13260,1208
20230828,145200,11264573680,13260,13290,13290,13260,6403
20230828,145100,11179608450,13280,13280,13280,13280,1499
20230828,145000,11159701730,13280,13280,13290,13270,228
20230828,144900,11156673990,13290,13280,13290,13270,590
20230828,144800,11148838050,13280,13280,13290,13280,3496
20230828,144700,11102400770,13290,13290,13290,13280,523
20230828,144600,11095452110,13290,13270,13290,13270,8471
20230828,144500,10982995980,13270,13260,13270,13260,10447
20230828,144400,10844367930,13260,13270,13270,13260,240
20230828,144300,10841185180,13270,13270,13270,13260,146
20230828,144200,10839247770,13270,13270,13270,13260,623
20230828,144100,10830986760,13270,13270,13270,13260,751
20230828,144000,10821027660,13270,13270,13270,13260,1044
20230828,143900,10807176930,13270,13270,13280,13260,2550
20230828,143800,10773337880,13280,13280,13280,13270,4162
20230828,143700,10718069040,13290,13300,13300,13280,4577
20230828,143600,10657247930,13300,13300,13300,13290,332
20230828,143500,10652832970,13290,13290,13300,13290,251
20230828,143400,10649497130,13290,13300,13300,13290,26
20230828,143300,10649151530,13300,13290,13300,13290,116
20230828,143200,10647608740,13300,13300,13300,13290,123
20230828,143100,10645973070,13300,13300,13300,13290,415
20230828,143000,10640454260,13300,13300,13300,13290,618
20230828,142900,10632235870,13300,13300,13300,13300,661
20230828,142800,10623444570,13300,13300,13300,13290,334
20230828,142700,10619005370,13300,13290,13300,13290,333
20230828,142600,10614577060,13290,13280,13300,13280,5728
20230828,142500,10538455360,13280,13290,13290,13270,5532
20230828,142400,10464978420,13290,13290,13300,13280,5666
20230828,142300,10389679270,13290,13300,13300,13290,755
20230828,142200,10379644360,13290,13300,13300,13290,369
20230828,142100,10374740130,13300,13300,13300,13300,23
20230828,142000,10374434230,13300,13300,13300,13290,59
20230828,141900,10373649540,13300,13300,13300,13300,848
20230828,141800,10362371140,13300,13310,13310,13290,7685
20230828,141700,10260161000,13310,13310,13310,13300,652
20230828,141600,10251484890,13310,13310,13310,13310,420
20230828,141500,10245894690,13310,13320,13320,13310,1541
20230828,141400,10225383670,13310,13320,13320,13310,174
20230828,141300,10223067190,13320,13310,13320,13310,137
20230828,141200,10221243350,13320,13320,13320,13310,150
20230828,141100,10219245360,13320,13310,13320,13310,135
20230828,141000,10217448220,13310,13320,13320,13310,7285
20230828,140900,10120483560,13320,13320,13320,13320,349
20230828,140800,10115834880,13320,13320,13320,13320,187
20230828,140700,10113344040,13310,13320,13320,13310,159
20230828,140600,10111226170,13310,13310,13320,13310,440
20230828,140500,10105368220,13320,13320,13320,13310,1234
20230828,140400,10088941040,13310,13320,13330,13310,2511
20230828,140300,10055496380,13330,13330,13330,13320,499
20230828,140200,10048848110,13320,13340,13340,13320,3270
20230828,140100,10005258630,13340,13340,13340,13330,325
20230828,140000,10000923270,13330,13330,13340,13330,2635
20230828,135900,9965794750,13330,13320,13330,13320,5515
20230828,135800,9892322140,13320,13320,13320,13320,129
20230828,135700,9890603860,13320,13350,13350,13300,15658
20230828,135600,9682054170,13350,13350,13350,13340,579
20230828,135500,9674325520,13350,13350,13350,13340,259
20230828,135400,9670870200,13350,13350,13350,13340,606
20230828,135300,9662780110,13350,13350,13350,13350,114
20230828,135200,9661258210,13350,13350,13350,13350,364
20230828,135100,9656398810,13350,13350,13350,13340,531
20230828,135000,9649309980,13350,13350,13350,13350,460
20230828,134900,9643168980,13320,13310,13350,13300,39721
20230828,134800,9113778240,13310,13310,13310,13300,209
20230828,134700,9110996640,13300,13300,13310,13300,788
20230828,134600,9100516140,13310,13310,13310,13300,114
20230828,134500,9098998900,13300,13310,13310,13300,252
20230828,134400,9095645740,13310,13310,13310,13310,64
20230828,134300,9094793900,13300,13310,13310,13300,872
20230828,134200,9083187680,13300,13310,13310,13300,2108
20230828,134100,9055131070,13310,13320,13320,13310,318
20230828,134000,9050898340,13320,13320,13320,13320,65
20230828,133900,9050032540,13320,13320,13320,13310,64
20230828,133800,9049180120,13320,13310,13320,13310,60
20230828,133700,9048381120,13310,13310,13320,13310,1644
20230828,133600,9026499450,13320,13310,13320,13310,75
20230828,133500,9025500730,13320,13320,13320,13320,110
20230828,133400,9024035530,13320,13320,13320,13310,1112
20230828,133300,9009234340,13310,13320,13320,13310,1446
20230828,133200,8989987510,13320,13320,13320,13310,219
20230828,133100,8987072440,13320,13320,13330,13320,1019
20230828,133000,8973498880,13320,13360,13360,13320,4590
20230828,132900,8912304230,13360,13360,13360,13360,117
20230828,132800,8910741110,13350,13360,13360,13350,31
20230828,132700,8910327140,13360,13360,13360,13350,301
20230828,132600,8906308050,13360,13360,13360,13350,178
20230828,132500,8903931060,13360,13350,13360,13350,169
20230828,132400,8901674210,13360,13350,13360,13350,156
20230828,132300,8899590830,13350,13350,13360,13350,89
20230828,132200,8898402430,13360,13360,13360,13360,85
20230828,132100,8897266830,13360,13370,13370,13360,649
20230828,132000,8888594360,13370,13370,13370,13360,149
20230828,131900,8886602430,13370,13360,13370,13350,8173
20230828,131800,8777401470,13360,13360,13360,13350,261
20230828,131700,8773915010,13350,13360,13360,13350,1291
20230828,131600,8756667520,13360,13360,13360,13360,63
20230828,131500,8755825840,13360,13360,13360,13360,2
20230828,131400,8755799120,13360,13360,13360,13360,39
20230828,131300,8755278080,13360,13360,13360,13350,329
20230828,131200,8750883000,13350,13360,13360,13350,699
20230828,131100,8741546360,13360,13360,13360,13350,788
20230828,131000,8731021750,13360,13340,13360,13340,13748
20230828,130900,8547484070,13340,13350,13350,13330,1562
20230828,130800,8526649320,13350,13340,13350,13340,59
20230828,130700,8525861980,13350,13350,13350,13340,483
20230828,130600,8519416990,13340,13340,13350,13340,79
20230828,130500,8518362580,13340,13350,13350,13340,214
20230828,130400,8515506720,13350,13350,13350,13340,2594
20230828,130300,8480901860,13340,13350,13350,13340,245
20230828,130200,8477631680,13340,13330,13340,13330,15370
20230828,130100,8272598720,13330,13340,13340,13330,203
20230828,130000,8269892180,13340,13340,13340,13330,460
20230828,125900,8263759030,13330,13330,13340,13330,654
20230828,125800,8255040160,13330,13340,13350,13330,2215
20230828,125700,8225494600,13340,13350,13350,13340,201
20230828,125600,8222813250,13350,13350,13360,13340,2619
20230828,125500,8187856220,13360,13350,13360,13350,1191
20230828,125400,8171956260,13360,13350,13360,13350,431
20230828,125300,8166202210,13350,13350,13360,13350,3028
20230828,125200,8125777180,13350,13350,13360,13350,915
20230828,125100,8113561550,13360,13370,13370,13350,758
20230828,125000,8103433480,13370,13370,13370,13360,2293
20230828,124900,8072796830,13370,13370,13370,13370,1535
20230828,124800,8052273880,13370,13370,13370,13370,103
20230828,124700,8050896770,13360,13370,13370,13360,122
20230828,124600,8049265730,13370,13370,13370,13360,626
20230828,124500,8040896750,13370,13370,13370,13370,60
20230828,124400,8040094550,13370,13380,13380,13370,3073
20230828,124300,7999007350,13380,13370,13380,13370,680
20230828,124200,7989911600,13380,13380,13380,13370,140
20230828,124100,7988038460,13380,13380,13380,13370,2612
20230828,124000,7953089910,13380,13380,13380,13380,1100
20230828,123900,7938371910,13370,13380,13380,13370,1270
20230828,123800,7921380790,13380,13380,13380,13380,1059
20230828,123700,7907211370,13380,13380,13380,13380,576
20230828,123600,7899504490,13380,13380,13380,13380,192
20230828,123500,7896935530,13380,13380,13380,13380,241
20230828,123400,7893710950,13370,13370,13380,13370,197
20230828,123300,7891076480,13380,13360,13380,13360,9379
20230828,123200,7765734760,13360,13360,13360,13350,271
20230828,123100,7762114430,13360,13360,13370,13360,2454
20230828,123000,7729328250,13360,13370,13370,13350,544
20230828,122900,7722059240,13360,13360,13370,13360,1094
20230828,122800,7707441950,13370,13360,13370,13360,197
20230828,122700,7704809490,13360,13370,13370,13360,354
20230828,122600,7700078790,13360,13360,13370,13360,2086
20230828,122500,7672208680,13360,13350,13360,13350,1061
20230828,122400,7658043090,13350,13390,13390,13340,17319
20230828,122300,7426690850,13390,13380,13390,13380,206
20230828,122200,7423934300,13390,13390,13390,13390,117
20230828,122100,7422367670,13390,13380,13390,13380,759
20230828,122000,7412211360,13390,13390,13390,13390,111
20230828,121900,7410725070,13380,13380,13390,13380,266
20230828,121800,7407164070,13380,13400,13400,13380,4710
20230828,121700,7344104150,13400,13400,13400,13400,137
20230828,121600,7342268350,13400,13400,13400,13380,1942
20230828,121500,7316260010,13400,13400,13400,13400,1549
20230828,121400,7295503410,13400,13410,13410,13390,3810
20230828,121300,7244451740,13410,13390,13410,13390,3042
20230828,121200,7203687520,13400,13380,13400,13380,2261
20230828,121100,7173414760,13390,13380,13410,13370,23702
20230828,121000,6855946900,13380,13380,13380,13380,532
20230828,120900,6848828740,13370,13380,13380,13370,242
20230828,120800,6845591930,13380,13380,13380,13370,3059
20230828,120700,6804665510,13390,13370,13390,13370,6793
20230828,120600,6713774630,13380,13380,13380,13370,491
20230828,120500,6707205100,13380,13380,13380,13380,1103
20230828,120400,6692446960,13380,13380,13380,13370,1478
20230828,120300,6672674640,13380,13370,13380,13370,5645
20230828,120200,6597198190,13370,13370,13370,13360,575
20230828,120100,6589510600,13370,13350,13370,13350,13333
20230828,120000,6411471470,13350,13350,13350,13340,664
20230828,115900,6402608500,13340,13350,13350,13340,1015
20230828,115800,6389064520,13350,13350,13350,13340,2694
20230828,115700,6353099730,13350,13350,13350,13350,482
20230828,115600,6346665030,13340,13350,13350,13340,171
20230828,115500,6344382190,13350,13350,13350,13340,2574
20230828,115400,6310021290,13350,13360,13360,13350,646
20230828,115300,6301394010,13360,13360,13360,13350,428
20230828,115200,6295676160,13360,13360,13360,13350,419
20230828,115100,6290079320,13350,13350,13360,13350,674
20230828,115000,6281078580,13350,13360,13360,13350,475
20230828,114900,6274733860,13360,13350,13360,13350,579
20230828,114800,6266998790,13360,13360,13360,13350,502
20230828,114700,6260292560,13360,13360,13360,13350,419
20230828,114600,6254695720,13360,13350,13360,13350,541
20230828,114500,6247469870,13350,13350,13360,13350,277
20230828,114400,6243769880,13350,13360,13360,13350,1106
20230828,114300,6228996620,13360,13360,13360,13360,310
20230828,114200,6224855020,13360,13360,13360,13350,502
20230828,114100,6218148670,13350,13350,13360,13350,608
20230828,114000,6210029080,13360,13360,13360,13350,453
20230828,113900,6203977480,13360,13360,13360,13350,415
20230828,113800,6198433630,13360,13360,13360,13360,317
20230828,113700,6194198510,13360,13360,13360,13350,530
20230828,113600,6187118080,13360,13360,13360,13350,1992
20230828,113500,6160505160,13360,13360,13360,13350,426
20230828,113400,6154815800,13360,13360,13360,13350,283
20230828,113300,6151034940,13360,13360,13360,13350,4767
20230828,113200,6087370710,13360,13360,13360,13350,352
20230828,113100,6082668140,13360,13350,13360,13350,454
20230828,113000,6076603000,13350,13360,13360,13350,228
20230828,112900,6073557830,13360,13350,13360,13350,7165
20230828,112800,5977904690,13350,13350,13350,13340,172
20230828,112700,5975609490,13350,13340,13350,13340,1457
20230828,112600,5956165110,13340,13340,13350,13340,137
20230828,112500,5954337080,13340,13340,13340,13340,267
20230828,112400,5950775300,13350,13340,13350,13340,609
20230828,112300,5942650160,13350,13340,13350,13340,287
20230828,112200,5938821140,13340,13340,13340,13330,1412
20230828,112100,5919985160,13340,13350,13350,13340,2743
20230828,112000,5883370510,13350,13350,13350,13340,3295
20230828,111900,5839412100,13350,13340,13350,13340,442
20230828,111800,5833512340,13350,13340,13350,13340,442
20230828,111700,5827612470,13350,13350,13350,13340,461
20230828,111600,5821458170,13350,13340,13350,13340,407
20230828,111500,5816026060,13350,13340,13350,13340,3481
20230828,111400,5769586810,13340,13320,13340,13320,937
20230828,111300,5757090350,13330,13320,13340,13320,11016
20230828,111200,5610338350,13320,13310,13320,13300,10726
20230828,111100,5467574020,13310,13310,13310,13310,417
20230828,111000,5462023750,13310,13310,13310,13300,881
20230828,110900,5450303460,13310,13310,13310,13300,358
20230828,110800,5445538490,13310,13310,13310,13300,288
20230828,110700,5441705830,13310,13310,13310,13310,327
20230828,110600,5437353460,13310,13300,13310,13300,516
20230828,110500,5430489040,13300,13310,13310,13300,545
20230828,110400,5423236000,13310,13310,13310,13300,281
20230828,110300,5419495960,13300,13310,13310,13300,358
20230828,110200,5414732350,13310,13310,13310,13300,730
20230828,110100,5405017050,13310,13300,13310,13300,596
20230828,110000,5397084600,13310,13310,13310,13300,254
20230828,105900,5393704090,13310,13310,13310,13310,24
20230828,105800,5393384650,13310,13300,13310,13300,109
20230828,105700,5391934460,13300,13300,13300,13300,1011
20230828,105600,5378488160,13300,13290,13310,13290,16440
20230828,105500,5159942100,13290,13280,13290,13280,63
20230828,105400,5159104920,13290,13290,13290,13280,1082
20230828,105300,5144725290,13290,13290,13290,13280,3019
20230828,105200,5104622350,13290,13280,13290,13280,1779
20230828,105100,5080996660,13290,13290,13290,13280,207
20230828,105000,5078245650,13290,13290,13290,13290,45
20230828,104900,5077647600,13290,13290,13290,13280,1725
20230828,104800,5054722380,13290,13290,13300,13290,431
20230828,104700,5048994100,13290,13290,13300,13290,937
20230828,104600,5036540240,13290,13300,13300,13290,3042
20230828,104500,4996110240,13300,13290,13300,13290,376
20230828,104400,4991112490,13300,13300,13300,13300,1439
20230828,104300,4971973790,13300,13310,13310,13290,3688
20230828,104200,4922911330,13310,13310,13320,13310,1105
20230828,104100,4908203770,13320,13320,13320,13310,882
20230828,104000,4896463580,13320,13320,13320,13310,1199
20230828,103900,4880495300,13320,13330,13330,13320,243
20230828,103800,4877258230,13320,13320,13320,13320,365
20230828,103700,4872396430,13330,13320,13330,13320,2466
20230828,103600,4839541200,13330,13320,13330,13320,320
20230828,103500,4835276150,13320,13320,13330,13310,2357
20230828,103400,4803880370,13310,13320,13320,13310,2086
20230828,103300,4776111050,13320,13310,13340,13310,825
20230828,103200,4765120440,13340,13350,13350,13300,19859
20230828,103100,4500338870,13350,13350,13360,13340,1299
20230828,103000,4482994640,13350,13340,13360,13340,8102
20230828,102900,4374886230,13330,13340,13340,13330,334
20230828,102800,4370433770,13330,13330,13340,13330,723
20230828,102700,4360794140,13330,13330,13330,13320,4013
20230828,102600,4307308890,13320,13340,13340,13320,1667
20230828,102500,4285092710,13330,13330,13340,13330,481
20230828,102400,4278680960,13330,13340,13350,13330,3643
20230828,102300,4230085370,13350,13330,13350,13320,5686
20230828,102200,4154260890,13330,13330,13330,13320,663
20230828,102100,4145423160,13330,13330,13340,13330,2145
20230828,102000,4116829520,13330,13320,13330,13310,2794
20230828,101900,4079608290,13310,13310,13320,13310,2518
20230828,101800,4046087580,13310,13290,13310,13290,8409
20230828,101700,3934276770,13290,13280,13290,13280,179
20230828,101600,3931899560,13280,13300,13300,13280,1486
20230828,101500,3912151100,13290,13290,13300,13290,1097
20230828,101400,3897569010,13300,13300,13300,13300,201
20230828,101300,3894895710,13300,13300,13310,13290,4410
20230828,101200,3836234970,13300,13300,13300,13290,711
20230828,101100,3826779700,13300,13300,13300,13300,638
20230828,101000,3818294300,13300,13290,13300,13280,8695
20230828,100900,3702720080,13280,13290,13290,13280,1599
20230828,100800,3681469470,13290,13300,13310,13290,433
20230828,100700,3675711220,13310,13310,13310,13300,3006
20230828,100600,3635731080,13310,13310,13310,13300,1082
20230828,100500,3621338670,13310,13310,13320,13300,1537
20230828,100400,3600880950,13320,13320,13320,13310,1098
20230828,100300,3586261130,13320,13310,13320,13310,9478
20230828,100200,3460070460,13310,13310,13310,13300,2536
20230828,100100,3426321400,13310,13280,13310,13280,9493
20230828,100000,3300084590,13290,13270,13290,13270,4689
20230828,095900,3237845430,13270,13270,13270,13260,547
20230828,095800,3230586760,13270,13250,13280,13240,7423
20230828,095700,3132152470,13250,13250,13250,13240,838
20230828,095600,3121052740,13250,13250,13250,13250,812
20230828,095500,3110293740,13250,13260,13260,13240,1695
20230828,095400,3087834960,13260,13280,13280,13250,16218
20230828,095300,2872885550,13280,13270,13280,13270,490
20230828,095200,2866382360,13280,13270,13280,13270,572
20230828,095100,2858786610,13270,13270,13270,13260,4128
20230828,095000,2804014400,13270,13260,13270,13250,2120
20230828,094900,2775901060,13260,13260,13270,13260,1669
20230828,094800,2753769120,13260,13270,13270,13260,1346
20230828,094700,2735919450,13270,13250,13270,13250,2252
20230828,094600,2706050600,13250,13250,13260,13240,3483
20230828,094500,2659898010,13250,13230,13250,13230,6284
20230828,094400,2576707120,13230,13230,13240,13230,3055
20230828,094300,2536289460,13230,13230,13230,13230,1579
20230828,094200,2515399290,13230,13220,13230,13220,195
20230828,094100,2512819840,13220,13210,13230,13210,9096
20230828,094000,2392602420,13210,13210,13210,13200,4505
20230828,093900,2333119630,13210,13220,13220,13200,3187
20230828,093800,2291015700,13210,13210,13220,13210,455
20230828,093700,2285002290,13220,13210,13220,13210,4350
20230828,093600,2227535460,13200,13210,13210,13200,1046
20230828,093500,2213719900,13210,13210,13210,13200,368
20230828,093400,2208859650,13210,13200,13210,13200,43
20230828,093300,2208291770,13200,13210,13210,13200,220
20230828,093200,2205385630,13210,13210,13210,13200,1357
20230828,093100,2187470710,13210,13210,13210,13200,982
20230828,093000,2174505870,13210,13200,13210,13190,3525
20230828,092900,2127968380,13200,13220,13220,13190,5280
20230828,092800,2058257110,13220,13210,13220,13200,3108
20230828,092700,2017200260,13210,13220,13220,13200,3298
20230828,092600,1973642060,13220,13210,13220,13210,121
20230828,092500,1972042840,13210,13210,13210,13210,252
20230828,092400,1968713920,13210,13210,13220,13200,2495
20230828,092300,1935754760,13210,13220,13220,13210,1097
20230828,092200,1921263250,13210,13210,13220,13210,313
20230828,092100,1917128320,13210,13230,13230,13210,3144
20230828,092000,1875580450,13230,13210,13230,13200,11359
20230828,091900,1725453110,13200,13210,13210,13200,610
20230828,091800,1717400060,13200,13200,13210,13200,3560
20230828,091700,1670406420,13210,13200,13210,13200,1325
20230828,091600,1652914670,13210,13200,13210,13200,311
20230828,091500,1648808890,13210,13210,13220,13200,2816
20230828,091400,1611613190,13210,13220,13220,13210,2962
20230828,091300,1572483910,13220,13220,13220,13210,2508
20230828,091200,1539333690,13220,13220,13220,13210,2485
20230828,091100,1506486630,13220,13190,13240,13190,3629
20230828,091000,1458505060,13190,13190,13210,13180,5079
20230828,090900,1391490830,13190,13170,13190,13170,3229
20230828,090800,1348943400,13170,13180,13190,13160,5209
20230828,090700,1280339670,13190,13200,13200,13170,4700
20230828,090600,1218400100,13200,13190,13200,13170,3610
20230828,090500,1170769670,13200,13160,13200,13160,10113
20230828,090400,1037494930,13170,13200,13210,13160,12396
20230828,090300,874011720,13210,13220,13230,13200,6695
20230828,090200,785534020,13230,13230,13250,13210,9587
20230828,090100,658671360,13240,13240,13270,13200,22469
20230828,090000,361395340,13230,13240,13280,13220,27263