stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190900,817837950,13240,13240,13240,13240,113
20230905,190800,817837950,13240,13240,13240,13240,0
20230905,190700,817837950,13240,13240,13240,13240,0
20230905,190600,817837950,13240,13240,13240,13240,0
20230905,190500,817837950,13240,13240,13240,13240,0
20230905,190400,817837950,13240,13240,13240,13240,0
20230905,190300,817837950,13240,13240,13240,13240,0
20230905,190200,817837950,13240,13240,13240,13240,0
20230905,190100,817837950,13240,13240,13240,13240,0
20230905,190000,817837950,13240,13240,13240,13240,0
20230905,185900,817837950,13240,13240,13240,13240,0
20230905,185800,817837950,13240,13240,13240,13240,0
20230905,185700,817837950,13240,13240,13240,13240,0
20230905,185600,817837950,13240,13240,13240,13240,0
20230905,185500,817837950,13240,13240,13240,13240,0
20230905,185400,817837950,13240,13240,13240,13240,0
20230905,185300,817837950,13240,13240,13240,13240,0
20230905,185200,817837950,13240,13240,13240,13240,0
20230905,185100,817837950,13240,13240,13240,13240,0
20230905,185000,817837950,13240,13240,13240,13240,0
20230905,184900,817837950,13240,13240,13240,13240,0
20230905,184800,817837950,13240,13240,13240,13240,0
20230905,184700,817837950,13240,13240,13240,13240,0
20230905,184600,817837950,13240,13240,13240,13240,0
20230905,184500,817837950,13240,13240,13240,13240,0
20230905,184400,817837950,13240,13240,13240,13240,0
20230905,184300,817837950,13240,13240,13240,13240,0
20230905,184200,817837950,13240,13240,13240,13240,0
20230905,184100,817837950,13240,13240,13240,13240,0
20230905,184000,817837950,13240,13240,13240,13240,0
20230905,183900,817837950,13240,13240,13240,13240,113
20230905,183800,817837950,13240,13240,13240,13240,0
20230905,183700,817837950,13240,13240,13240,13240,0
20230905,183600,817837950,13240,13240,13240,13240,0
20230905,183500,817837950,13240,13240,13240,13240,0
20230905,183400,817837950,13240,13240,13240,13240,0
20230905,183300,817837950,13240,13240,13240,13240,0
20230905,183200,817837950,13240,13240,13240,13240,0
20230905,183100,817837950,13240,13240,13240,13240,0
20230905,183000,817837950,13240,13240,13240,13240,0
20230905,182900,817837950,13240,13240,13240,13240,0
20230905,182800,817837950,13240,13240,13240,13240,0
20230905,182700,817837950,13240,13240,13240,13240,0
20230905,182600,817837950,13240,13240,13240,13240,0
20230905,182500,817837950,13240,13240,13240,13240,0
20230905,182400,817837950,13240,13240,13240,13240,0
20230905,182300,817837950,13240,13240,13240,13240,0
20230905,182200,817837950,13240,13240,13240,13240,0
20230905,182100,817837950,13240,13240,13240,13240,0
20230905,182000,817837950,13240,13240,13240,13240,0
20230905,181900,817837950,13240,13240,13240,13240,0
20230905,181800,817837950,13240,13240,13240,13240,0
20230905,181700,817837950,13240,13240,13240,13240,0
20230905,181600,817837950,13240,13240,13240,13240,0
20230905,181500,817837950,13240,13240,13240,13240,0
20230905,181400,817837950,13240,13240,13240,13240,0
20230905,181300,817837950,13240,13240,13240,13240,0
20230905,181200,817837950,13240,13240,13240,13240,0
20230905,181100,817837950,13240,13240,13240,13240,0
20230905,181000,817837950,13240,13240,13240,13240,0
20230905,180900,817837950,13240,13240,13240,13240,113
20230905,180800,817837950,13240,13240,13240,13240,0
20230905,180700,817837950,13240,13240,13240,13240,0
20230905,180600,817837950,13240,13240,13240,13240,0
20230905,180500,817837950,13240,13240,13240,13240,0
20230905,180400,817837950,13240,13240,13240,13240,0
20230905,180300,817837950,13240,13240,13240,13240,0
20230905,180200,817837950,13240,13240,13240,13240,0
20230905,180100,817837950,13240,13240,13240,13240,0
20230905,180000,817837950,13240,13240,13240,13240,0
20230905,175900,817837950,13240,13240,13240,13240,0
20230905,175800,817837950,13240,13240,13240,13240,0
20230905,175700,817837950,13240,13240,13240,13240,0
20230905,175600,817837950,13240,13240,13240,13240,0
20230905,175500,817837950,13240,13240,13240,13240,0
20230905,175400,817837950,13240,13240,13240,13240,0
20230905,175300,817837950,13240,13240,13240,13240,0
20230905,175200,817837950,13240,13240,13240,13240,0
20230905,175100,817837950,13240,13240,13240,13240,0
20230905,175000,817837950,13240,13240,13240,13240,0
20230905,174900,817837950,13240,13240,13240,13240,0
20230905,174800,817837950,13240,13240,13240,13240,0
20230905,174700,817837950,13240,13240,13240,13240,0
20230905,174600,817837950,13240,13240,13240,13240,0
20230905,174500,817837950,13240,13240,13240,13240,0
20230905,174400,817837950,13240,13240,13240,13240,0
20230905,174300,817837950,13240,13240,13240,13240,0
20230905,174200,817837950,13240,13240,13240,13240,0
20230905,174100,817837950,13240,13240,13240,13240,0
20230905,174000,817837950,13240,13240,13240,13240,0
20230905,173900,817837950,13240,13240,13240,13240,113
20230905,173800,817837950,13240,13240,13240,13240,0
20230905,173700,817837950,13240,13240,13240,13240,0
20230905,173600,817837950,13240,13240,13240,13240,0
20230905,173500,817837950,13240,13240,13240,13240,0
20230905,173400,817837950,13240,13240,13240,13240,0
20230905,173300,817837950,13240,13240,13240,13240,0
20230905,173200,817837950,13240,13240,13240,13240,0
20230905,173100,817837950,13240,13240,13240,13240,0
20230905,173000,817837950,13240,13240,13240,13240,0
20230905,172900,817837950,13240,13240,13240,13240,0
20230905,172800,817837950,13240,13240,13240,13240,0
20230905,172700,817837950,13240,13240,13240,13240,0
20230905,172600,817837950,13240,13240,13240,13240,0
20230905,172500,817837950,13240,13240,13240,13240,0
20230905,172400,817837950,13240,13240,13240,13240,0
20230905,172300,817837950,13240,13240,13240,13240,0
20230905,172200,817837950,13240,13240,13240,13240,0
20230905,172100,817837950,13240,13240,13240,13240,0
20230905,172000,817837950,13240,13240,13240,13240,0
20230905,171900,817837950,13240,13240,13240,13240,0
20230905,171800,817837950,13240,13240,13240,13240,0
20230905,171700,817837950,13240,13240,13240,13240,0
20230905,171600,817837950,13240,13240,13240,13240,0
20230905,171500,817837950,13240,13240,13240,13240,0
20230905,171400,817837950,13240,13240,13240,13240,0
20230905,171300,817837950,13240,13240,13240,13240,0
20230905,171200,817837950,13240,13240,13240,13240,0
20230905,171100,817837950,13240,13240,13240,13240,0
20230905,171000,817837950,13240,13240,13240,13240,0
20230905,170900,817837950,13240,13240,13240,13240,113
20230905,170800,817837950,13240,13240,13240,13240,0
20230905,170700,817837950,13240,13240,13240,13240,0
20230905,170600,817837950,13240,13240,13240,13240,0
20230905,170500,817837950,13240,13240,13240,13240,0
20230905,170400,817837950,13240,13240,13240,13240,0
20230905,170300,817837950,13240,13240,13240,13240,0
20230905,170200,817837950,13240,13240,13240,13240,0
20230905,170100,817837950,13240,13240,13240,13240,0
20230905,170000,817837950,13240,13240,13240,13240,0
20230905,165900,817837950,13240,13240,13240,13240,0
20230905,165800,817837950,13240,13240,13240,13240,0
20230905,165700,817837950,13240,13240,13240,13240,0
20230905,165600,817837950,13240,13240,13240,13240,0
20230905,165500,817837950,13240,13240,13240,13240,0
20230905,165400,817837950,13240,13240,13240,13240,0
20230905,165300,817837950,13240,13240,13240,13240,0
20230905,165200,817837950,13240,13240,13240,13240,0
20230905,165100,817837950,13240,13240,13240,13240,0
20230905,165000,817837950,13240,13240,13240,13240,0
20230905,164900,817837950,13240,13240,13240,13240,0
20230905,164800,817837950,13240,13240,13240,13240,0
20230905,164700,817837950,13240,13240,13240,13240,0
20230905,164600,817837950,13240,13240,13240,13240,0
20230905,164500,817837950,13240,13240,13240,13240,0
20230905,164400,817837950,13240,13240,13240,13240,0
20230905,164300,817837950,13240,13240,13240,13240,0
20230905,164200,817837950,13240,13240,13240,13240,0
20230905,164100,817837950,13240,13240,13240,13240,0
20230905,164000,817837950,13240,13240,13240,13240,0
20230905,163900,817837950,13240,13240,13240,13240,113
20230905,163800,817837950,13240,13240,13240,13240,0
20230905,163700,817837950,13240,13240,13240,13240,0
20230905,163600,817837950,13240,13240,13240,13240,0
20230905,163500,817837950,13240,13240,13240,13240,0
20230905,163400,817837950,13240,13240,13240,13240,0
20230905,163300,817837950,13240,13240,13240,13240,0
20230905,163200,817837950,13240,13240,13240,13240,0
20230905,163100,817837950,13240,13240,13240,13240,0
20230905,163000,817837950,13240,13240,13240,13240,0
20230905,162900,817837950,13240,13240,13240,13240,0
20230905,162800,817837950,13240,13240,13240,13240,0
20230905,162700,817837950,13240,13240,13240,13240,0
20230905,162600,817837950,13240,13240,13240,13240,0
20230905,162500,817837950,13240,13240,13240,13240,0
20230905,162400,817837950,13240,13240,13240,13240,0
20230905,162300,817837950,13240,13240,13240,13240,0
20230905,162200,817837950,13240,13240,13240,13240,0
20230905,162100,817837950,13240,13240,13240,13240,0
20230905,162000,817837950,13240,13240,13240,13240,0
20230905,161900,817837950,13240,13240,13240,13240,0
20230905,161800,817837950,13240,13240,13240,13240,0
20230905,161700,817837950,13240,13240,13240,13240,0
20230905,161600,817837950,13240,13240,13240,13240,0
20230905,161500,817837950,13240,13240,13240,13240,0
20230905,161400,817837950,13240,13240,13240,13240,0
20230905,161300,817837950,13240,13240,13240,13240,0
20230905,161200,817837950,13240,13240,13240,13240,0
20230905,161100,817837950,13240,13240,13240,13240,0
20230905,161000,817837950,13240,13240,13240,13240,0
20230905,160900,817837950,13240,13240,13240,13240,113
20230905,160800,817837950,13240,13240,13240,13240,0
20230905,160700,817837950,13240,13240,13240,13240,0
20230905,160600,817837950,13240,13240,13240,13240,0
20230905,160500,817837950,13240,13240,13240,13240,0
20230905,160400,817837950,13240,13240,13240,13240,0
20230905,160300,817837950,13240,13240,13240,13240,0
20230905,160200,817837950,13240,13240,13240,13240,0
20230905,160100,817837950,13240,13240,13240,13240,0
20230905,160000,817837950,13240,13240,13240,13240,0
20230905,155900,817837950,13240,13240,13240,13240,0
20230905,155800,817837950,13240,13240,13240,13240,0
20230905,155700,817837950,13240,13240,13240,13240,0
20230905,155600,817837950,13240,13240,13240,13240,0
20230905,155500,817837950,13240,13240,13240,13240,0
20230905,155400,817837950,13240,13240,13240,13240,0
20230905,155300,817837950,13240,13240,13240,13240,0
20230905,155200,817837950,13240,13240,13240,13240,0
20230905,155100,817837950,13240,13240,13240,13240,0
20230905,155000,817837950,13240,13240,13240,13240,0
20230905,154900,817837950,13240,13240,13240,13240,0
20230905,154800,817837950,13240,13240,13240,13240,0
20230905,154700,817837950,13240,13240,13240,13240,0
20230905,154600,817837950,13240,13240,13240,13240,0
20230905,154500,817837950,13240,13240,13240,13240,0
20230905,154400,817837950,13240,13240,13240,13240,0
20230905,154300,817837950,13240,13240,13240,13240,0
20230905,154200,817837950,13240,13240,13240,13240,0
20230905,154100,817837950,13240,13240,13240,13240,0
20230905,154000,817837950,13240,13240,13240,13240,0
20230905,153900,817837950,13240,13240,13240,13240,113
20230905,153800,817837950,13240,13240,13240,13240,0
20230905,153700,817837950,13240,13240,13240,13240,0
20230905,153600,817837950,13240,13240,13240,13240,0
20230905,153500,817837950,13240,13240,13240,13240,0
20230905,153400,817837950,13240,13240,13240,13240,0
20230905,153300,817837950,13240,13240,13240,13240,0
20230905,153200,817837950,13240,13240,13240,13240,0
20230905,153100,817837950,13240,13240,13240,13240,0
20230905,153000,817837950,13240,13240,13240,13240,113
20230905,152900,816341830,13230,13230,13230,13230,0
20230905,152800,816341830,13230,13230,13230,13230,0
20230905,152700,816341830,13230,13230,13230,13230,0
20230905,152600,816341830,13230,13230,13230,13230,0
20230905,152500,816341830,13230,13230,13230,13230,0
20230905,152400,816341830,13230,13230,13230,13230,0
20230905,152300,816341830,13230,13230,13230,13230,0
20230905,152200,816341830,13230,13230,13230,13230,0
20230905,152100,816341830,13230,13230,13230,13230,0
20230905,152000,816341830,13230,13230,13230,13230,0
20230905,151900,816341830,13230,13220,13230,13220,351
20230905,151800,811698130,13220,13210,13220,13210,248
20230905,151700,808421780,13220,13210,13230,13210,108
20230905,151600,806994730,13220,13220,13220,13210,371
20230905,151500,802090350,13210,13210,13210,13200,316
20230905,151400,797917880,13200,13220,13220,13200,65
20230905,151300,797059360,13210,13210,13210,13200,123
20230905,151200,795434790,13200,13220,13230,13200,138
20230905,151100,793611640,13220,13210,13220,13200,118
20230905,151000,792052950,13210,13200,13210,13190,202
20230905,150900,789386020,13200,13200,13210,13200,323
20230905,150800,785121090,13200,13190,13200,13190,46
20230905,150700,784513960,13200,13200,13200,13190,166
20230905,150600,782322830,13190,13200,13200,13190,76
20230905,150500,781319700,13210,13210,13210,13200,405
20230905,150400,775972180,13200,13210,13210,13200,56
20230905,150300,775232880,13200,13210,13210,13200,70
20230905,150200,774308640,13200,13190,13210,13190,99
20230905,150100,773001630,13200,13200,13210,13190,322
20230905,150000,768751070,13200,13200,13210,13200,166
20230905,145900,766558900,13200,13200,13210,13200,130
20230905,145800,764842070,13210,13210,13210,13200,148
20230905,145700,762887370,13200,13210,13210,13200,137
20230905,145600,761077990,13210,13220,13220,13210,170
20230905,145500,758831820,13210,13230,13230,13210,35
20230905,145400,758369150,13220,13220,13230,13220,186
20230905,145300,755910040,13220,13220,13230,13220,157
20230905,145200,753833400,13220,13250,13250,13220,70
20230905,145100,752907660,13230,13230,13250,13230,271
20230905,145000,749320720,13230,13220,13230,13220,179
20230905,144900,746953490,13210,13200,13210,13200,224
20230905,144800,743994600,13200,13190,13210,13190,160
20230905,144700,741883100,13200,13190,13200,13190,79
20230905,144600,740840990,13190,13200,13200,13190,174
20230905,144500,738545390,13210,13200,13210,13190,168
20230905,144400,736327600,13200,13190,13200,13190,308
20230905,144300,732263080,13190,13200,13200,13190,127
20230905,144200,730586750,13200,13200,13210,13200,104
20230905,144100,729213600,13200,13220,13220,13200,127
20230905,144000,727535910,13210,13200,13210,13190,195
20230905,143900,724960630,13210,13200,13220,13200,382
20230905,143800,719916960,13200,13200,13200,13200,77
20230905,143700,718900560,13200,13210,13210,13200,46
20230905,143600,718293210,13210,13210,13210,13210,69
20230905,143500,717381720,13210,13220,13220,13200,72
20230905,143400,716430170,13200,13190,13200,13190,214
20230905,143300,713606070,13200,13190,13200,13190,142
20230905,143200,711732120,13200,13190,13220,13190,344
20230905,143100,707187960,13190,13190,13190,13190,69
20230905,143000,706277850,13190,13180,13190,13180,168
20230905,142900,704062560,13190,13180,13190,13180,305
20230905,142800,700041900,13180,13180,13190,13180,247
20230905,142700,696786280,13180,13180,13180,13180,121
20230905,142600,695191500,13180,13180,13180,13180,330
20230905,142500,690842100,13190,13180,13190,13180,215
20230905,142400,688007490,13180,13190,13190,13180,187
20230905,142300,685541340,13190,13200,13200,13190,112
20230905,142200,684063400,13180,13200,13200,13180,310
20230905,142100,679974420,13200,13190,13200,13190,85
20230905,142000,678853040,13200,13190,13200,13190,282
20230905,141900,675132030,13190,13190,13210,13190,55
20230905,141800,674406110,13200,13190,13210,13180,393
20230905,141700,669220860,13180,13190,13190,13180,211
20230905,141600,666438920,13180,13180,13190,13180,154
20230905,141500,664408200,13180,13180,13180,13180,286
20230905,141400,660638720,13180,13180,13180,13180,46
20230905,141300,660032440,13180,13190,13190,13180,377
20230905,141200,655062770,13190,13180,13190,13180,95
20230905,141100,653810350,13180,13180,13180,13180,233
20230905,141000,650739410,13180,13200,13200,13180,55
20230905,140900,650013930,13200,13180,13200,13180,330
20230905,140800,645663910,13180,13180,13180,13180,554
20230905,140700,638362190,13180,13180,13180,13180,142
20230905,140600,636490630,13180,13180,13180,13180,152
20230905,140500,634487270,13190,13190,13190,13190,222
20230905,140400,631559090,13190,13190,13190,13190,273
20230905,140300,627958220,13190,13190,13190,13190,236
20230905,140200,624845380,13190,13190,13200,13190,190
20230905,140100,622339270,13190,13190,13190,13190,264
20230905,140000,618857110,13190,13190,13200,13190,199
20230905,135900,616232190,13200,13200,13200,13200,311
20230905,135800,612126990,13190,13190,13190,13190,347
20230905,135700,607550060,13200,13200,13200,13190,149
20230905,135600,605584260,13190,13190,13190,13190,242
20230905,135500,602392280,13200,13200,13200,13200,250
20230905,135400,599092280,13200,13200,13200,13200,165
20230905,135300,596914280,13200,13190,13200,13190,457
20230905,135200,590882120,13190,13190,13190,13190,83
20230905,135100,589787350,13190,13200,13200,13190,167
20230905,135000,587584510,13200,13190,13200,13190,216
20230905,134900,584734970,13190,13200,13200,13190,277
20230905,134800,581081310,13200,13190,13210,13190,418
20230905,134700,575563760,13200,13190,13200,13190,89
20230905,134600,574389200,13200,13200,13200,13190,254
20230905,134500,571038000,13180,13180,13180,13170,171
20230905,134400,568785160,13180,13180,13180,13180,340
20230905,134300,564303960,13180,13180,13190,13180,231
20230905,134200,561259180,13180,13190,13190,13180,154
20230905,134100,559228160,13190,13190,13200,13190,288
20230905,134000,555428370,13190,13190,13190,13190,194
20230905,133900,552869510,13190,13190,13190,13190,181
20230905,133800,550482120,13190,13200,13200,13190,181
20230905,133700,548093800,13190,13200,13200,13190,360
20230905,133600,543343080,13200,13210,13210,13200,94
20230905,133500,542101880,13200,13210,13210,13200,123
20230905,133400,540478100,13210,13190,13210,13190,342
20230905,133300,535961890,13200,13190,13200,13190,144
20230905,133200,534062150,13190,13190,13200,13190,214
20230905,133100,531238730,13190,13200,13200,13190,203
20230905,133000,528560770,13200,13190,13200,13190,70
20230905,132900,527636930,13190,13190,13200,13190,340
20230905,132800,523150210,13190,13190,13190,13190,119
20230905,132700,521580600,13210,13200,13210,13200,157
20230905,132600,519508180,13200,13200,13210,13200,204
20230905,132500,516815370,13200,13200,13200,13190,217
20230905,132400,513951200,13200,13210,13210,13200,182
20230905,132300,511547380,13220,13200,13220,13200,204
20230905,132200,508852580,13200,13200,13210,13190,397
20230905,132100,503613910,13200,13190,13200,13190,45
20230905,132000,503020060,13200,13200,13200,13200,273
20230905,131900,499416460,13200,13200,13200,13200,79
20230905,131800,498373660,13210,13200,13210,13200,53
20230905,131700,497673760,13200,13200,13200,13200,314
20230905,131600,493528960,13200,13210,13210,13200,115
20230905,131500,492010860,13200,13200,13200,13200,106
20230905,131400,490611660,13200,13190,13200,13190,235
20230905,131300,487510970,13190,13200,13200,13190,310
20230905,131200,483419730,13200,13200,13200,13200,23
20230905,131100,483116130,13200,13200,13200,13200,309
20230905,131000,479037330,13210,13220,13220,13210,133
20230905,130900,477280350,13220,13210,13220,13210,208
20230905,130800,474532020,13220,13220,13220,13220,11
20230905,130700,474386600,13270,13200,13270,13200,227
20230905,130600,471386890,13210,13220,13220,13210,289
20230905,130500,467567700,13210,13210,13210,13210,116
20230905,130400,466035340,13210,13210,13220,13210,48
20230905,130300,465401250,13210,13200,13210,13200,214
20230905,130200,462576360,13200,13210,13210,13200,126
20230905,130100,460912960,13210,13210,13210,13210,47
20230905,130000,460292090,13210,13210,13210,13210,107
20230905,125900,458878620,13210,13200,13210,13200,318
20230905,125800,454679170,13200,13200,13200,13200,130
20230905,125700,452963170,13200,13200,13200,13190,122
20230905,125600,451353010,13200,13210,13210,13200,143
20230905,125500,449465380,13200,13210,13210,13200,93
20230905,125400,448237080,13210,13210,13210,13200,154
20230905,125300,446202900,13200,13200,13210,13200,247
20230905,125200,442942100,13200,13200,13200,13200,39
20230905,125100,442427300,13200,13210,13210,13200,183
20230905,125000,440011690,13190,13200,13200,13190,217
20230905,124900,437147580,13200,13210,13210,13200,204
20230905,124800,434454690,13210,13200,13210,13200,131
20230905,124700,432725480,13200,13200,13200,13200,474
20230905,124600,426468680,13210,13200,13220,13200,232
20230905,124500,423405710,13200,13200,13200,13200,40
20230905,124400,422877710,13190,13200,13200,13190,182
20230905,124300,420475540,13200,13200,13200,13200,95
20230905,124200,419221540,13200,13210,13210,13200,112
20230905,124100,417743090,13210,13200,13210,13200,339
20230905,124000,413265290,13200,13200,13200,13200,685
20230905,123900,404223290,13210,13210,13210,13210,182
20230905,123800,401819070,13210,13220,13220,13210,51
20230905,123700,401145080,13210,13210,13210,13210,224
20230905,123600,398186040,13210,13210,13210,13210,39
20230905,123500,397670850,13210,13210,13220,13200,190
20230905,123400,395161750,13210,13210,13210,13210,179
20230905,123300,392797160,13200,13210,13210,13200,99
20230905,123200,391489770,13200,13200,13200,13200,24
20230905,123100,391172970,13210,13200,13210,13200,296
20230905,123000,387264420,13190,13190,13190,13190,47
20230905,122900,386644490,13190,13190,13200,13190,214
20230905,122800,383821670,13190,13190,13200,13190,186
20230905,122700,381367830,13190,13190,13190,13190,192
20230905,122600,378835350,13190,13190,13190,13190,117
20230905,122500,377292120,13190,13190,13190,13190,47
20230905,122400,376672190,13200,13190,13200,13190,441
20230905,122300,370854400,13190,13190,13200,13190,86
20230905,122200,369719670,13200,13190,13200,13190,175
20230905,122100,367409970,13190,13180,13190,13180,142
20230905,122000,365537220,13190,13190,13190,13190,204
20230905,121900,362846460,13190,13190,13190,13190,107
20230905,121800,361435130,13190,13190,13190,13190,38
20230905,121700,360933910,13190,13200,13200,13190,168
20230905,121600,358717540,13200,13200,13200,13190,40
20230905,121500,358189770,13190,13190,13190,13180,223
20230905,121400,355249170,13190,13180,13190,13180,681
20230905,121300,346272020,13180,13190,13190,13180,117
20230905,121200,344729030,13190,13200,13200,13190,206
20230905,121100,342010220,13190,13200,13200,13190,189
20230905,121000,339517140,13200,13190,13210,13190,281
20230905,120900,335808360,13200,13200,13210,13190,437
20230905,120800,330039990,13190,13210,13210,13190,150
20230905,120700,328060350,13210,13210,13210,13210,165
20230905,120600,325880700,13210,13240,13240,13210,232
20230905,120500,322810580,13230,13190,13230,13190,427
20230905,120400,317168560,13180,13210,13210,13180,495
20230905,120300,310636520,13210,13210,13210,13210,13
20230905,120200,310464790,13210,13180,13210,13180,949
20230905,120100,297952740,13190,13200,13200,13190,158
20230905,120000,295867540,13200,13210,13210,13200,62
20230905,115900,295048860,13200,13210,13210,13200,245
20230905,115800,291813210,13220,13240,13240,13220,105
20230905,115700,290425050,13240,13270,13270,13240,616
20230905,115600,282261440,13270,13290,13290,13270,3147
20230905,115500,240470570,13290,13290,13300,13290,70
20230905,115400,239539970,13290,13290,13290,13280,287
20230905,115300,235726050,13280,13290,13290,13280,394
20230905,115200,230490720,13280,13280,13290,13280,51
20230905,115100,229813400,13280,13290,13300,13280,131
20230905,115000,228072560,13290,13280,13290,13280,245
20230905,114900,224817870,13300,13290,13320,13290,317
20230905,114800,220603730,13290,13290,13290,13290,221
20230905,114700,217666640,13290,13300,13300,13280,280
20230905,114600,213943350,13300,13320,13330,13280,1131
20230905,114500,198891590,13320,13330,13330,13320,211
20230905,114400,196080070,13330,13350,13360,13330,908
20230905,114300,183958590,13360,13350,13360,13350,271
20230905,114200,180340730,13360,13360,13380,13360,302
20230905,114100,176305550,13360,13370,13370,13360,98
20230905,114000,174996060,13380,13380,13380,13360,327
20230905,113900,170623340,13370,13390,13410,13360,2164
20230905,113800,141670480,13390,13390,13390,13390,137
20230905,113700,139836050,13390,13390,13400,13390,293
20230905,113600,135912470,13380,13380,13380,13380,87
20230905,113500,134748410,13380,13390,13420,13380,644
20230905,113400,126127130,13390,13390,13390,13380,403
20230905,113300,120731120,13400,13400,13400,13400,0
20230905,113200,120731120,13400,13410,13410,13400,827
20230905,113100,109646650,13420,13420,13420,13420,28
20230905,113000,109270890,13430,13450,13450,13430,990
20230905,112900,95964620,13450,13440,13450,13440,311
20230905,112800,91783470,13450,13450,13450,13450,344
20230905,112700,87156670,13450,13440,13450,13440,494
20230905,112600,80515480,13440,13440,13440,13440,145
20230905,112500,78566680,13450,13480,13480,13450,569
20230905,112400,70903000,13490,13490,13490,13490,0
20230905,112300,70903000,13490,13490,13490,13490,24
20230905,112200,70579240,13500,13520,13520,13500,779
20230905,112100,60057970,13520,13520,13520,13520,15
20230905,112000,59855170,13520,13540,13540,13520,77
20230905,111900,58813880,13550,13550,13550,13550,0
20230905,111800,58813880,13550,13550,13550,13550,0
20230905,111700,58813880,13550,13550,13550,13550,0
20230905,111600,58813880,13550,13550,13550,13550,20
20230905,111500,58542880,13540,13540,13540,13540,0
20230905,111400,58542880,13540,13540,13540,13540,0
20230905,111300,58542880,13540,13540,13540,13540,0
20230905,111200,58542880,13540,13540,13540,13540,0
20230905,111100,58542880,13540,13530,13540,13530,80
20230905,111000,57459710,13530,13540,13540,13530,23
20230905,110900,57148490,13540,13540,13540,13540,8
20230905,110800,57040170,13550,13550,13550,13550,0
20230905,110700,57040170,13550,13550,13550,13550,1
20230905,110600,57026620,13550,13550,13550,13550,5
20230905,110500,56958870,13560,13560,13560,13560,50
20230905,110400,56280870,13560,13560,13560,13560,25
20230905,110300,55941870,13560,13560,13560,13560,0
20230905,110200,55941870,13560,13560,13560,13560,0
20230905,110100,55941870,13560,13560,13560,13560,198
20230905,110000,53256990,13560,13590,13590,13560,11
20230905,105900,53107800,13600,13600,13600,13600,0
20230905,105800,53107800,13600,13570,13600,13570,570
20230905,105700,45357620,13560,13560,13560,13560,50
20230905,105600,44679620,13560,13560,13560,13560,0
20230905,105500,44679620,13560,13560,13560,13560,0
20230905,105400,44679620,13560,13560,13560,13560,0
20230905,105300,44679620,13560,13560,13560,13560,0
20230905,105200,44679620,13560,13560,13560,13560,2
20230905,105100,44652500,13540,13540,13540,13540,0
20230905,105000,44652500,13540,13540,13540,13540,165
20230905,104900,42418400,13550,13570,13570,13550,157
20230905,104800,40291030,13580,13580,13580,13580,0
20230905,104700,40291030,13580,13580,13580,13580,0
20230905,104600,40291030,13580,13580,13580,13580,0
20230905,104500,40291030,13580,13580,13580,13580,0
20230905,104400,40291030,13580,13580,13580,13580,0
20230905,104300,40291030,13580,13580,13580,13580,0
20230905,104200,40291030,13580,13580,13580,13580,9
20230905,104100,40168810,13560,13550,13560,13540,68
20230905,104000,39247690,13550,13550,13550,13550,0
20230905,103900,39247690,13550,13560,13560,13550,34
20230905,103800,38786970,13570,13570,13570,13570,18
20230905,103700,38542710,13570,13570,13570,13570,0
20230905,103600,38542710,13570,13570,13570,13570,50
20230905,103500,37864210,13580,13580,13580,13580,1
20230905,103400,37850630,13570,13570,13570,13570,1
20230905,103300,37837060,13570,13570,13570,13570,0
20230905,103200,37837060,13570,13570,13570,13570,0
20230905,103100,37837060,13570,13570,13570,13570,0
20230905,103000,37837060,13570,13570,13570,13570,100
20230905,102900,36480060,13570,13570,13570,13570,5
20230905,102800,36412210,13580,13590,13590,13580,364
20230905,102700,31468890,13600,13600,13600,13600,0
20230905,102600,31468890,13600,13600,13600,13600,0
20230905,102500,31468890,13600,13600,13600,13600,17
20230905,102400,31237690,13620,13620,13620,13620,0
20230905,102300,31237690,13620,13620,13620,13620,0
20230905,102200,31237690,13620,13620,13620,13620,1
20230905,102100,31224070,13610,13610,13610,13610,12
20230905,102000,31060750,13620,13620,13620,13620,2
20230905,101900,31033510,13620,13620,13620,13620,0
20230905,101800,31033510,13620,13620,13620,13620,20
20230905,101700,30761110,13640,13640,13640,13640,46
20230905,101600,30133670,13640,13640,13640,13640,0
20230905,101500,30133670,13640,13640,13640,13640,107
20230905,101400,28674190,13640,13640,13640,13640,0
20230905,101300,28674190,13640,13640,13640,13640,13
20230905,101200,28496870,13630,13630,13630,13630,5
20230905,101100,28428720,13630,13630,13630,13630,15
20230905,101000,28224270,13650,13650,13650,13650,10
20230905,100900,28087770,13650,13650,13650,13650,0
20230905,100800,28087770,13650,13650,13650,13650,1
20230905,100700,28074120,13650,13650,13650,13650,6
20230905,100600,27992220,13650,13650,13650,13650,0
20230905,100500,27992220,13650,13650,13650,13650,0
20230905,100400,27992220,13650,13650,13650,13650,0
20230905,100300,27992220,13650,13650,13650,13650,0
20230905,100200,27992220,13650,13650,13650,13650,0
20230905,100100,27992220,13650,13650,13650,13650,0
20230905,100000,27992220,13650,13650,13650,13650,0
20230905,095900,27992220,13650,13650,13650,13650,2
20230905,095800,27964920,13650,13640,13650,13640,104
20230905,095700,26546290,13630,13630,13630,13630,0
20230905,095600,26546290,13630,13630,13630,13630,46
20230905,095500,25919310,13630,13630,13630,13630,54
20230905,095400,25183290,13630,13630,13630,13630,0
20230905,095300,25183290,13630,13630,13630,13630,1
20230905,095200,25169660,13640,13640,13640,13640,0
20230905,095100,25169660,13640,13640,13640,13640,0
20230905,095000,25169660,13640,13640,13640,13640,3
20230905,094900,25128740,13640,13640,13640,13640,30
20230905,094800,24719540,13640,13640,13640,13640,0
20230905,094700,24719540,13640,13640,13640,13640,0
20230905,094600,24719540,13640,13640,13640,13640,0
20230905,094500,24719540,13640,13640,13640,13640,137
20230905,094400,22850860,13640,13640,13640,13640,0
20230905,094300,22850860,13640,13640,13640,13640,0
20230905,094200,22850860,13640,13640,13640,13640,221
20230905,094100,19836420,13640,13640,13640,13640,5
20230905,094000,19768220,13650,13650,13650,13650,0
20230905,093900,19768220,13650,13650,13650,13650,0
20230905,093800,19768220,13650,13650,13650,13650,0
20230905,093700,19768220,13650,13630,13650,13630,5
20230905,093600,19700000,13630,13630,13630,13630,0
20230905,093500,19700000,13630,13630,13630,13630,0
20230905,093400,19700000,13630,13630,13630,13630,40
20230905,093300,19154800,13630,13630,13630,13630,0
20230905,093200,19154800,13630,13630,13630,13630,1
20230905,093100,19141170,13630,13600,13630,13600,2
20230905,093000,19113940,13600,13600,13600,13600,0
20230905,092900,19113940,13600,13600,13600,13600,0
20230905,092800,19113940,13600,13600,13600,13600,0
20230905,092700,19113940,13600,13600,13600,13600,0
20230905,092600,19113940,13600,13640,13640,13600,10
20230905,092500,18977820,13620,13620,13620,13620,0
20230905,092400,18977820,13620,13620,13620,13620,21
20230905,092300,18691800,13630,13640,13640,13630,18
20230905,092200,18446410,13650,13650,13650,13650,50
20230905,092100,17763910,13650,13650,13650,13650,19
20230905,092000,17504560,13650,13650,13650,13650,0
20230905,091900,17504560,13650,13650,13650,13650,0
20230905,091800,17504560,13650,13650,13650,13650,0
20230905,091700,17504560,13650,13660,13660,13650,311
20230905,091600,13259400,13660,13660,13660,13660,1
20230905,091500,13245740,13650,13650,13650,13650,359
20230905,091400,8345390,13660,13660,13660,13660,37
20230905,091300,7839970,13680,13660,13680,13660,41
20230905,091200,7279110,13680,13680,13680,13680,0
20230905,091100,7279110,13680,13680,13680,13680,1
20230905,091000,7265430,13680,13680,13680,13680,0
20230905,090900,7265430,13680,13680,13680,13680,4
20230905,090800,7210710,13700,13700,13700,13700,10
20230905,090700,7073710,13700,13700,13700,13700,1
20230905,090600,7060010,13700,13700,13700,13700,1
20230905,090500,7046310,13660,13650,13660,13650,63
20230905,090400,6185770,13650,13630,13650,13630,113
20230905,090300,4644560,13540,13540,13540,13540,0
20230905,090200,4644560,13540,13540,13540,13540,0
20230905,090100,4644560,13540,13550,13550,13540,100
20230905,090000,3289660,13500,13610,13620,13500,243