stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190600,187890390,13600,13600,13600,13600,5056
20230914,190500,187890390,13600,13600,13600,13600,0
20230914,190400,187890390,13600,13600,13600,13600,0
20230914,190300,187890390,13600,13600,13600,13600,0
20230914,190200,187890390,13600,13600,13600,13600,0
20230914,190100,187890390,13600,13600,13600,13600,0
20230914,190000,187890390,13600,13600,13600,13600,0
20230914,185900,187890390,13600,13600,13600,13600,0
20230914,185800,187890390,13600,13600,13600,13600,0
20230914,185700,187890390,13600,13600,13600,13600,0
20230914,185600,187890390,13600,13600,13600,13600,0
20230914,185500,187890390,13600,13600,13600,13600,0
20230914,185400,187890390,13600,13600,13600,13600,0
20230914,185300,187890390,13600,13600,13600,13600,0
20230914,185200,187890390,13600,13600,13600,13600,0
20230914,185100,187890390,13600,13600,13600,13600,0
20230914,185000,187890390,13600,13600,13600,13600,0
20230914,184900,187890390,13600,13600,13600,13600,0
20230914,184800,187890390,13600,13600,13600,13600,0
20230914,184700,187890390,13600,13600,13600,13600,0
20230914,184600,187890390,13600,13600,13600,13600,0
20230914,184500,187890390,13600,13600,13600,13600,0
20230914,184400,187890390,13600,13600,13600,13600,0
20230914,184300,187890390,13600,13600,13600,13600,0
20230914,184200,187890390,13600,13600,13600,13600,0
20230914,184100,187890390,13600,13600,13600,13600,0
20230914,184000,187890390,13600,13600,13600,13600,0
20230914,183900,187890390,13600,13600,13600,13600,0
20230914,183800,187890390,13600,13600,13600,13600,0
20230914,183700,187890390,13600,13600,13600,13600,0
20230914,183600,187890390,13600,13600,13600,13600,5056
20230914,183500,187890390,13600,13600,13600,13600,0
20230914,183400,187890390,13600,13600,13600,13600,0
20230914,183300,187890390,13600,13600,13600,13600,0
20230914,183200,187890390,13600,13600,13600,13600,0
20230914,183100,187890390,13600,13600,13600,13600,0
20230914,183000,187890390,13600,13600,13600,13600,0
20230914,182900,187890390,13600,13600,13600,13600,0
20230914,182800,187890390,13600,13600,13600,13600,0
20230914,182700,187890390,13600,13600,13600,13600,0
20230914,182600,187890390,13600,13600,13600,13600,0
20230914,182500,187890390,13600,13600,13600,13600,0
20230914,182400,187890390,13600,13600,13600,13600,0
20230914,182300,187890390,13600,13600,13600,13600,0
20230914,182200,187890390,13600,13600,13600,13600,0
20230914,182100,187890390,13600,13600,13600,13600,0
20230914,182000,187890390,13600,13600,13600,13600,0
20230914,181900,187890390,13600,13600,13600,13600,0
20230914,181800,187890390,13600,13600,13600,13600,0
20230914,181700,187890390,13600,13600,13600,13600,0
20230914,181600,187890390,13600,13600,13600,13600,0
20230914,181500,187890390,13600,13600,13600,13600,0
20230914,181400,187890390,13600,13600,13600,13600,0
20230914,181300,187890390,13600,13600,13600,13600,0
20230914,181200,187890390,13600,13600,13600,13600,0
20230914,181100,187890390,13600,13600,13600,13600,0
20230914,181000,187890390,13600,13600,13600,13600,0
20230914,180900,187890390,13600,13600,13600,13600,0
20230914,180800,187890390,13600,13600,13600,13600,0
20230914,180700,187890390,13600,13600,13600,13600,0
20230914,180600,187890390,13600,13600,13600,13600,5056
20230914,180500,187890390,13600,13600,13600,13600,0
20230914,180400,187890390,13600,13600,13600,13600,0
20230914,180300,187890390,13600,13600,13600,13600,0
20230914,180200,187890390,13600,13600,13600,13600,0
20230914,180100,187890390,13600,13600,13600,13600,0
20230914,180000,187890390,13600,13600,13600,13600,0
20230914,175900,187890390,13600,13600,13600,13600,0
20230914,175800,187890390,13600,13600,13600,13600,0
20230914,175700,187890390,13600,13600,13600,13600,0
20230914,175600,187890390,13600,13600,13600,13600,0
20230914,175500,187890390,13600,13600,13600,13600,0
20230914,175400,187890390,13600,13600,13600,13600,0
20230914,175300,187890390,13600,13600,13600,13600,0
20230914,175200,187890390,13600,13600,13600,13600,0
20230914,175100,187890390,13600,13600,13600,13600,0
20230914,175000,187890390,13600,13600,13600,13600,0
20230914,174900,187890390,13600,13600,13600,13600,0
20230914,174800,187890390,13600,13600,13600,13600,0
20230914,174700,187890390,13600,13600,13600,13600,0
20230914,174600,187890390,13600,13600,13600,13600,0
20230914,174500,187890390,13600,13600,13600,13600,0
20230914,174400,187890390,13600,13600,13600,13600,0
20230914,174300,187890390,13600,13600,13600,13600,0
20230914,174200,187890390,13600,13600,13600,13600,0
20230914,174100,187890390,13600,13600,13600,13600,0
20230914,174000,187890390,13600,13600,13600,13600,0
20230914,173900,187890390,13600,13600,13600,13600,0
20230914,173800,187890390,13600,13600,13600,13600,0
20230914,173700,187890390,13600,13600,13600,13600,0
20230914,173600,187890390,13600,13600,13600,13600,5056
20230914,173500,187890390,13600,13600,13600,13600,0
20230914,173400,187890390,13600,13600,13600,13600,0
20230914,173300,187890390,13600,13600,13600,13600,0
20230914,173200,187890390,13600,13600,13600,13600,0
20230914,173100,187890390,13600,13600,13600,13600,0
20230914,173000,187890390,13600,13600,13600,13600,0
20230914,172900,187890390,13600,13600,13600,13600,0
20230914,172800,187890390,13600,13600,13600,13600,0
20230914,172700,187890390,13600,13600,13600,13600,0
20230914,172600,187890390,13600,13600,13600,13600,0
20230914,172500,187890390,13600,13600,13600,13600,0
20230914,172400,187890390,13600,13600,13600,13600,0
20230914,172300,187890390,13600,13600,13600,13600,0
20230914,172200,187890390,13600,13600,13600,13600,0
20230914,172100,187890390,13600,13600,13600,13600,0
20230914,172000,187890390,13600,13600,13600,13600,0
20230914,171900,187890390,13600,13600,13600,13600,0
20230914,171800,187890390,13600,13600,13600,13600,0
20230914,171700,187890390,13600,13600,13600,13600,0
20230914,171600,187890390,13600,13600,13600,13600,0
20230914,171500,187890390,13600,13600,13600,13600,0
20230914,171400,187890390,13600,13600,13600,13600,0
20230914,171300,187890390,13600,13600,13600,13600,0
20230914,171200,187890390,13600,13600,13600,13600,0
20230914,171100,187890390,13600,13600,13600,13600,0
20230914,171000,187890390,13600,13600,13600,13600,0
20230914,170900,187890390,13600,13600,13600,13600,0
20230914,170800,187890390,13600,13600,13600,13600,0
20230914,170700,187890390,13600,13600,13600,13600,0
20230914,170600,187890390,13600,13600,13600,13600,5056
20230914,170500,187890390,13600,13600,13600,13600,0
20230914,170400,187890390,13600,13600,13600,13600,0
20230914,170300,187890390,13600,13600,13600,13600,0
20230914,170200,187890390,13600,13600,13600,13600,0
20230914,170100,187890390,13600,13600,13600,13600,0
20230914,170000,187890390,13600,13600,13600,13600,0
20230914,165900,187890390,13600,13600,13600,13600,0
20230914,165800,187890390,13600,13600,13600,13600,0
20230914,165700,187890390,13600,13600,13600,13600,0
20230914,165600,187890390,13600,13600,13600,13600,0
20230914,165500,187890390,13600,13600,13600,13600,0
20230914,165400,187890390,13600,13600,13600,13600,0
20230914,165300,187890390,13600,13600,13600,13600,0
20230914,165200,187890390,13600,13600,13600,13600,0
20230914,165100,187890390,13600,13600,13600,13600,0
20230914,165000,187890390,13600,13600,13600,13600,0
20230914,164900,187890390,13600,13600,13600,13600,0
20230914,164800,187890390,13600,13600,13600,13600,0
20230914,164700,187890390,13600,13600,13600,13600,0
20230914,164600,187890390,13600,13600,13600,13600,0
20230914,164500,187890390,13600,13600,13600,13600,0
20230914,164400,187890390,13600,13600,13600,13600,0
20230914,164300,187890390,13600,13600,13600,13600,0
20230914,164200,187890390,13600,13600,13600,13600,0
20230914,164100,187890390,13600,13600,13600,13600,0
20230914,164000,187890390,13600,13600,13600,13600,0
20230914,163900,187890390,13600,13600,13600,13600,0
20230914,163800,187890390,13600,13600,13600,13600,0
20230914,163700,187890390,13600,13600,13600,13600,0
20230914,163600,187890390,13600,13600,13600,13600,5056
20230914,163500,187890390,13600,13600,13600,13600,0
20230914,163400,187890390,13600,13600,13600,13600,0
20230914,163300,187890390,13600,13600,13600,13600,0
20230914,163200,187890390,13600,13600,13600,13600,0
20230914,163100,187890390,13600,13600,13600,13600,0
20230914,163000,187890390,13600,13600,13600,13600,0
20230914,162900,187890390,13600,13600,13600,13600,0
20230914,162800,187890390,13600,13600,13600,13600,0
20230914,162700,187890390,13600,13600,13600,13600,0
20230914,162600,187890390,13600,13600,13600,13600,0
20230914,162500,187890390,13600,13600,13600,13600,0
20230914,162400,187890390,13600,13600,13600,13600,0
20230914,162300,187890390,13600,13600,13600,13600,0
20230914,162200,187890390,13600,13600,13600,13600,0
20230914,162100,187890390,13600,13600,13600,13600,0
20230914,162000,187890390,13600,13600,13600,13600,0
20230914,161900,187890390,13600,13600,13600,13600,0
20230914,161800,187890390,13600,13600,13600,13600,0
20230914,161700,187890390,13600,13600,13600,13600,0
20230914,161600,187890390,13600,13600,13600,13600,0
20230914,161500,187890390,13600,13600,13600,13600,0
20230914,161400,187890390,13600,13600,13600,13600,0
20230914,161300,187890390,13600,13600,13600,13600,0
20230914,161200,187890390,13600,13600,13600,13600,0
20230914,161100,187890390,13600,13600,13600,13600,0
20230914,161000,187890390,13600,13600,13600,13600,0
20230914,160900,187890390,13600,13600,13600,13600,0
20230914,160800,187890390,13600,13600,13600,13600,0
20230914,160700,187890390,13600,13600,13600,13600,0
20230914,160600,187890390,13600,13600,13600,13600,5056
20230914,160500,187890390,13600,13600,13600,13600,0
20230914,160400,187890390,13600,13600,13600,13600,0
20230914,160300,187890390,13600,13600,13600,13600,0
20230914,160200,187890390,13600,13600,13600,13600,0
20230914,160100,187890390,13600,13600,13600,13600,0
20230914,160000,187890390,13600,13600,13600,13600,0
20230914,155900,187890390,13600,13600,13600,13600,0
20230914,155800,187890390,13600,13600,13600,13600,0
20230914,155700,187890390,13600,13600,13600,13600,0
20230914,155600,187890390,13600,13600,13600,13600,0
20230914,155500,187890390,13600,13600,13600,13600,0
20230914,155400,187890390,13600,13600,13600,13600,0
20230914,155300,187890390,13600,13600,13600,13600,0
20230914,155200,187890390,13600,13600,13600,13600,0
20230914,155100,187890390,13600,13600,13600,13600,0
20230914,155000,187890390,13600,13600,13600,13600,0
20230914,154900,187890390,13600,13600,13600,13600,0
20230914,154800,187890390,13600,13600,13600,13600,0
20230914,154700,187890390,13600,13600,13600,13600,0
20230914,154600,187890390,13600,13600,13600,13600,0
20230914,154500,187890390,13600,13600,13600,13600,0
20230914,154400,187890390,13600,13600,13600,13600,0
20230914,154300,187890390,13600,13600,13600,13600,0
20230914,154200,187890390,13600,13600,13600,13600,0
20230914,154100,187890390,13600,13600,13600,13600,0
20230914,154000,187890390,13600,13600,13600,13600,0
20230914,153900,187890390,13600,13600,13600,13600,0
20230914,153800,187890390,13600,13600,13600,13600,0
20230914,153700,187890390,13600,13600,13600,13600,0
20230914,153600,187890390,13600,13600,13600,13600,5056
20230914,153500,187890390,13600,13600,13600,13600,0
20230914,153400,187890390,13600,13600,13600,13600,0
20230914,153300,187890390,13600,13600,13600,13600,0
20230914,153200,187890390,13600,13600,13600,13600,0
20230914,153100,187890390,13600,13600,13600,13600,0
20230914,153000,187890390,13600,13600,13600,13600,5056
20230914,152900,119128790,13560,13560,13560,13560,0
20230914,152800,119128790,13560,13560,13560,13560,0
20230914,152700,119128790,13560,13560,13560,13560,0
20230914,152600,119128790,13560,13560,13560,13560,0
20230914,152500,119128790,13560,13560,13560,13560,0
20230914,152400,119128790,13560,13560,13560,13560,0
20230914,152300,119128790,13560,13560,13560,13560,0
20230914,152200,119128790,13560,13560,13560,13560,0
20230914,152100,119128790,13560,13560,13560,13560,0
20230914,152000,119128790,13560,13560,13560,13560,0
20230914,151900,119128790,13560,13560,13580,13560,21
20230914,151800,118843650,13560,13560,13560,13560,3
20230914,151700,118802970,13560,13560,13560,13560,3
20230914,151600,118762290,13560,13560,13560,13560,3
20230914,151500,118721610,13560,13560,13560,13560,3
20230914,151400,118680930,13560,13560,13560,13560,6
20230914,151300,118599570,13560,13560,13560,13560,3
20230914,151200,118558890,13560,13560,13560,13560,3
20230914,151100,118518210,13560,13560,13560,13560,3
20230914,151000,118477530,13560,13560,13580,13560,8
20230914,150900,118369030,13560,13560,13560,13560,4
20230914,150800,118314790,13560,13560,13560,13560,3
20230914,150700,118274110,13560,13560,13560,13560,3
20230914,150600,118233430,13560,13560,13560,13560,6
20230914,150500,118152070,13560,13560,13560,13560,4
20230914,150400,118097830,13560,13560,13560,13560,4
20230914,150300,118043590,13560,13560,13560,13560,9
20230914,150200,117921550,13560,13560,13560,13560,8
20230914,150100,117813070,13560,13560,13560,13560,7
20230914,150000,117718150,13570,13570,13570,13570,20
20230914,145900,117446750,13570,13560,13570,13560,34
20230914,145800,116985660,13560,13570,13570,13560,61
20230914,145700,116158400,13570,13570,13570,13570,3
20230914,145600,116117690,13570,13570,13570,13570,3
20230914,145500,116076980,13570,13570,13570,13570,5
20230914,145400,116009130,13560,13560,13560,13560,7
20230914,145300,115914210,13560,13570,13570,13560,5
20230914,145200,115846390,13570,13570,13570,13570,5
20230914,145100,115778540,13570,13570,13570,13570,6
20230914,145000,115697120,13570,13570,13570,13570,6
20230914,144900,115615700,13570,13570,13570,13570,5
20230914,144800,115547850,13570,13570,13570,13570,5
20230914,144700,115480000,13570,13570,13570,13570,16
20230914,144600,115262880,13570,13570,13570,13570,3
20230914,144500,115222170,13570,13570,13570,13570,4
20230914,144400,115167890,13570,13570,13570,13570,5
20230914,144300,115100040,13570,13570,13570,13570,8
20230914,144200,114991480,13570,13570,13570,13570,5
20230914,144100,114923630,13570,13570,13570,13570,20
20230914,144000,114652230,13570,13570,13570,13570,0
20230914,143900,114652230,13570,13570,13570,13570,0
20230914,143800,114652230,13570,13570,13570,13570,0
20230914,143700,114652230,13570,13570,13570,13570,0
20230914,143600,114652230,13570,13570,13570,13570,6
20230914,143500,114570810,13570,13570,13570,13570,3
20230914,143400,114530100,13570,13570,13570,13570,5
20230914,143300,114462250,13570,13570,13570,13570,7
20230914,143200,114367260,13570,13570,13570,13570,3
20230914,143100,114326550,13570,13570,13570,13570,5
20230914,143000,114258700,13570,13570,13570,13570,3
20230914,142900,114217990,13570,13570,13580,13570,18
20230914,142800,113973630,13570,13580,13580,13570,6
20230914,142700,113892170,13580,13580,13580,13580,3
20230914,142600,113851430,13580,13580,13580,13580,3
20230914,142500,113810690,13580,13580,13580,13580,6
20230914,142400,113729210,13580,13580,13580,13580,3
20230914,142300,113688470,13580,13580,13580,13580,3
20230914,142200,113647730,13580,13580,13580,13580,7
20230914,142100,113552670,13580,13580,13580,13580,3
20230914,142000,113511930,13570,13570,13570,13570,3
20230914,141900,113471220,13570,13600,13610,13570,503
20230914,141800,106627260,13570,13570,13570,13570,6
20230914,141700,106545840,13580,13570,13580,13570,5
20230914,141600,106477970,13570,13570,13570,13570,3
20230914,141500,106437260,13570,13570,13570,13570,6
20230914,141400,106355840,13570,13570,13570,13570,3
20230914,141300,106315130,13570,13570,13570,13570,3
20230914,141200,106274420,13570,13570,13570,13570,3
20230914,141100,106233710,13570,13570,13570,13570,7
20230914,141000,106138720,13570,13570,13570,13570,3
20230914,140900,106098010,13590,13580,13590,13580,4
20230914,140800,106043680,13580,13580,13610,13580,90
20230914,140700,104821270,13610,13610,13610,13610,0
20230914,140600,104821270,13610,13580,13610,13580,503
20230914,140500,97975640,13580,13580,13580,13580,3
20230914,140400,97934900,13580,13590,13590,13580,23
20230914,140300,97622360,13590,13590,13590,13590,4
20230914,140200,97568000,13590,13590,13590,13590,3
20230914,140100,97527230,13590,13590,13590,13590,3
20230914,140000,97486460,13590,13590,13590,13590,6
20230914,135900,97404920,13610,13610,13610,13610,0
20230914,135800,97404920,13610,13610,13610,13610,3
20230914,135700,97364090,13610,13610,13610,13610,0
20230914,135600,97364090,13610,13610,13610,13610,0
20230914,135500,97364090,13610,13610,13610,13610,0
20230914,135400,97364090,13610,13610,13610,13610,0
20230914,135300,97364090,13610,13610,13610,13610,0
20230914,135200,97364090,13610,13610,13610,13610,0
20230914,135100,97364090,13610,13610,13610,13610,0
20230914,135000,97364090,13610,13600,13610,13600,500
20230914,134900,90560090,13580,13580,13580,13580,0
20230914,134800,90560090,13580,13580,13580,13580,0
20230914,134700,90560090,13580,13580,13580,13580,0
20230914,134600,90560090,13580,13580,13580,13580,0
20230914,134500,90560090,13580,13580,13580,13580,0
20230914,134400,90560090,13580,13580,13580,13580,0
20230914,134300,90560090,13580,13580,13580,13580,0
20230914,134200,90560090,13580,13580,13580,13580,0
20230914,134100,90560090,13580,13580,13580,13580,0
20230914,134000,90560090,13580,13580,13580,13580,0
20230914,133900,90560090,13580,13580,13580,13580,2
20230914,133800,90532930,13600,13590,13600,13590,502
20230914,133700,83705750,13590,13590,13590,13590,0
20230914,133600,83705750,13590,13590,13590,13590,29
20230914,133500,83311640,13560,13560,13560,13560,0
20230914,133400,83311640,13560,13560,13560,13560,0
20230914,133300,83311640,13560,13560,13560,13560,0
20230914,133200,83311640,13560,13560,13560,13560,0
20230914,133100,83311640,13560,13560,13560,13560,0
20230914,133000,83311640,13560,13560,13560,13560,0
20230914,132900,83311640,13560,13560,13560,13560,23
20230914,132800,82999760,13560,13560,13560,13560,0
20230914,132700,82999760,13560,13560,13560,13560,0
20230914,132600,82999760,13560,13560,13560,13560,220
20230914,132500,80016560,13610,13600,13610,13600,500
20230914,132400,73212960,13560,13560,13560,13560,0
20230914,132300,73212960,13560,13560,13560,13560,0
20230914,132200,73212960,13560,13560,13560,13560,0
20230914,132100,73212960,13560,13560,13560,13560,0
20230914,132000,73212960,13560,13560,13560,13560,0
20230914,131900,73212960,13560,13560,13560,13560,0
20230914,131800,73212960,13560,13560,13560,13560,0
20230914,131700,73212960,13560,13560,13560,13560,50
20230914,131600,72534960,13570,13570,13570,13570,0
20230914,131500,72534960,13570,13570,13570,13570,2
20230914,131400,72507820,13570,13580,13610,13570,542
20230914,131300,65135630,13580,13580,13580,13580,6
20230914,131200,65054150,13590,13590,13590,13590,0
20230914,131100,65054150,13590,13590,13590,13590,0
20230914,131000,65054150,13590,13590,13590,13590,12
20230914,130900,64891070,13600,13600,13600,13600,0
20230914,130800,64891070,13600,13600,13600,13600,0
20230914,130700,64891070,13600,13600,13600,13600,0
20230914,130600,64891070,13600,13600,13600,13600,0
20230914,130500,64891070,13600,13600,13600,13600,0
20230914,130400,64891070,13600,13600,13600,13600,0
20230914,130300,64891070,13600,13600,13600,13600,0
20230914,130200,64891070,13600,13600,13600,13600,0
20230914,130100,64891070,13600,13600,13600,13600,10
20230914,130000,64755070,13580,13580,13580,13580,1
20230914,125900,64741490,13580,13580,13580,13580,0
20230914,125800,64741490,13580,13580,13580,13580,0
20230914,125700,64741490,13580,13580,13580,13580,0
20230914,125600,64741490,13580,13580,13580,13580,0
20230914,125500,64741490,13580,13580,13580,13580,3
20230914,125400,64700750,13580,13580,13580,13580,0
20230914,125300,64700750,13580,13580,13580,13580,0
20230914,125200,64700750,13580,13580,13580,13580,0
20230914,125100,64700750,13580,13580,13580,13580,0
20230914,125000,64700750,13580,13580,13580,13580,0
20230914,124900,64700750,13580,13580,13580,13580,0
20230914,124800,64700750,13580,13580,13580,13580,0
20230914,124700,64700750,13580,13580,13580,13580,46
20230914,124600,64076070,13580,13580,13580,13580,0
20230914,124500,64076070,13580,13580,13580,13580,0
20230914,124400,64076070,13580,13580,13580,13580,0
20230914,124300,64076070,13580,13580,13580,13580,1
20230914,124200,64062490,13590,13590,13590,13590,3
20230914,124100,64021720,13590,13590,13590,13590,0
20230914,124000,64021720,13590,13590,13590,13590,0
20230914,123900,64021720,13590,13590,13590,13590,0
20230914,123800,64021720,13590,13590,13590,13590,0
20230914,123700,64021720,13590,13590,13590,13590,0
20230914,123600,64021720,13590,13590,13590,13590,54
20230914,123500,63287860,13610,13610,13610,13610,0
20230914,123400,63287860,13610,13610,13610,13610,0
20230914,123300,63287860,13610,13610,13610,13610,0
20230914,123200,63287860,13610,13610,13610,13610,0
20230914,123100,63287860,13610,13610,13610,13610,0
20230914,123000,63287860,13610,13610,13610,13610,0
20230914,122900,63287860,13610,13610,13610,13610,0
20230914,122800,63287860,13610,13610,13610,13610,0
20230914,122700,63287860,13610,13610,13610,13610,0
20230914,122600,63287860,13610,13610,13610,13610,0
20230914,122500,63287860,13610,13610,13610,13610,0
20230914,122400,63287860,13610,13610,13610,13610,0
20230914,122300,63287860,13610,13610,13610,13610,0
20230914,122200,63287860,13610,13610,13610,13610,0
20230914,122100,63287860,13610,13610,13610,13610,0
20230914,122000,63287860,13610,13610,13610,13610,0
20230914,121900,63287860,13610,13610,13610,13610,0
20230914,121800,63287860,13610,13610,13610,13610,0
20230914,121700,63287860,13610,13610,13610,13610,0
20230914,121600,63287860,13610,13610,13610,13610,0
20230914,121500,63287860,13610,13610,13610,13610,0
20230914,121400,63287860,13610,13610,13610,13610,0
20230914,121300,63287860,13610,13610,13610,13610,0
20230914,121200,63287860,13610,13610,13610,13610,0
20230914,121100,63287860,13610,13610,13610,13610,0
20230914,121000,63287860,13610,13610,13610,13610,0
20230914,120900,63287860,13610,13610,13610,13610,10
20230914,120800,63151760,13610,13590,13610,13590,12
20230914,120700,62988480,13600,13600,13600,13600,20
20230914,120600,62716480,13560,13570,13570,13560,96
20230914,120500,61413780,13560,13560,13560,13560,0
20230914,120400,61413780,13560,13560,13560,13560,2
20230914,120300,61386660,13560,13560,13560,13560,2
20230914,120200,61359540,13560,13560,13560,13560,0
20230914,120100,61359540,13560,13560,13560,13560,20
20230914,120000,61088340,13560,13560,13560,13560,0
20230914,115900,61088340,13560,13560,13560,13560,0
20230914,115800,61088340,13560,13560,13560,13560,0
20230914,115700,61088340,13560,13560,13560,13560,0
20230914,115600,61088340,13560,13560,13560,13560,58
20230914,115500,60301860,13560,13560,13560,13560,0
20230914,115400,60301860,13560,13560,13560,13560,0
20230914,115300,60301860,13560,13560,13560,13560,0
20230914,115200,60301860,13560,13560,13560,13560,0
20230914,115100,60301860,13560,13560,13560,13560,0
20230914,115000,60301860,13560,13560,13560,13560,0
20230914,114900,60301860,13560,13560,13560,13560,0
20230914,114800,60301860,13560,13560,13560,13560,0
20230914,114700,60301860,13560,13560,13560,13560,0
20230914,114600,60301860,13560,13560,13560,13560,0
20230914,114500,60301860,13560,13560,13560,13560,0
20230914,114400,60301860,13560,13560,13560,13560,0
20230914,114300,60301860,13560,13560,13560,13560,0
20230914,114200,60301860,13560,13560,13560,13560,4
20230914,114100,60247620,13560,13560,13560,13560,12
20230914,114000,60084900,13560,13560,13560,13560,0
20230914,113900,60084900,13560,13560,13560,13560,0
20230914,113800,60084900,13560,13560,13560,13560,0
20230914,113700,60084900,13560,13560,13560,13560,0
20230914,113600,60084900,13560,13560,13560,13560,0
20230914,113500,60084900,13560,13560,13560,13560,0
20230914,113400,60084900,13560,13560,13560,13560,0
20230914,113300,60084900,13560,13560,13560,13560,0
20230914,113200,60084900,13560,13560,13560,13560,0
20230914,113100,60084900,13560,13560,13560,13560,0
20230914,113000,60084900,13560,13560,13560,13560,0
20230914,112900,60084900,13560,13560,13560,13560,0
20230914,112800,60084900,13560,13560,13560,13560,0
20230914,112700,60084900,13560,13560,13560,13560,2
20230914,112600,60057780,13560,13560,13560,13560,0
20230914,112500,60057780,13560,13560,13560,13560,0
20230914,112400,60057780,13560,13560,13560,13560,2
20230914,112300,60030660,13560,13560,13560,13560,2
20230914,112200,60003540,13560,13560,13560,13560,2
20230914,112100,59976420,13570,13570,13570,13560,184
20230914,112000,57480770,13600,13600,13600,13600,0
20230914,111900,57480770,13600,13600,13600,13600,0
20230914,111800,57480770,13600,13600,13600,13600,0
20230914,111700,57480770,13600,13600,13600,13600,0
20230914,111600,57480770,13600,13600,13600,13600,0
20230914,111500,57480770,13600,13600,13600,13600,0
20230914,111400,57480770,13600,13600,13600,13600,0
20230914,111300,57480770,13600,13600,13600,13600,0
20230914,111200,57480770,13600,13600,13600,13600,0
20230914,111100,57480770,13600,13600,13600,13600,0
20230914,111000,57480770,13600,13600,13600,13600,0
20230914,110900,57480770,13600,13600,13600,13600,0
20230914,110800,57480770,13600,13600,13600,13600,0
20230914,110700,57480770,13600,13600,13600,13600,0
20230914,110600,57480770,13600,13600,13600,13600,80
20230914,110500,56392770,13600,13600,13600,13600,0
20230914,110400,56392770,13600,13600,13600,13600,0
20230914,110300,56392770,13600,13600,13600,13600,0
20230914,110200,56392770,13600,13600,13600,13600,0
20230914,110100,56392770,13600,13600,13600,13600,0
20230914,110000,56392770,13600,13600,13600,13600,0
20230914,105900,56392770,13600,13590,13600,13590,500
20230914,105800,49593490,13590,13590,13590,13590,0
20230914,105700,49593490,13590,13580,13590,13570,65
20230914,105600,48710900,13610,13610,13610,13610,0
20230914,105500,48710900,13610,13610,13610,13610,0
20230914,105400,48710900,13610,13610,13610,13610,0
20230914,105300,48710900,13610,13610,13610,13610,0
20230914,105200,48710900,13610,13610,13610,13610,0
20230914,105100,48710900,13610,13610,13610,13610,0
20230914,105000,48710900,13610,13610,13610,13610,0
20230914,104900,48710900,13610,13610,13610,13610,0
20230914,104800,48710900,13610,13610,13610,13610,0
20230914,104700,48710900,13610,13610,13610,13610,0
20230914,104600,48710900,13610,13610,13610,13610,0
20230914,104500,48710900,13610,13610,13610,13610,0
20230914,104400,48710900,13610,13610,13610,13610,0
20230914,104300,48710900,13610,13610,13610,13610,40
20230914,104200,48166500,13610,13610,13610,13610,0
20230914,104100,48166500,13610,13610,13610,13610,2
20230914,104000,48139280,13560,13590,13590,13560,632
20230914,103900,39561830,13620,13620,13620,13620,0
20230914,103800,39561830,13620,13620,13620,13620,0
20230914,103700,39561830,13620,13620,13620,13620,0
20230914,103600,39561830,13620,13620,13620,13620,0
20230914,103500,39561830,13620,13620,13620,13620,0
20230914,103400,39561830,13620,13610,13620,13610,500
20230914,103300,32756720,13600,13600,13600,13600,0
20230914,103200,32756720,13600,13600,13600,13600,10
20230914,103100,32620720,13600,13600,13600,13600,0
20230914,103000,32620720,13600,13600,13600,13600,0
20230914,102900,32620720,13600,13600,13600,13600,12
20230914,102800,32457520,13610,13610,13610,13610,0
20230914,102700,32457520,13610,13610,13610,13610,0
20230914,102600,32457520,13610,13610,13610,13610,1
20230914,102500,32443910,13610,13610,13610,13610,2
20230914,102400,32416690,13610,13610,13610,13610,2
20230914,102300,32389470,13610,13620,13620,13610,148
20230914,102200,30374340,13630,13630,13630,13630,0
20230914,102100,30374340,13630,13630,13630,13630,0
20230914,102000,30374340,13630,13630,13630,13630,0
20230914,101900,30374340,13630,13630,13630,13630,0
20230914,101800,30374340,13630,13630,13630,13630,0
20230914,101700,30374340,13630,13630,13630,13630,0
20230914,101600,30374340,13630,13630,13630,13630,2
20230914,101500,30347080,13630,13630,13630,13630,36
20230914,101400,29856400,13630,13630,13630,13630,0
20230914,101300,29856400,13630,13630,13630,13630,31
20230914,101200,29433870,13650,13650,13650,13650,0
20230914,101100,29433870,13650,13650,13650,13650,0
20230914,101000,29433870,13650,13650,13650,13650,0
20230914,100900,29433870,13650,13650,13650,13650,0
20230914,100800,29433870,13650,13650,13650,13650,2
20230914,100700,29406570,13630,13630,13630,13630,0
20230914,100600,29406570,13630,13630,13630,13630,0
20230914,100500,29406570,13630,13630,13630,13630,0
20230914,100400,29406570,13630,13630,13630,13630,0
20230914,100300,29406570,13630,13630,13630,13630,0
20230914,100200,29406570,13630,13630,13630,13630,46
20230914,100100,28779590,13610,13630,13630,13610,100
20230914,100000,27417840,13670,13660,13670,13660,500
20230914,095900,20587750,13660,13660,13660,13660,0
20230914,095800,20587750,13660,13660,13660,13660,0
20230914,095700,20587750,13660,13660,13660,13660,0
20230914,095600,20587750,13660,13660,13660,13660,8
20230914,095500,20478470,13660,13660,13660,13660,0
20230914,095400,20478470,13660,13660,13660,13660,0
20230914,095300,20478470,13660,13660,13660,13660,2
20230914,095200,20451150,13600,13640,13640,13600,42
20230914,095100,19879400,13660,13660,13660,13660,0
20230914,095000,19879400,13660,13660,13660,13660,0
20230914,094900,19879400,13660,13660,13660,13660,0
20230914,094800,19879400,13660,13660,13660,13660,0
20230914,094700,19879400,13660,13660,13660,13660,0
20230914,094600,19879400,13660,13660,13660,13660,0
20230914,094500,19879400,13660,13660,13660,13660,0
20230914,094400,19879400,13660,13660,13660,13660,2
20230914,094300,19852080,13640,13640,13640,13640,0
20230914,094200,19852080,13640,13640,13640,13640,1
20230914,094100,19838440,13640,13640,13640,13640,1
20230914,094000,19824800,13640,13640,13640,13640,0
20230914,093900,19824800,13640,13640,13640,13640,0
20230914,093800,19824800,13640,13640,13640,13640,0
20230914,093700,19824800,13640,13640,13640,13640,0
20230914,093600,19824800,13640,13640,13640,13640,0
20230914,093500,19824800,13640,13640,13640,13640,0
20230914,093400,19824800,13640,13640,13640,13640,30
20230914,093300,19415600,13670,13670,13670,13670,0
20230914,093200,19415600,13670,13670,13670,13670,0
20230914,093100,19415600,13670,13670,13670,13670,11
20230914,093000,19265230,13680,13650,13680,13650,500
20230914,092900,12427740,13640,13640,13640,13640,0
20230914,092800,12427740,13640,13640,13640,13640,2
20230914,092700,12400460,13640,13630,13640,13620,101
20230914,092600,11023230,13630,13630,13630,13630,9
20230914,092500,10900560,13640,13640,13640,13640,0
20230914,092400,10900560,13640,13640,13640,13640,0
20230914,092300,10900560,13640,13640,13640,13640,2
20230914,092200,10873280,13640,13640,13640,13640,0
20230914,092100,10873280,13640,13640,13640,13640,0
20230914,092000,10873280,13640,13640,13640,13640,0
20230914,091900,10873280,13640,13640,13640,13640,0
20230914,091800,10873280,13640,13640,13640,13640,0
20230914,091700,10873280,13640,13640,13640,13640,0
20230914,091600,10873280,13640,13640,13640,13640,0
20230914,091500,10873280,13640,13640,13640,13640,0
20230914,091400,10873280,13640,13640,13640,13640,0
20230914,091300,10873280,13640,13640,13640,13640,0
20230914,091200,10873280,13640,13650,13670,13640,23
20230914,091100,10559400,13670,13670,13670,13670,1
20230914,091000,10545730,13680,13660,13680,13660,34
20230914,090900,10081240,13700,13700,13700,13700,0
20230914,090800,10081240,13700,13700,13700,13700,0
20230914,090700,10081240,13700,13690,13700,13690,4
20230914,090600,10026460,13700,13700,13700,13700,0
20230914,090500,10026460,13700,13690,13700,13690,38
20230914,090400,9505940,13690,13680,13690,13680,2
20230914,090300,9478570,13690,13690,13690,13690,2
20230914,090200,9451190,13700,13600,13700,13600,547
20230914,090100,2000940,13590,13600,13600,13590,24
20230914,090000,1674670,13630,13610,13630,13590,123