stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190800,251430270,13210,13210,13210,13210,656
20230828,190700,251430270,13210,13210,13210,13210,0
20230828,190600,251430270,13210,13210,13210,13210,0
20230828,190500,251430270,13210,13210,13210,13210,0
20230828,190400,251430270,13210,13210,13210,13210,0
20230828,190300,251430270,13210,13210,13210,13210,0
20230828,190200,251430270,13210,13210,13210,13210,0
20230828,190100,251430270,13210,13210,13210,13210,0
20230828,190000,251430270,13210,13210,13210,13210,0
20230828,185900,251430270,13210,13210,13210,13210,0
20230828,185800,251430270,13210,13210,13210,13210,0
20230828,185700,251430270,13210,13210,13210,13210,0
20230828,185600,251430270,13210,13210,13210,13210,0
20230828,185500,251430270,13210,13210,13210,13210,0
20230828,185400,251430270,13210,13210,13210,13210,0
20230828,185300,251430270,13210,13210,13210,13210,0
20230828,185200,251430270,13210,13210,13210,13210,0
20230828,185100,251430270,13210,13210,13210,13210,0
20230828,185000,251430270,13210,13210,13210,13210,0
20230828,184900,251430270,13210,13210,13210,13210,0
20230828,184800,251430270,13210,13210,13210,13210,0
20230828,184700,251430270,13210,13210,13210,13210,0
20230828,184600,251430270,13210,13210,13210,13210,0
20230828,184500,251430270,13210,13210,13210,13210,0
20230828,184400,251430270,13210,13210,13210,13210,0
20230828,184300,251430270,13210,13210,13210,13210,0
20230828,184200,251430270,13210,13210,13210,13210,0
20230828,184100,251430270,13210,13210,13210,13210,0
20230828,184000,251430270,13210,13210,13210,13210,0
20230828,183900,251430270,13210,13210,13210,13210,0
20230828,183800,251430270,13210,13210,13210,13210,656
20230828,183700,251430270,13210,13210,13210,13210,0
20230828,183600,251430270,13210,13210,13210,13210,0
20230828,183500,251430270,13210,13210,13210,13210,0
20230828,183400,251430270,13210,13210,13210,13210,0
20230828,183300,251430270,13210,13210,13210,13210,0
20230828,183200,251430270,13210,13210,13210,13210,0
20230828,183100,251430270,13210,13210,13210,13210,0
20230828,183000,251430270,13210,13210,13210,13210,0
20230828,182900,251430270,13210,13210,13210,13210,0
20230828,182800,251430270,13210,13210,13210,13210,0
20230828,182700,251430270,13210,13210,13210,13210,0
20230828,182600,251430270,13210,13210,13210,13210,0
20230828,182500,251430270,13210,13210,13210,13210,0
20230828,182400,251430270,13210,13210,13210,13210,0
20230828,182300,251430270,13210,13210,13210,13210,0
20230828,182200,251430270,13210,13210,13210,13210,0
20230828,182100,251430270,13210,13210,13210,13210,0
20230828,182000,251430270,13210,13210,13210,13210,0
20230828,181900,251430270,13210,13210,13210,13210,0
20230828,181800,251430270,13210,13210,13210,13210,0
20230828,181700,251430270,13210,13210,13210,13210,0
20230828,181600,251430270,13210,13210,13210,13210,0
20230828,181500,251430270,13210,13210,13210,13210,0
20230828,181400,251430270,13210,13210,13210,13210,0
20230828,181300,251430270,13210,13210,13210,13210,0
20230828,181200,251430270,13210,13210,13210,13210,0
20230828,181100,251430270,13210,13210,13210,13210,0
20230828,181000,251430270,13210,13210,13210,13210,0
20230828,180900,251430270,13210,13210,13210,13210,0
20230828,180800,251430270,13210,13210,13210,13210,656
20230828,180700,251430270,13210,13210,13210,13210,0
20230828,180600,251430270,13210,13210,13210,13210,0
20230828,180500,251430270,13210,13210,13210,13210,0
20230828,180400,251430270,13210,13210,13210,13210,0
20230828,180300,251430270,13210,13210,13210,13210,0
20230828,180200,251430270,13210,13210,13210,13210,0
20230828,180100,251430270,13210,13210,13210,13210,0
20230828,180000,251430270,13210,13210,13210,13210,0
20230828,175900,251430270,13210,13210,13210,13210,0
20230828,175800,251430270,13210,13210,13210,13210,0
20230828,175700,251430270,13210,13210,13210,13210,0
20230828,175600,251430270,13210,13210,13210,13210,0
20230828,175500,251430270,13210,13210,13210,13210,0
20230828,175400,251430270,13210,13210,13210,13210,0
20230828,175300,251430270,13210,13210,13210,13210,0
20230828,175200,251430270,13210,13210,13210,13210,0
20230828,175100,251430270,13210,13210,13210,13210,0
20230828,175000,251430270,13210,13210,13210,13210,0
20230828,174900,251430270,13210,13210,13210,13210,0
20230828,174800,251430270,13210,13210,13210,13210,0
20230828,174700,251430270,13210,13210,13210,13210,0
20230828,174600,251430270,13210,13210,13210,13210,0
20230828,174500,251430270,13210,13210,13210,13210,0
20230828,174400,251430270,13210,13210,13210,13210,0
20230828,174300,251430270,13210,13210,13210,13210,0
20230828,174200,251430270,13210,13210,13210,13210,0
20230828,174100,251430270,13210,13210,13210,13210,0
20230828,174000,251430270,13210,13210,13210,13210,0
20230828,173900,251430270,13210,13210,13210,13210,0
20230828,173800,251430270,13210,13210,13210,13210,656
20230828,173700,251430270,13210,13210,13210,13210,0
20230828,173600,251430270,13210,13210,13210,13210,0
20230828,173500,251430270,13210,13210,13210,13210,0
20230828,173400,251430270,13210,13210,13210,13210,0
20230828,173300,251430270,13210,13210,13210,13210,0
20230828,173200,251430270,13210,13210,13210,13210,0
20230828,173100,251430270,13210,13210,13210,13210,0
20230828,173000,251430270,13210,13210,13210,13210,0
20230828,172900,251430270,13210,13210,13210,13210,0
20230828,172800,251430270,13210,13210,13210,13210,0
20230828,172700,251430270,13210,13210,13210,13210,0
20230828,172600,251430270,13210,13210,13210,13210,0
20230828,172500,251430270,13210,13210,13210,13210,0
20230828,172400,251430270,13210,13210,13210,13210,0
20230828,172300,251430270,13210,13210,13210,13210,0
20230828,172200,251430270,13210,13210,13210,13210,0
20230828,172100,251430270,13210,13210,13210,13210,0
20230828,172000,251430270,13210,13210,13210,13210,0
20230828,171900,251430270,13210,13210,13210,13210,0
20230828,171800,251430270,13210,13210,13210,13210,0
20230828,171700,251430270,13210,13210,13210,13210,0
20230828,171600,251430270,13210,13210,13210,13210,0
20230828,171500,251430270,13210,13210,13210,13210,0
20230828,171400,251430270,13210,13210,13210,13210,0
20230828,171300,251430270,13210,13210,13210,13210,0
20230828,171200,251430270,13210,13210,13210,13210,0
20230828,171100,251430270,13210,13210,13210,13210,0
20230828,171000,251430270,13210,13210,13210,13210,0
20230828,170900,251430270,13210,13210,13210,13210,0
20230828,170800,251430270,13210,13210,13210,13210,656
20230828,170700,251430270,13210,13210,13210,13210,0
20230828,170600,251430270,13210,13210,13210,13210,0
20230828,170500,251430270,13210,13210,13210,13210,0
20230828,170400,251430270,13210,13210,13210,13210,0
20230828,170300,251430270,13210,13210,13210,13210,0
20230828,170200,251430270,13210,13210,13210,13210,0
20230828,170100,251430270,13210,13210,13210,13210,0
20230828,170000,251430270,13210,13210,13210,13210,0
20230828,165900,251430270,13210,13210,13210,13210,0
20230828,165800,251430270,13210,13210,13210,13210,0
20230828,165700,251430270,13210,13210,13210,13210,0
20230828,165600,251430270,13210,13210,13210,13210,0
20230828,165500,251430270,13210,13210,13210,13210,0
20230828,165400,251430270,13210,13210,13210,13210,0
20230828,165300,251430270,13210,13210,13210,13210,0
20230828,165200,251430270,13210,13210,13210,13210,0
20230828,165100,251430270,13210,13210,13210,13210,0
20230828,165000,251430270,13210,13210,13210,13210,0
20230828,164900,251430270,13210,13210,13210,13210,0
20230828,164800,251430270,13210,13210,13210,13210,0
20230828,164700,251430270,13210,13210,13210,13210,0
20230828,164600,251430270,13210,13210,13210,13210,0
20230828,164500,251430270,13210,13210,13210,13210,0
20230828,164400,251430270,13210,13210,13210,13210,0
20230828,164300,251430270,13210,13210,13210,13210,0
20230828,164200,251430270,13210,13210,13210,13210,0
20230828,164100,251430270,13210,13210,13210,13210,0
20230828,164000,251430270,13210,13210,13210,13210,0
20230828,163900,251430270,13210,13210,13210,13210,0
20230828,163800,251430270,13210,13210,13210,13210,656
20230828,163700,251430270,13210,13210,13210,13210,0
20230828,163600,251430270,13210,13210,13210,13210,0
20230828,163500,251430270,13210,13210,13210,13210,0
20230828,163400,251430270,13210,13210,13210,13210,0
20230828,163300,251430270,13210,13210,13210,13210,0
20230828,163200,251430270,13210,13210,13210,13210,0
20230828,163100,251430270,13210,13210,13210,13210,0
20230828,163000,251430270,13210,13210,13210,13210,0
20230828,162900,251430270,13210,13210,13210,13210,0
20230828,162800,251430270,13210,13210,13210,13210,0
20230828,162700,251430270,13210,13210,13210,13210,0
20230828,162600,251430270,13210,13210,13210,13210,0
20230828,162500,251430270,13210,13210,13210,13210,0
20230828,162400,251430270,13210,13210,13210,13210,0
20230828,162300,251430270,13210,13210,13210,13210,0
20230828,162200,251430270,13210,13210,13210,13210,0
20230828,162100,251430270,13210,13210,13210,13210,0
20230828,162000,251430270,13210,13210,13210,13210,0
20230828,161900,251430270,13210,13210,13210,13210,0
20230828,161800,251430270,13210,13210,13210,13210,0
20230828,161700,251430270,13210,13210,13210,13210,0
20230828,161600,251430270,13210,13210,13210,13210,0
20230828,161500,251430270,13210,13210,13210,13210,0
20230828,161400,251430270,13210,13210,13210,13210,0
20230828,161300,251430270,13210,13210,13210,13210,0
20230828,161200,251430270,13210,13210,13210,13210,0
20230828,161100,251430270,13210,13210,13210,13210,0
20230828,161000,251430270,13210,13210,13210,13210,0
20230828,160900,251430270,13210,13210,13210,13210,0
20230828,160800,251430270,13210,13210,13210,13210,656
20230828,160700,251430270,13210,13210,13210,13210,0
20230828,160600,251430270,13210,13210,13210,13210,0
20230828,160500,251430270,13210,13210,13210,13210,0
20230828,160400,251430270,13210,13210,13210,13210,0
20230828,160300,251430270,13210,13210,13210,13210,0
20230828,160200,251430270,13210,13210,13210,13210,0
20230828,160100,251430270,13210,13210,13210,13210,0
20230828,160000,251430270,13210,13210,13210,13210,0
20230828,155900,251430270,13210,13210,13210,13210,0
20230828,155800,251430270,13210,13210,13210,13210,0
20230828,155700,251430270,13210,13210,13210,13210,0
20230828,155600,251430270,13210,13210,13210,13210,0
20230828,155500,251430270,13210,13210,13210,13210,0
20230828,155400,251430270,13210,13210,13210,13210,0
20230828,155300,251430270,13210,13210,13210,13210,0
20230828,155200,251430270,13210,13210,13210,13210,0
20230828,155100,251430270,13210,13210,13210,13210,0
20230828,155000,251430270,13210,13210,13210,13210,0
20230828,154900,251430270,13210,13210,13210,13210,0
20230828,154800,251430270,13210,13210,13210,13210,0
20230828,154700,251430270,13210,13210,13210,13210,0
20230828,154600,251430270,13210,13210,13210,13210,0
20230828,154500,251430270,13210,13210,13210,13210,0
20230828,154400,251430270,13210,13210,13210,13210,0
20230828,154300,251430270,13210,13210,13210,13210,0
20230828,154200,251430270,13210,13210,13210,13210,0
20230828,154100,251430270,13210,13210,13210,13210,0
20230828,154000,251430270,13210,13210,13210,13210,0
20230828,153900,251430270,13210,13210,13210,13210,0
20230828,153800,251430270,13210,13210,13210,13210,656
20230828,153700,251430270,13210,13210,13210,13210,0
20230828,153600,251430270,13210,13210,13210,13210,0
20230828,153500,251430270,13210,13210,13210,13210,0
20230828,153400,251430270,13210,13210,13210,13210,0
20230828,153300,251430270,13210,13210,13210,13210,0
20230828,153200,251430270,13210,13210,13210,13210,0
20230828,153100,251430270,13210,13210,13210,13210,0
20230828,153000,251430270,13210,13210,13210,13210,656
20230828,152900,242764510,13200,13200,13200,13200,0
20230828,152800,242764510,13200,13200,13200,13200,0
20230828,152700,242764510,13200,13200,13200,13200,0
20230828,152600,242764510,13200,13200,13200,13200,0
20230828,152500,242764510,13200,13200,13200,13200,0
20230828,152400,242764510,13200,13200,13200,13200,0
20230828,152300,242764510,13200,13200,13200,13200,0
20230828,152200,242764510,13200,13200,13200,13200,0
20230828,152100,242764510,13200,13200,13200,13200,0
20230828,152000,242764510,13200,13200,13200,13200,0
20230828,151900,242764510,13200,13200,13200,13200,0
20230828,151800,242764510,13200,13200,13200,13200,0
20230828,151700,242764510,13200,13190,13200,13190,7
20230828,151600,242672120,13200,13190,13200,13190,11
20230828,151500,242526970,13200,13200,13200,13200,114
20230828,151400,241022170,13210,13210,13210,13210,0
20230828,151300,241022170,13210,13210,13210,13200,23
20230828,151200,240718390,13210,13210,13210,13210,11
20230828,151100,240573080,13200,13200,13200,13200,451
20230828,151000,234619880,13200,13200,13200,13200,1
20230828,150900,234606680,13200,13200,13200,13200,0
20230828,150800,234606680,13200,13200,13200,13200,0
20230828,150700,234606680,13200,13200,13200,13200,37
20230828,150600,234118280,13190,13190,13190,13190,0
20230828,150500,234118280,13190,13190,13190,13190,35
20230828,150400,233656630,13200,13200,13200,13200,12
20230828,150300,233498230,13200,13200,13200,13200,0
20230828,150200,233498230,13200,13200,13200,13200,0
20230828,150100,233498230,13200,13190,13200,13190,21
20230828,150000,233221050,13190,13190,13210,13190,667
20230828,145900,224412430,13190,13190,13190,13190,0
20230828,145800,224412430,13190,13190,13190,13190,0
20230828,145700,224412430,13190,13190,13190,13190,15
20230828,145600,224214580,13190,13190,13190,13190,0
20230828,145500,224214580,13190,13190,13190,13190,0
20230828,145400,224214580,13190,13190,13190,13190,0
20230828,145300,224214580,13190,13190,13190,13190,0
20230828,145200,224214580,13190,13190,13190,13190,0
20230828,145100,224214580,13190,13190,13190,13190,0
20230828,145000,224214580,13190,13190,13190,13190,21
20230828,144900,223937590,13190,13190,13190,13190,1
20230828,144800,223924400,13200,13200,13200,13200,12
20230828,144700,223766000,13200,13200,13200,13200,10
20230828,144600,223634000,13200,13200,13200,13200,0
20230828,144500,223634000,13200,13200,13200,13200,0
20230828,144400,223634000,13200,13200,13200,13200,0
20230828,144300,223634000,13200,13210,13210,13200,8
20230828,144200,223528380,13200,13200,13200,13200,11
20230828,144100,223383180,13200,13200,13200,13200,6
20230828,144000,223303980,13190,13190,13190,13190,10
20230828,143900,223172080,13200,13200,13200,13200,56
20230828,143800,222432880,13200,13200,13200,13200,0
20230828,143700,222432880,13200,13200,13200,13200,1
20230828,143600,222419680,13200,13200,13200,13200,4
20230828,143500,222366880,13210,13210,13210,13210,0
20230828,143400,222366880,13210,13210,13210,13210,0
20230828,143300,222366880,13210,13210,13210,13210,0
20230828,143200,222366880,13210,13210,13210,13210,0
20230828,143100,222366880,13210,13210,13210,13210,4
20230828,143000,222314040,13200,13200,13200,13200,0
20230828,142900,222314040,13200,13200,13200,13200,0
20230828,142800,222314040,13200,13200,13200,13200,2
20230828,142700,222287640,13210,13210,13220,13210,321
20230828,142600,218045060,13210,13210,13210,13210,8
20230828,142500,217939380,13200,13200,13200,13200,14
20230828,142400,217754580,13200,13170,13210,13150,1884
20230828,142300,192914740,13160,13130,13160,13130,2319
20230828,142200,162425340,13140,13140,13140,13140,133
20230828,142100,160677720,13140,13130,13140,13130,1000
20230828,142000,147547580,13120,13120,13120,13120,0
20230828,141900,147547580,13120,13120,13120,13120,90
20230828,141800,146366780,13120,13120,13120,13120,110
20230828,141700,144923580,13120,13120,13120,13120,100
20230828,141600,143611580,13110,13110,13110,13110,0
20230828,141500,143611580,13110,13110,13110,13110,0
20230828,141400,143611580,13110,13110,13110,13110,0
20230828,141300,143611580,13110,13110,13110,13110,0
20230828,141200,143611580,13110,13110,13110,13110,0
20230828,141100,143611580,13110,13110,13110,13110,36
20230828,141000,143139620,13130,13120,13130,13120,1000
20230828,140900,130018600,13120,13120,13120,13120,0
20230828,140800,130018600,13120,13120,13120,13120,0
20230828,140700,130018600,13120,13120,13120,13110,28
20230828,140600,129651480,13120,13120,13120,13120,1
20230828,140500,129638360,13120,13120,13120,13120,0
20230828,140400,129638360,13120,13120,13120,13120,0
20230828,140300,129638360,13120,13120,13120,13120,0
20230828,140200,129638360,13120,13120,13120,13120,0
20230828,140100,129638360,13120,13120,13120,13120,7
20230828,140000,129546520,13120,13120,13120,13120,0
20230828,135900,129546520,13120,13120,13120,13120,500
20230828,135800,122986520,13120,13120,13120,13120,0
20230828,135700,122986520,13120,13120,13120,13120,0
20230828,135600,122986520,13120,13120,13120,13120,0
20230828,135500,122986520,13120,13120,13120,13120,19
20230828,135400,122737240,13120,13120,13120,13120,0
20230828,135300,122737240,13120,13120,13120,13120,0
20230828,135200,122737240,13120,13120,13120,13120,11
20230828,135100,122592920,13120,13120,13120,13120,0
20230828,135000,122592920,13120,13120,13120,13120,0
20230828,134900,122592920,13120,13120,13120,13120,10
20230828,134800,122461720,13120,13120,13120,13120,0
20230828,134700,122461720,13120,13120,13120,13120,212
20230828,134600,119680280,13120,13120,13120,13120,135
20230828,134500,117909080,13120,13120,13120,13120,0
20230828,134400,117909080,13120,13120,13120,13120,0
20230828,134300,117909080,13120,13120,13120,13120,10
20230828,134200,117777880,13120,13120,13120,13120,0
20230828,134100,117777880,13120,13120,13120,13120,131
20230828,134000,116059160,13120,13120,13120,13120,741
20230828,133900,106337240,13120,13120,13120,13120,134
20230828,133800,104579160,13100,13100,13100,13100,0
20230828,133700,104579160,13100,13100,13100,13100,0
20230828,133600,104579160,13100,13100,13100,13100,0
20230828,133500,104579160,13100,13110,13110,13100,100
20230828,133400,103269030,13110,13110,13110,13110,100
20230828,133300,101958030,13120,13120,13120,13120,100
20230828,133200,100646030,13120,13120,13120,13120,0
20230828,133100,100646030,13120,13120,13120,13120,0
20230828,133000,100646030,13120,13120,13120,13120,0
20230828,132900,100646030,13120,13120,13120,13120,0
20230828,132800,100646030,13120,13120,13120,13120,45
20230828,132700,100055630,13130,13130,13130,13130,0
20230828,132600,100055630,13130,13130,13130,13130,131
20230828,132500,98335600,13120,13120,13120,13120,569
20230828,132400,90870320,13110,13110,13110,13110,2
20230828,132300,90844100,13100,13100,13100,13100,0
20230828,132200,90844100,13100,13100,13100,13100,2
20230828,132100,90817900,13120,13120,13120,13120,0
20230828,132000,90817900,13120,13120,13120,13120,0
20230828,131900,90817900,13120,13120,13120,13120,0
20230828,131800,90817900,13120,13120,13120,13120,0
20230828,131700,90817900,13120,13120,13120,13120,0
20230828,131600,90817900,13120,13120,13120,13120,0
20230828,131500,90817900,13120,13120,13120,13120,0
20230828,131400,90817900,13120,13120,13120,13120,500
20230828,131300,84257900,13110,13110,13110,13110,0
20230828,131200,84257900,13110,13100,13110,13100,39
20230828,131100,83746870,13070,13090,13090,13070,1303
20230828,131000,66708120,13090,13090,13090,13090,103
20230828,130900,65359850,13090,13090,13090,13090,0
20230828,130800,65359850,13090,13090,13090,13090,0
20230828,130700,65359850,13090,13090,13090,13090,0
20230828,130600,65359850,13090,13090,13090,13090,0
20230828,130500,65359850,13090,13090,13090,13090,0
20230828,130400,65359850,13090,13090,13090,13090,0
20230828,130300,65359850,13090,13090,13090,13090,0
20230828,130200,65359850,13090,13090,13090,13090,0
20230828,130100,65359850,13090,13090,13090,13090,0
20230828,130000,65359850,13090,13090,13090,13090,19
20230828,125900,65111140,13090,13090,13090,13090,0
20230828,125800,65111140,13090,13090,13090,13090,0
20230828,125700,65111140,13090,13090,13090,13090,0
20230828,125600,65111140,13090,13090,13090,13090,0
20230828,125500,65111140,13090,13090,13090,13090,0
20230828,125400,65111140,13090,13090,13090,13090,0
20230828,125300,65111140,13090,13090,13090,13090,0
20230828,125200,65111140,13090,13090,13090,13090,0
20230828,125100,65111140,13090,13090,13090,13090,5
20230828,125000,65045690,13090,13090,13090,13090,0
20230828,124900,65045690,13090,13090,13090,13090,0
20230828,124800,65045690,13090,13090,13090,13090,0
20230828,124700,65045690,13090,13090,13090,13090,0
20230828,124600,65045690,13090,13090,13090,13090,0
20230828,124500,65045690,13090,13090,13090,13090,0
20230828,124400,65045690,13090,13090,13090,13090,0
20230828,124300,65045690,13090,13090,13090,13090,0
20230828,124200,65045690,13090,13090,13090,13090,0
20230828,124100,65045690,13090,13090,13090,13090,3
20230828,124000,65006420,13090,13090,13090,13090,0
20230828,123900,65006420,13090,13090,13090,13090,0
20230828,123800,65006420,13090,13090,13090,13090,0
20230828,123700,65006420,13090,13090,13090,13090,0
20230828,123600,65006420,13090,13090,13090,13090,0
20230828,123500,65006420,13090,13090,13090,13090,0
20230828,123400,65006420,13090,13090,13090,13090,0
20230828,123300,65006420,13090,13090,13090,13090,0
20230828,123200,65006420,13090,13090,13090,13090,0
20230828,123100,65006420,13090,13090,13090,13090,2
20230828,123000,64980240,13090,13090,13090,13090,0
20230828,122900,64980240,13090,13090,13090,13090,0
20230828,122800,64980240,13090,13090,13090,13090,0
20230828,122700,64980240,13090,13090,13090,13090,2
20230828,122600,64954060,13090,13090,13090,13090,0
20230828,122500,64954060,13090,13090,13090,13090,0
20230828,122400,64954060,13090,13090,13090,13090,2
20230828,122300,64927880,13110,13110,13110,13110,0
20230828,122200,64927880,13110,13110,13110,13110,0
20230828,122100,64927880,13110,13110,13110,13110,2
20230828,122000,64901660,13090,13090,13090,13090,0
20230828,121900,64901660,13090,13090,13090,13090,6
20230828,121800,64823120,13090,13090,13090,13090,6
20230828,121700,64744580,13100,13110,13110,13100,178
20230828,121600,62412090,13110,13110,13110,13110,0
20230828,121500,62412090,13110,13110,13110,13110,0
20230828,121400,62412090,13110,13110,13110,13110,0
20230828,121300,62412090,13110,13110,13110,13110,0
20230828,121200,62412090,13110,13110,13110,13110,0
20230828,121100,62412090,13110,13110,13110,13110,0
20230828,121000,62412090,13110,13110,13110,13110,2
20230828,120900,62385870,13110,13110,13110,13110,10
20230828,120800,62254770,13110,13110,13110,13110,0
20230828,120700,62254770,13110,13110,13110,13110,0
20230828,120600,62254770,13110,13110,13110,13110,2
20230828,120500,62228550,13110,13110,13110,13110,0
20230828,120400,62228550,13110,13110,13110,13110,0
20230828,120300,62228550,13110,13110,13110,13110,0
20230828,120200,62228550,13110,13110,13110,13110,0
20230828,120100,62228550,13110,13110,13110,13110,0
20230828,120000,62228550,13110,13110,13110,13110,4
20230828,115900,62176110,13110,13110,13110,13110,2
20230828,115800,62149890,13110,13110,13110,13110,52
20230828,115700,61468170,13110,13110,13110,13110,2
20230828,115600,61441950,13110,13110,13110,13110,10
20230828,115500,61310850,13120,13120,13120,13120,0
20230828,115400,61310850,13120,13120,13120,13120,0
20230828,115300,61310850,13120,13120,13120,13120,0
20230828,115200,61310850,13120,13120,13120,13120,0
20230828,115100,61310850,13120,13120,13120,13120,0
20230828,115000,61310850,13120,13120,13120,13120,0
20230828,114900,61310850,13120,13110,13120,13110,7
20230828,114800,61219060,13120,13120,13120,13120,0
20230828,114700,61219060,13120,13120,13120,13120,1
20230828,114600,61205940,13120,13120,13120,13120,0
20230828,114500,61205940,13120,13120,13120,13120,0
20230828,114400,61205940,13120,13120,13120,13120,1
20230828,114300,61192820,13120,13120,13120,13120,0
20230828,114200,61192820,13120,13120,13120,13120,10
20230828,114100,61061620,13110,13110,13110,13110,0
20230828,114000,61061620,13110,13110,13110,13110,0
20230828,113900,61061620,13110,13110,13110,13110,0
20230828,113800,61061620,13110,13110,13110,13110,0
20230828,113700,61061620,13110,13110,13110,13110,0
20230828,113600,61061620,13110,13110,13110,13110,10
20230828,113500,60930520,13120,13120,13120,13120,0
20230828,113400,60930520,13120,13120,13120,13120,0
20230828,113300,60930520,13120,13120,13120,13120,0
20230828,113200,60930520,13120,13120,13120,13120,0
20230828,113100,60930520,13120,13120,13120,13120,0
20230828,113000,60930520,13120,13120,13120,13120,0
20230828,112900,60930520,13120,13130,13130,13120,15
20230828,112800,60733620,13120,13120,13120,13120,1
20230828,112700,60720500,13130,13130,13130,13130,0
20230828,112600,60720500,13130,13130,13130,13130,0
20230828,112500,60720500,13130,13130,13130,13130,0
20230828,112400,60720500,13130,13130,13130,13130,0
20230828,112300,60720500,13130,13130,13130,13130,0
20230828,112200,60720500,13130,13130,13130,13130,0
20230828,112100,60720500,13130,13130,13130,13130,0
20230828,112000,60720500,13130,13130,13130,13130,0
20230828,111900,60720500,13130,13130,13130,13130,0
20230828,111800,60720500,13130,13130,13130,13130,0
20230828,111700,60720500,13130,13120,13130,13120,113
20230828,111600,59237910,13140,13140,13140,13140,0
20230828,111500,59237910,13140,13140,13140,13140,0
20230828,111400,59237910,13140,13140,13140,13140,0
20230828,111300,59237910,13140,13140,13140,13140,0
20230828,111200,59237910,13140,13140,13140,13140,0
20230828,111100,59237910,13140,13140,13140,13140,0
20230828,111000,59237910,13140,13140,13140,13140,0
20230828,110900,59237910,13140,13140,13140,13140,0
20230828,110800,59237910,13140,13130,13140,13130,2
20230828,110700,59211640,13120,13120,13120,13120,0
20230828,110600,59211640,13120,13120,13120,13120,1
20230828,110500,59198520,13120,13120,13120,13120,1
20230828,110400,59185400,13130,13130,13130,13130,50
20230828,110300,58528900,13140,13140,13140,13140,0
20230828,110200,58528900,13140,13140,13140,13140,0
20230828,110100,58528900,13140,13140,13140,13140,0
20230828,110000,58528900,13140,13120,13140,13120,640
20230828,105900,50128990,13120,13120,13120,13120,0
20230828,105800,50128990,13120,13120,13120,13120,0
20230828,105700,50128990,13120,13120,13120,13120,0
20230828,105600,50128990,13120,13120,13120,13120,0
20230828,105500,50128990,13120,13120,13120,13120,0
20230828,105400,50128990,13120,13120,13120,13120,0
20230828,105300,50128990,13120,13120,13120,13120,0
20230828,105200,50128990,13120,13120,13120,13120,0
20230828,105100,50128990,13120,13120,13120,13120,0
20230828,105000,50128990,13120,13120,13120,13120,0
20230828,104900,50128990,13120,13120,13120,13120,0
20230828,104800,50128990,13120,13120,13120,13120,0
20230828,104700,50128990,13120,13120,13120,13120,2
20230828,104600,50102750,13120,13120,13120,13120,0
20230828,104500,50102750,13120,13120,13120,13120,0
20230828,104400,50102750,13120,13120,13120,13120,0
20230828,104300,50102750,13120,13120,13120,13120,2
20230828,104200,50076510,13110,13110,13110,13110,100
20230828,104100,48765510,13100,13100,13100,13100,0
20230828,104000,48765510,13100,13100,13100,13100,0
20230828,103900,48765510,13100,13100,13100,13100,0
20230828,103800,48765510,13100,13100,13100,13100,0
20230828,103700,48765510,13100,13100,13100,13100,0
20230828,103600,48765510,13100,13100,13100,13100,0
20230828,103500,48765510,13100,13100,13100,13100,0
20230828,103400,48765510,13100,13100,13100,13100,2
20230828,103300,48739310,13100,13120,13120,13100,36
20230828,103200,48267430,13100,13100,13100,13100,28
20230828,103100,47900630,13110,13100,13110,13100,560
20230828,103000,40559620,13100,13100,13100,13090,223
20230828,102900,37639450,13110,13110,13110,13110,0
20230828,102800,37639450,13110,13110,13110,13110,0
20230828,102700,37639450,13110,13110,13110,13110,0
20230828,102600,37639450,13110,13110,13110,13110,0
20230828,102500,37639450,13110,13110,13110,13110,0
20230828,102400,37639450,13110,13110,13110,13110,0
20230828,102300,37639450,13110,13110,13110,13110,0
20230828,102200,37639450,13110,13110,13110,13110,0
20230828,102100,37639450,13110,13110,13110,13110,2
20230828,102000,37613230,13090,13090,13090,13090,0
20230828,101900,37613230,13090,13090,13090,13090,0
20230828,101800,37613230,13090,13090,13090,13090,0
20230828,101700,37613230,13090,13100,13100,13090,100
20230828,101600,36304130,13110,13110,13110,13110,0
20230828,101500,36304130,13110,13110,13110,13110,0
20230828,101400,36304130,13110,13110,13110,13110,0
20230828,101300,36304130,13110,13110,13110,13110,0
20230828,101200,36304130,13110,13110,13110,13110,0
20230828,101100,36304130,13110,13110,13110,13110,0
20230828,101000,36304130,13110,13110,13110,13110,0
20230828,100900,36304130,13110,13110,13110,13110,1
20230828,100800,36291020,13110,13110,13110,13110,0
20230828,100700,36291020,13110,13110,13110,13110,0
20230828,100600,36291020,13110,13110,13110,13110,14
20230828,100500,36107480,13110,13110,13110,13110,0
20230828,100400,36107480,13110,13110,13110,13110,0
20230828,100300,36107480,13110,13100,13110,13100,2
20230828,100200,36081270,13110,13110,13110,13110,0
20230828,100100,36081270,13110,13100,13110,13100,500
20230828,100000,29531230,13090,13090,13090,13090,1
20230828,095900,29518140,13090,13090,13090,13090,8
20230828,095800,29413420,13090,13090,13090,13090,0
20230828,095700,29413420,13090,13090,13090,13090,0
20230828,095600,29413420,13090,13090,13090,13090,17
20230828,095500,29190890,13090,13090,13090,13090,0
20230828,095400,29190890,13090,13090,13090,13090,0
20230828,095300,29190890,13090,13090,13090,13090,0
20230828,095200,29190890,13090,13090,13090,13090,7
20230828,095100,29099260,13090,13090,13090,13090,0
20230828,095000,29099260,13090,13090,13090,13090,23
20230828,094900,28798190,13100,13100,13100,13100,0
20230828,094800,28798190,13100,13100,13100,13100,10
20230828,094700,28667190,13090,13090,13090,13090,70
20230828,094600,27750890,13090,13090,13090,13090,0
20230828,094500,27750890,13090,13090,13090,13090,10
20230828,094400,27619990,13100,13100,13100,13100,0
20230828,094300,27619990,13100,13100,13100,13100,0
20230828,094200,27619990,13100,13100,13100,13100,6
20230828,094100,27541390,13090,13090,13090,13090,0
20230828,094000,27541390,13090,13090,13090,13090,0
20230828,093900,27541390,13090,13090,13090,13090,10
20230828,093800,27410490,13090,13090,13090,13090,0
20230828,093700,27410490,13090,13090,13090,13090,25
20230828,093600,27083240,13100,13100,13100,13100,110
20230828,093500,25642240,13110,13110,13110,13110,0
20230828,093400,25642240,13110,13110,13110,13110,0
20230828,093300,25642240,13110,13110,13110,13110,79
20230828,093200,24606550,13110,13110,13110,13110,0
20230828,093100,24606550,13110,13110,13110,13110,11
20230828,093000,24462340,13110,13090,13110,13090,535
20230828,092900,17454090,13090,13090,13090,13090,96
20230828,092800,16197450,13090,13090,13090,13090,0
20230828,092700,16197450,13090,13090,13090,13090,3
20230828,092600,16158180,13090,13090,13090,13090,2
20230828,092500,16132000,13100,13100,13100,13100,0
20230828,092400,16132000,13100,13090,13100,13090,97
20230828,092300,14862170,13130,13130,13130,13130,0
20230828,092200,14862170,13130,13130,13130,13130,0
20230828,092100,14862170,13130,13120,13130,13120,8
20230828,092000,14757160,13090,13090,13090,13090,0
20230828,091900,14757160,13090,13090,13090,13090,0
20230828,091800,14757160,13090,13090,13090,13090,1
20230828,091700,14744070,13090,13090,13090,13090,0
20230828,091600,14744070,13090,13090,13090,13090,21
20230828,091500,14469180,13120,13120,13120,13120,0
20230828,091400,14469180,13120,13120,13120,13120,0
20230828,091300,14469180,13120,13120,13120,13120,0
20230828,091200,14469180,13120,13120,13120,13120,0
20230828,091100,14469180,13120,13120,13120,13120,0
20230828,091000,14469180,13120,13120,13120,13120,3
20230828,090900,14429820,13120,13120,13120,13120,46
20230828,090800,13826300,13140,13140,13140,13140,0
20230828,090700,13826300,13140,13120,13140,13120,10
20230828,090600,13695080,13130,13130,13130,13130,0
20230828,090500,13695080,13130,13130,13130,13130,0
20230828,090400,13695080,13130,13100,13130,13090,40
20230828,090300,13170580,13150,13150,13150,13150,500
20230828,090200,6595580,13150,13150,13150,13150,0
20230828,090100,6595580,13150,13090,13150,13090,76
20230828,090000,5598450,13050,13050,13050,13050,429