stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,203300,15708132060,13120,13120,13120,13120,16788
20230907,203200,15708132060,13120,13120,13120,13120,0
20230907,203100,15708132060,13120,13120,13120,13120,0
20230907,203000,15708132060,13120,13120,13120,13120,0
20230907,202900,15708132060,13120,13120,13120,13120,0
20230907,202800,15708132060,13120,13120,13120,13120,0
20230907,202700,15708132060,13120,13120,13120,13120,0
20230907,202600,15708132060,13120,13120,13120,13120,0
20230907,202500,15708132060,13120,13120,13120,13120,0
20230907,202400,15708132060,13120,13120,13120,13120,0
20230907,202300,15708132060,13120,13120,13120,13120,0
20230907,202200,15708132060,13120,13120,13120,13120,0
20230907,202100,15708132060,13120,13120,13120,13120,0
20230907,202000,15708132060,13120,13120,13120,13120,0
20230907,201900,15708132060,13120,13120,13120,13120,0
20230907,201800,15708132060,13120,13120,13120,13120,0
20230907,201700,15708132060,13120,13120,13120,13120,0
20230907,201600,15708132060,13120,13120,13120,13120,0
20230907,201500,15708132060,13120,13120,13120,13120,0
20230907,201400,15708132060,13120,13120,13120,13120,0
20230907,201300,15708132060,13120,13120,13120,13120,0
20230907,201200,15708132060,13120,13120,13120,13120,0
20230907,201100,15708132060,13120,13120,13120,13120,0
20230907,201000,15708132060,13120,13120,13120,13120,0
20230907,200900,15708132060,13120,13120,13120,13120,0
20230907,200800,15708132060,13120,13120,13120,13120,0
20230907,200700,15708132060,13120,13120,13120,13120,0
20230907,200600,15708132060,13120,13120,13120,13120,0
20230907,200500,15708132060,13120,13120,13120,13120,0
20230907,200400,15708132060,13120,13120,13120,13120,0
20230907,200300,15708132060,13120,13120,13120,13120,16788
20230907,200200,15708132060,13120,13120,13120,13120,0
20230907,200100,15708132060,13120,13120,13120,13120,0
20230907,200000,15708132060,13120,13120,13120,13120,0
20230907,195900,15708132060,13120,13120,13120,13120,0
20230907,195800,15708132060,13120,13120,13120,13120,0
20230907,195700,15708132060,13120,13120,13120,13120,0
20230907,195600,15708132060,13120,13120,13120,13120,0
20230907,195500,15708132060,13120,13120,13120,13120,0
20230907,195400,15708132060,13120,13120,13120,13120,0
20230907,195300,15708132060,13120,13120,13120,13120,0
20230907,195200,15708132060,13120,13120,13120,13120,0
20230907,195100,15708132060,13120,13120,13120,13120,0
20230907,195000,15708132060,13120,13120,13120,13120,0
20230907,194900,15708132060,13120,13120,13120,13120,0
20230907,194800,15708132060,13120,13120,13120,13120,0
20230907,194700,15708132060,13120,13120,13120,13120,0
20230907,194600,15708132060,13120,13120,13120,13120,0
20230907,194500,15708132060,13120,13120,13120,13120,0
20230907,194400,15708132060,13120,13120,13120,13120,0
20230907,194300,15708132060,13120,13120,13120,13120,0
20230907,194200,15708132060,13120,13120,13120,13120,0
20230907,194100,15708132060,13120,13120,13120,13120,0
20230907,194000,15708132060,13120,13120,13120,13120,0
20230907,193900,15708132060,13120,13120,13120,13120,0
20230907,193800,15708132060,13120,13120,13120,13120,0
20230907,193700,15708132060,13120,13120,13120,13120,0
20230907,193600,15708132060,13120,13120,13120,13120,0
20230907,193500,15708132060,13120,13120,13120,13120,0
20230907,193400,15708132060,13120,13120,13120,13120,0
20230907,193300,15708132060,13120,13120,13120,13120,16788
20230907,193200,15708132060,13120,13120,13120,13120,0
20230907,193100,15708132060,13120,13120,13120,13120,0
20230907,193000,15708132060,13120,13120,13120,13120,0
20230907,192900,15708132060,13120,13120,13120,13120,0
20230907,192800,15708132060,13120,13120,13120,13120,0
20230907,192700,15708132060,13120,13120,13120,13120,0
20230907,192600,15708132060,13120,13120,13120,13120,0
20230907,192500,15708132060,13120,13120,13120,13120,0
20230907,192400,15708132060,13120,13120,13120,13120,0
20230907,192300,15708132060,13120,13120,13120,13120,0
20230907,192200,15708132060,13120,13120,13120,13120,0
20230907,192100,15708132060,13120,13120,13120,13120,0
20230907,192000,15708132060,13120,13120,13120,13120,0
20230907,191900,15708132060,13120,13120,13120,13120,0
20230907,191800,15708132060,13120,13120,13120,13120,0
20230907,191700,15708132060,13120,13120,13120,13120,0
20230907,191600,15708132060,13120,13120,13120,13120,0
20230907,191500,15708132060,13120,13120,13120,13120,0
20230907,191400,15708132060,13120,13120,13120,13120,0
20230907,191300,15708132060,13120,13120,13120,13120,0
20230907,191200,15708132060,13120,13120,13120,13120,0
20230907,191100,15708132060,13120,13120,13120,13120,0
20230907,191000,15708132060,13120,13120,13120,13120,0
20230907,190900,15708132060,13120,13120,13120,13120,0
20230907,190800,15708132060,13120,13120,13120,13120,0
20230907,190700,15708132060,13120,13120,13120,13120,0
20230907,190600,15708132060,13120,13120,13120,13120,0
20230907,190500,15708132060,13120,13120,13120,13120,0
20230907,190400,15708132060,13120,13120,13120,13120,0
20230907,190300,15708132060,13120,13120,13120,13120,16788
20230907,190200,15708132060,13120,13120,13120,13120,0
20230907,190100,15708132060,13120,13120,13120,13120,0
20230907,190000,15708132060,13120,13120,13120,13120,0
20230907,185900,15708132060,13120,13120,13120,13120,0
20230907,185800,15708132060,13120,13120,13120,13120,0
20230907,185700,15708132060,13120,13120,13120,13120,0
20230907,185600,15708132060,13120,13120,13120,13120,0
20230907,185500,15708132060,13120,13120,13120,13120,0
20230907,185400,15708132060,13120,13120,13120,13120,0
20230907,185300,15708132060,13120,13120,13120,13120,0
20230907,185200,15708132060,13120,13120,13120,13120,0
20230907,185100,15708132060,13120,13120,13120,13120,0
20230907,185000,15708132060,13120,13120,13120,13120,0
20230907,184900,15708132060,13120,13120,13120,13120,0
20230907,184800,15708132060,13120,13120,13120,13120,0
20230907,184700,15708132060,13120,13120,13120,13120,0
20230907,184600,15708132060,13120,13120,13120,13120,0
20230907,184500,15708132060,13120,13120,13120,13120,0
20230907,184400,15708132060,13120,13120,13120,13120,0
20230907,184300,15708132060,13120,13120,13120,13120,0
20230907,184200,15708132060,13120,13120,13120,13120,0
20230907,184100,15708132060,13120,13120,13120,13120,0
20230907,184000,15708132060,13120,13120,13120,13120,0
20230907,183900,15708132060,13120,13120,13120,13120,0
20230907,183800,15708132060,13120,13120,13120,13120,0
20230907,183700,15708132060,13120,13120,13120,13120,0
20230907,183600,15708132060,13120,13120,13120,13120,0
20230907,183500,15708132060,13120,13120,13120,13120,0
20230907,183400,15708132060,13120,13120,13120,13120,0
20230907,183300,15708132060,13120,13120,13120,13120,16788
20230907,183200,15708132060,13120,13120,13120,13120,0
20230907,183100,15708132060,13120,13120,13120,13120,0
20230907,183000,15708132060,13120,13120,13120,13120,0
20230907,182900,15708132060,13120,13120,13120,13120,0
20230907,182800,15708132060,13120,13120,13120,13120,0
20230907,182700,15708132060,13120,13120,13120,13120,0
20230907,182600,15708132060,13120,13120,13120,13120,0
20230907,182500,15708132060,13120,13120,13120,13120,0
20230907,182400,15708132060,13120,13120,13120,13120,0
20230907,182300,15708132060,13120,13120,13120,13120,0
20230907,182200,15708132060,13120,13120,13120,13120,0
20230907,182100,15708132060,13120,13120,13120,13120,0
20230907,182000,15708132060,13120,13120,13120,13120,0
20230907,181900,15708132060,13120,13120,13120,13120,0
20230907,181800,15708132060,13120,13120,13120,13120,0
20230907,181700,15708132060,13120,13120,13120,13120,0
20230907,181600,15708132060,13120,13120,13120,13120,0
20230907,181500,15708132060,13120,13120,13120,13120,0
20230907,181400,15708132060,13120,13120,13120,13120,0
20230907,181300,15708132060,13120,13120,13120,13120,0
20230907,181200,15708132060,13120,13120,13120,13120,0
20230907,181100,15708132060,13120,13120,13120,13120,0
20230907,181000,15708132060,13120,13120,13120,13120,0
20230907,180900,15708132060,13120,13120,13120,13120,0
20230907,180800,15708132060,13120,13120,13120,13120,0
20230907,180700,15708132060,13120,13120,13120,13120,0
20230907,180600,15708132060,13120,13120,13120,13120,0
20230907,180500,15708132060,13120,13120,13120,13120,0
20230907,180400,15708132060,13120,13120,13120,13120,0
20230907,180300,15708132060,13120,13120,13120,13120,16788
20230907,180200,15708132060,13120,13120,13120,13120,0
20230907,180100,15708132060,13120,13120,13120,13120,0
20230907,180000,15708132060,13120,13120,13120,13120,0
20230907,175900,15708132060,13120,13120,13120,13120,0
20230907,175800,15708132060,13120,13120,13120,13120,0
20230907,175700,15708132060,13120,13120,13120,13120,0
20230907,175600,15708132060,13120,13120,13120,13120,0
20230907,175500,15708132060,13120,13120,13120,13120,0
20230907,175400,15708132060,13120,13120,13120,13120,0
20230907,175300,15708132060,13120,13120,13120,13120,0
20230907,175200,15708132060,13120,13120,13120,13120,0
20230907,175100,15708132060,13120,13120,13120,13120,0
20230907,175000,15708132060,13120,13120,13120,13120,0
20230907,174900,15708132060,13120,13120,13120,13120,0
20230907,174800,15708132060,13120,13120,13120,13120,0
20230907,174700,15708132060,13120,13120,13120,13120,0
20230907,174600,15708132060,13120,13120,13120,13120,0
20230907,174500,15708132060,13120,13120,13120,13120,0
20230907,174400,15708132060,13120,13120,13120,13120,0
20230907,174300,15708132060,13120,13120,13120,13120,0
20230907,174200,15708132060,13120,13120,13120,13120,0
20230907,174100,15708132060,13120,13120,13120,13120,0
20230907,174000,15708132060,13120,13120,13120,13120,0
20230907,173900,15708132060,13120,13120,13120,13120,0
20230907,173800,15708132060,13120,13120,13120,13120,0
20230907,173700,15708132060,13120,13120,13120,13120,0
20230907,173600,15708132060,13120,13120,13120,13120,0
20230907,173500,15708132060,13120,13120,13120,13120,0
20230907,173400,15708132060,13120,13120,13120,13120,0
20230907,173300,15708132060,13120,13120,13120,13120,16788
20230907,173200,15708132060,13120,13120,13120,13120,0
20230907,173100,15708132060,13120,13120,13120,13120,0
20230907,173000,15708132060,13120,13120,13120,13120,0
20230907,172900,15708132060,13120,13120,13120,13120,0
20230907,172800,15708132060,13120,13120,13120,13120,0
20230907,172700,15708132060,13120,13120,13120,13120,0
20230907,172600,15708132060,13120,13120,13120,13120,0
20230907,172500,15708132060,13120,13120,13120,13120,0
20230907,172400,15708132060,13120,13120,13120,13120,0
20230907,172300,15708132060,13120,13120,13120,13120,0
20230907,172200,15708132060,13120,13120,13120,13120,0
20230907,172100,15708132060,13120,13120,13120,13120,0
20230907,172000,15708132060,13120,13120,13120,13120,0
20230907,171900,15708132060,13120,13120,13120,13120,0
20230907,171800,15708132060,13120,13120,13120,13120,0
20230907,171700,15708132060,13120,13120,13120,13120,0
20230907,171600,15708132060,13120,13120,13120,13120,0
20230907,171500,15708132060,13120,13120,13120,13120,0
20230907,171400,15708132060,13120,13120,13120,13120,0
20230907,171300,15708132060,13120,13120,13120,13120,0
20230907,171200,15708132060,13120,13120,13120,13120,0
20230907,171100,15708132060,13120,13120,13120,13120,0
20230907,171000,15708132060,13120,13120,13120,13120,0
20230907,170900,15708132060,13120,13120,13120,13120,0
20230907,170800,15708132060,13120,13120,13120,13120,0
20230907,170700,15708132060,13120,13120,13120,13120,0
20230907,170600,15708132060,13120,13120,13120,13120,0
20230907,170500,15708132060,13120,13120,13120,13120,0
20230907,170400,15708132060,13120,13120,13120,13120,0
20230907,170300,15708132060,13120,13120,13120,13120,16788
20230907,170200,15708132060,13120,13120,13120,13120,0
20230907,170100,15708132060,13120,13120,13120,13120,0
20230907,170000,15708132060,13120,13120,13120,13120,0
20230907,165900,15708132060,13120,13120,13120,13120,0
20230907,165800,15708132060,13120,13120,13120,13120,0
20230907,165700,15708132060,13120,13120,13120,13120,0
20230907,165600,15708132060,13120,13120,13120,13120,0
20230907,165500,15708132060,13120,13120,13120,13120,0
20230907,165400,15708132060,13120,13120,13120,13120,0
20230907,165300,15708132060,13120,13120,13120,13120,0
20230907,165200,15708132060,13120,13120,13120,13120,0
20230907,165100,15708132060,13120,13120,13120,13120,0
20230907,165000,15708132060,13120,13120,13120,13120,0
20230907,164900,15708132060,13120,13120,13120,13120,0
20230907,164800,15708132060,13120,13120,13120,13120,0
20230907,164700,15708132060,13120,13120,13120,13120,0
20230907,164600,15708132060,13120,13120,13120,13120,0
20230907,164500,15708132060,13120,13120,13120,13120,0
20230907,164400,15708132060,13120,13120,13120,13120,0
20230907,164300,15708132060,13120,13120,13120,13120,0
20230907,164200,15708132060,13120,13120,13120,13120,0
20230907,164100,15708132060,13120,13120,13120,13120,0
20230907,164000,15708132060,13120,13120,13120,13120,0
20230907,163900,15708132060,13120,13120,13120,13120,0
20230907,163800,15708132060,13120,13120,13120,13120,0
20230907,163700,15708132060,13120,13120,13120,13120,0
20230907,163600,15708132060,13120,13120,13120,13120,0
20230907,163500,15708132060,13120,13120,13120,13120,0
20230907,163400,15708132060,13120,13120,13120,13120,0
20230907,163300,15708132060,13120,13120,13120,13120,16788
20230907,163200,15708132060,13120,13120,13120,13120,0
20230907,163100,15708132060,13120,13120,13120,13120,0
20230907,163000,15708132060,13120,13120,13120,13120,0
20230907,162900,15708132060,13120,13120,13120,13120,0
20230907,162800,15708132060,13120,13120,13120,13120,0
20230907,162700,15708132060,13120,13120,13120,13120,0
20230907,162600,15708132060,13120,13120,13120,13120,0
20230907,162500,15708132060,13120,13120,13120,13120,0
20230907,162400,15708132060,13120,13120,13120,13120,0
20230907,162300,15708132060,13120,13120,13120,13120,0
20230907,162200,15708132060,13120,13120,13120,13120,0
20230907,162100,15708132060,13120,13120,13120,13120,0
20230907,162000,15708132060,13120,13120,13120,13120,0
20230907,161900,15708132060,13120,13120,13120,13120,0
20230907,161800,15708132060,13120,13120,13120,13120,0
20230907,161700,15708132060,13120,13120,13120,13120,0
20230907,161600,15708132060,13120,13120,13120,13120,0
20230907,161500,15708132060,13120,13120,13120,13120,0
20230907,161400,15708132060,13120,13120,13120,13120,0
20230907,161300,15708132060,13120,13120,13120,13120,0
20230907,161200,15708132060,13120,13120,13120,13120,0
20230907,161100,15708132060,13120,13120,13120,13120,0
20230907,161000,15708132060,13120,13120,13120,13120,0
20230907,160900,15708132060,13120,13120,13120,13120,0
20230907,160800,15708132060,13120,13120,13120,13120,0
20230907,160700,15708132060,13120,13120,13120,13120,0
20230907,160600,15708132060,13120,13120,13120,13120,0
20230907,160500,15708132060,13120,13120,13120,13120,0
20230907,160400,15708132060,13120,13120,13120,13120,0
20230907,160300,15708132060,13120,13120,13120,13120,16788
20230907,160200,15708132060,13120,13120,13120,13120,0
20230907,160100,15708132060,13120,13120,13120,13120,0
20230907,160000,15708132060,13120,13120,13120,13120,0
20230907,155900,15708132060,13120,13120,13120,13120,0
20230907,155800,15708132060,13120,13120,13120,13120,0
20230907,155700,15708132060,13120,13120,13120,13120,0
20230907,155600,15708132060,13120,13120,13120,13120,0
20230907,155500,15708132060,13120,13120,13120,13120,0
20230907,155400,15708132060,13120,13120,13120,13120,0
20230907,155300,15708132060,13120,13120,13120,13120,0
20230907,155200,15708132060,13120,13120,13120,13120,0
20230907,155100,15708132060,13120,13120,13120,13120,0
20230907,155000,15708132060,13120,13120,13120,13120,0
20230907,154900,15708132060,13120,13120,13120,13120,0
20230907,154800,15708132060,13120,13120,13120,13120,0
20230907,154700,15708132060,13120,13120,13120,13120,0
20230907,154600,15708132060,13120,13120,13120,13120,0
20230907,154500,15708132060,13120,13120,13120,13120,0
20230907,154400,15708132060,13120,13120,13120,13120,0
20230907,154300,15708132060,13120,13120,13120,13120,0
20230907,154200,15708132060,13120,13120,13120,13120,0
20230907,154100,15708132060,13120,13120,13120,13120,0
20230907,154000,15708132060,13120,13120,13120,13120,0
20230907,153900,15708132060,13120,13120,13120,13120,0
20230907,153800,15708132060,13120,13120,13120,13120,0
20230907,153700,15708132060,13120,13120,13120,13120,0
20230907,153600,15708132060,13120,13120,13120,13120,0
20230907,153500,15708132060,13120,13120,13120,13120,0
20230907,153400,15708132060,13120,13120,13120,13120,0
20230907,153300,15708132060,13120,13120,13120,13120,16788
20230907,153200,15708132060,13120,13120,13120,13120,0
20230907,153100,15708132060,13120,13120,13120,13120,0
20230907,153000,15708132060,13120,13120,13120,13120,16788
20230907,152900,15487873500,13130,13130,13130,13130,0
20230907,152800,15487873500,13130,13130,13130,13130,0
20230907,152700,15487873500,13130,13130,13130,13130,0
20230907,152600,15487873500,13130,13130,13130,13130,0
20230907,152500,15487873500,13130,13130,13130,13130,0
20230907,152400,15487873500,13130,13130,13130,13130,0
20230907,152300,15487873500,13130,13130,13130,13130,0
20230907,152200,15487873500,13130,13130,13130,13130,0
20230907,152100,15487873500,13130,13130,13130,13130,0
20230907,152000,15487873500,13130,13130,13130,13130,0
20230907,151900,15487873500,13130,13120,13130,13110,1687
20230907,151800,15465739180,13120,13110,13120,13110,2876
20230907,151700,15428027540,13110,13100,13110,13100,2464
20230907,151600,15395729100,13110,13120,13120,13100,8807
20230907,151500,15280288520,13120,13120,13120,13110,4437
20230907,151400,15222097010,13120,13110,13120,13110,2210
20230907,151300,15193117040,13110,13120,13120,13100,6202
20230907,151200,15111814340,13110,13120,13120,13110,1368
20230907,151100,15093878640,13120,13120,13130,13110,4362
20230907,151000,15036671340,13120,13130,13140,13110,15811
20230907,150900,14829163010,13130,13140,13140,13130,1261
20230907,150800,14812603810,13130,13130,13140,13130,3468
20230907,150700,14767051350,13140,13140,13140,13130,1326
20230907,150600,14749638830,13140,13140,13140,13130,1595
20230907,150500,14728690230,13140,13140,13150,13130,4374
20230907,150400,14671216800,13140,13140,13150,13130,5235
20230907,150300,14602438600,13140,13140,13150,13130,2920
20230907,150200,14564076230,13140,13130,13140,13130,3367
20230907,150100,14519859470,13130,13140,13150,13130,6879
20230907,150000,14429471020,13150,13150,13160,13140,3907
20230907,145900,14378127100,13150,13150,13160,13140,1833
20230907,145800,14354026710,13150,13150,13150,13140,2025
20230907,145700,14327412000,13150,13150,13150,13140,1855
20230907,145600,14303026360,13150,13140,13160,13140,2518
20230907,145500,14269921280,13150,13150,13150,13140,1776
20230907,145400,14246577550,13140,13150,13150,13140,2894
20230907,145300,14208547100,13150,13140,13150,13140,2812
20230907,145200,14171590780,13150,13150,13150,13140,2026
20230907,145100,14144964360,13150,13140,13160,13140,1955
20230907,145000,14119264810,13150,13160,13160,13140,3782
20230907,144900,14069531800,13150,13150,13160,13150,1741
20230907,144800,14046635220,13160,13150,13160,13150,2878
20230907,144700,14008771800,13150,13160,13160,13140,2147
20230907,144600,13980538730,13150,13150,13160,13150,1753
20230907,144500,13957485890,13150,13170,13170,13150,2724
20230907,144400,13921651720,13160,13160,13170,13150,689
20230907,144300,13912588330,13160,13170,13180,13150,5667
20230907,144200,13838005510,13170,13170,13170,13150,2725
20230907,144100,13802136610,13170,13150,13170,13140,2699
20230907,144000,13766641460,13150,13150,13160,13140,3032
20230907,143900,13726773140,13150,13160,13180,13140,4591
20230907,143800,13666356980,13160,13170,13170,13150,9299
20230907,143700,13544063030,13170,13150,13180,13150,4074
20230907,143600,13490454160,13160,13150,13160,13150,1594
20230907,143500,13469491840,13150,13160,13160,13150,2817
20230907,143400,13432440140,13150,13170,13170,13150,2742
20230907,143300,13396360090,13160,13160,13170,13160,1418
20230907,143200,13377698390,13170,13160,13180,13150,2613
20230907,143100,13343314210,13170,13170,13170,13150,2092
20230907,143000,13315787530,13160,13160,13200,13150,3889
20230907,142900,13264582450,13150,13170,13170,13150,5907
20230907,142800,13186894450,13170,13160,13170,13150,2459
20230907,142700,13154537690,13160,13150,13160,13150,2816
20230907,142600,13117492650,13160,13160,13160,13150,1802
20230907,142500,13093789330,13160,13160,13160,13150,2668
20230907,142400,13058693580,13160,13160,13160,13150,2906
20230907,142300,13020474270,13160,13160,13160,13150,2525
20230907,142200,12987262630,13150,13160,13170,13150,3319
20230907,142100,12943589150,13160,13160,13170,13160,3926
20230907,142000,12891922130,13160,13170,13180,13160,2288
20230907,141900,12861792820,13170,13170,13180,13160,2748
20230907,141800,12825613220,13160,13160,13170,13160,2222
20230907,141700,12796353140,13170,13170,13170,13160,4329
20230907,141600,12739376590,13160,13170,13170,13160,1917
20230907,141500,12714141510,13170,13170,13170,13160,3320
20230907,141400,12670439390,13170,13160,13170,13160,1152
20230907,141300,12655278370,13160,13180,13180,13160,17855
20230907,141200,12420143540,13170,13180,13180,13170,1818
20230907,141100,12396196500,13180,13190,13200,13170,8358
20230907,141000,12286038520,13190,13190,13190,13190,1066
20230907,140900,12271977980,13180,13190,13200,13180,1416
20230907,140800,12253302060,13190,13190,13200,13190,1160
20230907,140700,12238001630,13200,13190,13200,13180,1829
20230907,140600,12213878290,13190,13190,13200,13180,837
20230907,140500,12202840720,13190,13180,13190,13180,1115
20230907,140400,12188137300,13180,13180,13180,13170,1905
20230907,140300,12163032400,13170,13180,13180,13170,2986
20230907,140200,12123679440,13190,13190,13190,13180,4170
20230907,140100,12068693380,13190,13200,13200,13190,23
20230907,140000,12068389900,13200,13190,13200,13180,2698
20230907,135900,12032803410,13180,13190,13190,13180,3086
20230907,135800,11992109400,13180,13190,13190,13180,1694
20230907,135700,11969780600,13180,13190,13190,13180,2427
20230907,135600,11937792200,13180,13190,13190,13180,3247
20230907,135500,11894991570,13190,13190,13200,13180,1317
20230907,135400,11877620360,13190,13190,13200,13180,836
20230907,135300,11866591850,13190,13190,13190,13180,2951
20230907,135200,11827673280,13190,13190,13200,13190,894
20230907,135100,11815879940,13190,13190,13200,13190,458
20230907,135000,11809838270,13190,13190,13200,13190,1296
20230907,134900,11792742570,13190,13190,13190,13190,673
20230907,134800,11783865700,13180,13200,13200,13180,9741
20230907,134700,11655383100,13190,13200,13200,13190,1164
20230907,134600,11640026790,13210,13190,13210,13190,1198
20230907,134500,11624212940,13200,13190,13210,13190,376
20230907,134400,11619250900,13190,13200,13200,13190,2068
20230907,134300,11591956910,13190,13220,13220,13190,6615
20230907,134200,11504621510,13220,13210,13220,13200,1529
20230907,134100,11484427470,13200,13200,13210,13200,445
20230907,134000,11478553450,13210,13200,13230,13190,4018
20230907,133900,11425480000,13200,13200,13200,13190,928
20230907,133800,11413233300,13200,13190,13200,13180,3472
20230907,133700,11367438450,13190,13190,13190,13180,1217
20230907,133600,11351392030,13190,13200,13200,13180,2134
20230907,133500,11323248040,13200,13190,13200,13190,575
20230907,133400,11315663180,13190,13190,13190,13180,808
20230907,133300,11305008770,13190,13190,13200,13190,835
20230907,133200,11293992780,13200,13180,13200,13180,1358
20230907,133100,11276081560,13180,13200,13200,13180,4742
20230907,133000,11213539510,13190,13200,13200,13190,3579
20230907,132900,11166321130,13190,13190,13210,13190,1672
20230907,132800,11144251630,13200,13200,13200,13190,1574
20230907,132700,11123475940,13190,13200,13200,13190,1742
20230907,132600,11100496320,13190,13200,13200,13190,1821
20230907,132500,11076470640,13200,13210,13210,13200,431
20230907,132400,11070778810,13210,13200,13210,13190,280
20230907,132300,11067082940,13190,13210,13220,13190,3306
20230907,132200,11023435750,13210,13210,13220,13200,1259
20230907,132100,11006805080,13220,13200,13220,13200,891
20230907,132000,10995037500,13190,13210,13210,13190,823
20230907,131900,10984176850,13210,13200,13210,13200,1563
20230907,131800,10963543860,13200,13200,13210,13200,781
20230907,131700,10953230000,13200,13220,13220,13200,15368
20230907,131600,10750289760,13220,13230,13230,13220,434
20230907,131500,10744549990,13220,13230,13230,13220,487
20230907,131400,10738110820,13220,13220,13230,13220,765
20230907,131300,10727995430,13220,13220,13220,13210,604
20230907,131200,10720012480,13220,13210,13220,13210,827
20230907,131100,10709083110,13210,13220,13220,13210,594
20230907,131000,10701235270,13220,13220,13220,13210,665
20230907,130900,10692446640,13220,13210,13220,13200,253
20230907,130800,10689104540,13220,13230,13230,13210,2290
20230907,130700,10658847530,13230,13210,13230,13210,753
20230907,130600,10648892810,13220,13220,13230,13210,3551
20230907,130500,10601974420,13220,13220,13230,13210,1713
20230907,130400,10579331170,13210,13210,13220,13210,1061
20230907,130300,10565313890,13210,13200,13210,13200,591
20230907,130200,10557508760,13200,13210,13210,13200,738
20230907,130100,10547765040,13210,13210,13210,13200,553
20230907,130000,10540462460,13210,13210,13220,13200,2024
20230907,125900,10513727920,13200,13210,13210,13200,397
20230907,125800,10508487480,13210,13210,13220,13200,816
20230907,125700,10497709320,13210,13210,13210,13200,1159
20230907,125600,10482400480,13210,13210,13220,13200,983
20230907,125500,10469420040,13210,13200,13220,13200,627
20230907,125400,10461136170,13210,13200,13220,13200,926
20230907,125300,10448905850,13200,13210,13210,13200,938
20230907,125200,10436517890,13200,13210,13210,13200,1175
20230907,125100,10420998820,13210,13200,13210,13190,1023
20230907,125000,10407493670,13190,13190,13200,13190,1839
20230907,124900,10383230140,13190,13200,13200,13190,813
20230907,124800,10372499890,13200,13200,13200,13190,1287
20230907,124700,10355513030,13200,13200,13200,13190,1049
20230907,124600,10341667620,13190,13200,13210,13190,3798
20230907,124500,10291535210,13210,13210,13220,13200,3824
20230907,124400,10241032600,13220,13210,13220,13210,1191
20230907,124300,10225299410,13210,13180,13220,13180,8906
20230907,124200,10107736270,13190,13190,13190,13180,1098
20230907,124100,10093255000,13190,13190,13190,13180,1982
20230907,124000,10067113370,13190,13190,13190,13180,700
20230907,123900,10057885910,13190,13200,13200,13180,5972
20230907,123800,9979112250,13190,13190,13200,13190,567
20230907,123700,9971632250,13190,13190,13190,13180,1079
20230907,123600,9957403740,13190,13200,13200,13190,2136
20230907,123500,9929227250,13190,13190,13200,13190,1914
20230907,123400,9903970240,13200,13190,13200,13180,926
20230907,123300,9891756980,13190,13180,13190,13180,853
20230907,123200,9880505930,13180,13180,13190,13170,1435
20230907,123100,9861592580,13180,13210,13210,13170,19783
20230907,123000,9600562320,13210,13230,13230,13200,56249
20230907,122900,8857849060,13220,13230,13230,13220,5654
20230907,122800,8783085510,13240,13240,13240,13230,419
20230907,122700,8777539150,13240,13250,13250,13230,496
20230907,122600,8770972090,13250,13240,13250,13230,4120
20230907,122500,8716459970,13230,13240,13240,13230,577
20230907,122400,8708822200,13240,13240,13240,13230,973
20230907,122300,8695940880,13240,13230,13240,13230,1326
20230907,122200,8678389710,13230,13240,13240,13230,290
20230907,122100,8674550960,13230,13240,13240,13230,1260
20230907,122000,8657869760,13240,13240,13240,13230,863
20230907,121900,8646452230,13230,13240,13240,13230,1336
20230907,121800,8628776010,13240,13220,13240,13220,5199
20230907,121700,8559954220,13230,13230,13230,13220,743
20230907,121600,8550124370,13220,13210,13220,13210,4170
20230907,121500,8495001540,13210,13210,13220,13210,949
20230907,121400,8482460850,13220,13210,13220,13210,312
20230907,121300,8478338050,13210,13220,13220,13210,1183
20230907,121200,8462704830,13210,13220,13220,13210,656
20230907,121100,8454038140,13220,13220,13220,13210,1534
20230907,121000,8433771110,13220,13220,13220,13210,4066
20230907,120900,8380052090,13220,13220,13230,13220,4941
20230907,120800,8314729640,13220,13230,13230,13220,1672
20230907,120700,8292619290,13230,13240,13240,13230,6687
20230907,120600,8204148620,13240,13230,13240,13230,1704
20230907,120500,8181602850,13240,13250,13250,13230,748
20230907,120400,8171702620,13240,13250,13250,13240,4275
20230907,120300,8115101550,13240,13250,13250,13240,1259
20230907,120200,8098428510,13250,13240,13250,13240,1909
20230907,120100,8073151280,13260,13250,13260,13240,420
20230907,120000,8067586620,13250,13240,13250,13240,494
20230907,115900,8061042440,13240,13260,13260,13240,12350
20230907,115800,7897499920,13260,13260,13260,13250,1230
20230907,115700,7881200360,13260,13260,13260,13250,2120
20230907,115600,7853105760,13250,13260,13270,13250,634
20230907,115500,7844700660,13260,13260,13260,13250,804
20230907,115400,7834040820,13250,13260,13260,13250,1483
20230907,115300,7814379280,13260,13250,13270,13250,1056
20230907,115200,7800378420,13250,13260,13260,13250,1341
20230907,115100,7782603090,13260,13260,13260,13250,591
20230907,115000,7774769130,13260,13260,13260,13250,492
20230907,114900,7768248260,13250,13260,13260,13250,834
20230907,114800,7757194350,13260,13260,13260,13260,1868
20230907,114700,7732424670,13250,13260,13260,13250,1116
20230907,114600,7717636420,13260,13250,13260,13250,507
20230907,114500,7710917100,13250,13260,13260,13250,779
20230907,114400,7700594560,13260,13260,13260,13250,754
20230907,114300,7690597670,13260,13260,13260,13250,637
20230907,114200,7682154040,13260,13260,13260,13250,1475
20230907,114100,7662599060,13260,13250,13260,13250,472
20230907,114000,7656341990,13250,13260,13260,13250,534
20230907,113900,7649262430,13260,13260,13260,13260,374
20230907,113800,7644303190,13260,13260,13270,13250,1903
20230907,113700,7619055740,13250,13260,13270,13250,725
20230907,113600,7609441840,13270,13250,13270,13250,1193
20230907,113500,7593625600,13250,13260,13260,13250,852
20230907,113400,7582332730,13250,13260,13260,13250,549
20230907,113300,7575056810,13260,13260,13260,13250,1317
20230907,113200,7557599890,13250,13260,13260,13250,1160
20230907,113100,7542229290,13260,13260,13260,13250,1840
20230907,113000,7517841570,13260,13260,13260,13250,922
20230907,112900,7505621070,13260,13250,13270,13250,1599
20230907,112800,7484417810,13250,13250,13250,13240,634
20230907,112700,7476019210,13250,13240,13250,13240,2798
20230907,112600,7438952450,13240,13250,13260,13240,2843
20230907,112500,7401293720,13250,13250,13260,13240,1258
20230907,112400,7384624970,13240,13240,13250,13240,707
20230907,112300,7375260220,13250,13250,13250,13240,3600
20230907,112200,7327590680,13240,13260,13260,13240,4951
20230907,112100,7261991330,13260,13260,13270,13250,4964
20230907,112000,7196177660,13260,13260,13270,13260,492
20230907,111900,7189653510,13270,13260,13270,13260,341
20230907,111800,7185130240,13260,13260,13270,13260,1314
20230907,111700,7167703110,13270,13260,13270,13260,575
20230907,111600,7160074770,13260,13260,13270,13250,1147
20230907,111500,7144866810,13260,13260,13260,13250,959
20230907,111400,7132157120,13260,13260,13260,13250,1331
20230907,111300,7114518590,13250,13250,13260,13250,1524
20230907,111200,7094321550,13250,13240,13260,13240,1964
20230907,111100,7068307300,13240,13250,13250,13240,2103
20230907,111000,7040457080,13250,13240,13250,13240,1179
20230907,110900,7024841660,13240,13250,13260,13240,8454
20230907,110800,6912848370,13250,13270,13270,13250,3302
20230907,110700,6869066840,13270,13270,13270,13260,814
20230907,110600,6858265960,13270,13270,13280,13270,1969
20230907,110500,6832135850,13270,13300,13300,13270,1166
20230907,110400,6816652430,13300,13280,13300,13270,1612
20230907,110300,6795251490,13310,13290,13310,13270,9212
20230907,110200,6672891230,13280,13290,13290,13280,962
20230907,110100,6660112590,13280,13300,13300,13280,1172
20230907,110000,6644537730,13300,13320,13320,13290,6936
20230907,105900,6552289340,13310,13300,13310,13290,1236
20230907,105800,6535849900,13300,13300,13300,13290,574
20230907,105700,6528216910,13300,13310,13320,13300,1250
20230907,105600,6511587900,13310,13310,13310,13290,4942
20230907,105500,6445856690,13300,13320,13320,13300,1892
20230907,105400,6420664970,13310,13310,13320,13300,1188
20230907,105300,6404852630,13310,13300,13310,13290,2139
20230907,105200,6376397180,13300,13300,13300,13290,759
20230907,105100,6366308630,13300,13280,13300,13280,1279
20230907,105000,6349307610,13280,13270,13290,13270,1142
20230907,104900,6334136640,13280,13260,13280,13260,2210
20230907,104800,6304816280,13260,13270,13270,13260,558
20230907,104700,6297414940,13260,13270,13280,13260,5771
20230907,104600,6220831810,13280,13270,13280,13270,244
20230907,104500,6217593170,13280,13280,13280,13270,1527
20230907,104400,6197327380,13290,13270,13290,13270,1737
20230907,104300,6174268170,13270,13260,13270,13260,1042
20230907,104200,6160450490,13260,13260,13270,13250,856
20230907,104100,6149101700,13250,13300,13300,13240,25030
20230907,104000,5817214380,13290,13290,13300,13280,1409
20230907,103900,5798489860,13280,13280,13290,13280,718
20230907,103800,5788952320,13280,13270,13290,13270,2665
20230907,103700,5753562460,13270,13300,13300,13270,12784
20230907,103600,5583722710,13300,13290,13300,13290,1819
20230907,103500,5559545610,13290,13300,13310,13290,7223
20230907,103400,5463490620,13310,13310,13310,13300,1773
20230907,103300,5439904790,13310,13310,13320,13300,4452
20230907,103200,5380649660,13310,13320,13320,13310,1449
20230907,103100,5361362820,13320,13320,13320,13310,810
20230907,103000,5350581050,13320,13330,13340,13310,4115
20230907,102900,5295763960,13330,13330,13340,13330,469
20230907,102800,5289512090,13330,13340,13340,13330,1444
20230907,102700,5270263350,13330,13330,13340,13330,3202
20230907,102600,5227580670,13340,13340,13340,13330,921
20230907,102500,5215296750,13340,13340,13340,13330,2399
20230907,102400,5183316570,13340,13340,13350,13330,1268
20230907,102300,5166403990,13340,13350,13350,13340,841
20230907,102200,5155176940,13360,13340,13360,13340,898
20230907,102100,5143189070,13340,13340,13350,13330,1191
20230907,102000,5127302130,13340,13340,13340,13330,332
20230907,101900,5122874000,13340,13340,13340,13330,490
20230907,101800,5116338320,13340,13340,13340,13330,407
20230907,101700,5110909790,13340,13340,13350,13340,980
20230907,101600,5097835500,13330,13360,13370,13330,2082
20230907,101500,5070048680,13360,13450,13480,13360,27795
20230907,101400,4697072980,13450,13480,13480,13400,11647
20230907,101300,4540547910,13480,13330,13490,13330,31454
20230907,101200,4118194090,13380,13350,13380,13330,6377
20230907,101100,4033023330,13340,13350,13350,13340,2866
20230907,101000,3994788520,13350,13350,13350,13340,520
20230907,100900,3987846550,13350,13340,13350,13330,971
20230907,100800,3974893250,13340,13350,13360,13340,885
20230907,100700,3963079900,13350,13330,13360,13330,466
20230907,100600,3956862780,13340,13350,13360,13320,5433
20230907,100500,3884473650,13360,13350,13360,13320,12021
20230907,100400,3724141280,13350,13350,13350,13340,571
20230907,100300,3716518830,13350,13360,13370,13350,705
20230907,100200,3707102490,13370,13380,13380,13370,2229
20230907,100100,3677300490,13380,13370,13380,13370,1165
20230907,100000,3661715210,13370,13350,13370,13350,2821
20230907,095900,3624030270,13350,13320,13350,13320,3090
20230907,095800,3582814730,13320,13310,13320,13300,1386
20230907,095700,3564360800,13300,13310,13320,13290,11322
20230907,095600,3413742010,13320,13340,13340,13310,8871
20230907,095500,3295574090,13340,13340,13350,13340,4799
20230907,095400,3231555420,13340,13370,13370,13330,21090
20230907,095300,2949986100,13370,13380,13380,13370,791
20230907,095200,2939406980,13380,13370,13380,13370,1027
20230907,095100,2925673300,13370,13380,13380,13370,1768
20230907,095000,2902027710,13380,13380,13380,13370,964
20230907,094900,2889130230,13380,13390,13390,13370,1357
20230907,094800,2870980280,13380,13370,13380,13370,3641
20230907,094700,2822285740,13370,13370,13370,13360,1286
20230907,094600,2805101850,13360,13390,13400,13360,9419
20230907,094500,2679156670,13390,13410,13410,13390,16596
20230907,094400,2456805290,13410,13420,13420,13410,6843
20230907,094300,2365035360,13410,13420,13430,13410,11780
20230907,094200,2206968240,13440,13430,13450,13430,5972
20230907,094100,2126749300,13440,13440,13440,13440,3144
20230907,094000,2084493940,13450,13450,13460,13440,602
20230907,093900,2076397740,13440,13450,13450,13440,847
20230907,093800,2065010680,13450,13450,13460,13440,555
20230907,093700,2057546850,13450,13430,13450,13430,1282
20230907,093600,2040316370,13440,13440,13440,13430,1856
20230907,093500,2015378120,13440,13450,13450,13430,1699
20230907,093400,1992544020,13440,13450,13450,13440,632
20230907,093300,1984049190,13450,13440,13450,13440,2546
20230907,093200,1949827760,13440,13450,13450,13440,2019
20230907,093100,1922691030,13450,13440,13450,13440,638
20230907,093000,1914112010,13450,13440,13450,13440,2027
20230907,092900,1886863130,13440,13440,13450,13440,2325
20230907,092800,1855614570,13440,13430,13450,13430,548
20230907,092700,1848249700,13440,13440,13450,13430,1258
20230907,092600,1831343940,13450,13470,13470,13440,5980
20230907,092500,1750945320,13470,13470,13480,13460,4103
20230907,092400,1695701100,13480,13460,13480,13460,2980
20230907,092300,1655564570,13460,13460,13470,13450,2032
20230907,092200,1628214620,13460,13440,13470,13440,5078
20230907,092100,1559901860,13440,13440,13450,13430,2670
20230907,092000,1524028190,13440,13450,13450,13440,1402
20230907,091900,1505181650,13450,13450,13450,13430,873
20230907,091800,1493444500,13430,13450,13460,13430,1794
20230907,091700,1469329700,13440,13430,13450,13430,1835
20230907,091600,1444667060,13430,13430,13430,13420,2682
20230907,091500,1408662080,13430,13430,13440,13420,1998
20230907,091400,1381835130,13420,13420,13440,13420,6767
20230907,091300,1290989610,13420,13440,13440,13410,5964
20230907,091200,1210930360,13450,13460,13470,13440,6073
20230907,091100,1129234320,13460,13480,13480,13460,1132
20230907,091000,1113992420,13480,13480,13490,13470,2156
20230907,090900,1084934430,13480,13520,13520,13470,2448
20230907,090800,1051921260,13520,13490,13550,13490,3837
20230907,090700,1000012490,13480,13440,13490,13430,6491
20230907,090600,912621840,13430,13460,13470,13430,3469
20230907,090500,865990710,13470,13410,13470,13410,1567
20230907,090400,844936320,13410,13430,13440,13390,8674
20230907,090300,728615730,13430,13500,13540,13410,17735
20230907,090200,489882980,13500,13490,13510,13470,4768
20230907,090100,425524870,13510,13610,13610,13470,16891
20230907,090000,197183520,13580,13640,13640,13580,13726