stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184400,8278828330,14020,14020,14020,14020,17508
20230809,184300,8278828330,14020,14020,14020,14020,0
20230809,184200,8278828330,14020,14020,14020,14020,0
20230809,184100,8278828330,14020,14020,14020,14020,0
20230809,184000,8278828330,14020,14020,14020,14020,0
20230809,183900,8278828330,14020,14020,14020,14020,0
20230809,183800,8278828330,14020,14020,14020,14020,0
20230809,183700,8278828330,14020,14020,14020,14020,0
20230809,183600,8278828330,14020,14020,14020,14020,0
20230809,183500,8278828330,14020,14020,14020,14020,0
20230809,183400,8278828330,14020,14020,14020,14020,0
20230809,183300,8278828330,14020,14020,14020,14020,0
20230809,183200,8278828330,14020,14020,14020,14020,0
20230809,183100,8278828330,14020,14020,14020,14020,0
20230809,183000,8278828330,14020,14020,14020,14020,0
20230809,182900,8278828330,14020,14020,14020,14020,0
20230809,182800,8278828330,14020,14020,14020,14020,0
20230809,182700,8278828330,14020,14020,14020,14020,0
20230809,182600,8278828330,14020,14020,14020,14020,0
20230809,182500,8278828330,14020,14020,14020,14020,0
20230809,182400,8278828330,14020,14020,14020,14020,0
20230809,182300,8278828330,14020,14020,14020,14020,0
20230809,182200,8278828330,14020,14020,14020,14020,0
20230809,182100,8278828330,14020,14020,14020,14020,0
20230809,182000,8278828330,14020,14020,14020,14020,0
20230809,181900,8278828330,14020,14020,14020,14020,0
20230809,181800,8278828330,14020,14020,14020,14020,0
20230809,181700,8278828330,14020,14020,14020,14020,0
20230809,181600,8278828330,14020,14020,14020,14020,0
20230809,181500,8278828330,14020,14020,14020,14020,0
20230809,181400,8278828330,14020,14020,14020,14020,17508
20230809,181300,8278828330,14020,14020,14020,14020,0
20230809,181200,8278828330,14020,14020,14020,14020,0
20230809,181100,8278828330,14020,14020,14020,14020,0
20230809,181000,8278828330,14020,14020,14020,14020,0
20230809,180900,8278828330,14020,14020,14020,14020,0
20230809,180800,8278828330,14020,14020,14020,14020,0
20230809,180700,8278828330,14020,14020,14020,14020,0
20230809,180600,8278828330,14020,14020,14020,14020,0
20230809,180500,8278828330,14020,14020,14020,14020,0
20230809,180400,8278828330,14020,14020,14020,14020,0
20230809,180300,8278828330,14020,14020,14020,14020,0
20230809,180200,8278828330,14020,14020,14020,14020,0
20230809,180100,8278828330,14020,14020,14020,14020,0
20230809,180000,8278828330,14020,14020,14020,14020,0
20230809,175900,8278828330,14020,14020,14020,14020,0
20230809,175800,8278828330,14020,14020,14020,14020,0
20230809,175700,8278828330,14020,14020,14020,14020,0
20230809,175600,8278828330,14020,14020,14020,14020,0
20230809,175500,8278828330,14020,14020,14020,14020,0
20230809,175400,8278828330,14020,14020,14020,14020,0
20230809,175300,8278828330,14020,14020,14020,14020,0
20230809,175200,8278828330,14020,14020,14020,14020,0
20230809,175100,8278828330,14020,14020,14020,14020,0
20230809,175000,8278828330,14020,14020,14020,14020,0
20230809,174900,8278828330,14020,14020,14020,14020,0
20230809,174800,8278828330,14020,14020,14020,14020,0
20230809,174700,8278828330,14020,14020,14020,14020,0
20230809,174600,8278828330,14020,14020,14020,14020,0
20230809,174500,8278828330,14020,14020,14020,14020,0
20230809,174400,8278828330,14020,14020,14020,14020,17508
20230809,174300,8278828330,14020,14020,14020,14020,0
20230809,174200,8278828330,14020,14020,14020,14020,0
20230809,174100,8278828330,14020,14020,14020,14020,0
20230809,174000,8278828330,14020,14020,14020,14020,0
20230809,173900,8278828330,14020,14020,14020,14020,0
20230809,173800,8278828330,14020,14020,14020,14020,0
20230809,173700,8278828330,14020,14020,14020,14020,0
20230809,173600,8278828330,14020,14020,14020,14020,0
20230809,173500,8278828330,14020,14020,14020,14020,0
20230809,173400,8278828330,14020,14020,14020,14020,0
20230809,173300,8278828330,14020,14020,14020,14020,0
20230809,173200,8278828330,14020,14020,14020,14020,0
20230809,173100,8278828330,14020,14020,14020,14020,0
20230809,173000,8278828330,14020,14020,14020,14020,0
20230809,172900,8278828330,14020,14020,14020,14020,0
20230809,172800,8278828330,14020,14020,14020,14020,0
20230809,172700,8278828330,14020,14020,14020,14020,0
20230809,172600,8278828330,14020,14020,14020,14020,0
20230809,172500,8278828330,14020,14020,14020,14020,0
20230809,172400,8278828330,14020,14020,14020,14020,0
20230809,172300,8278828330,14020,14020,14020,14020,0
20230809,172200,8278828330,14020,14020,14020,14020,0
20230809,172100,8278828330,14020,14020,14020,14020,0
20230809,172000,8278828330,14020,14020,14020,14020,0
20230809,171900,8278828330,14020,14020,14020,14020,0
20230809,171800,8278828330,14020,14020,14020,14020,0
20230809,171700,8278828330,14020,14020,14020,14020,0
20230809,171600,8278828330,14020,14020,14020,14020,0
20230809,171500,8278828330,14020,14020,14020,14020,0
20230809,171400,8278828330,14020,14020,14020,14020,17508
20230809,171300,8278828330,14020,14020,14020,14020,0
20230809,171200,8278828330,14020,14020,14020,14020,0
20230809,171100,8278828330,14020,14020,14020,14020,0
20230809,171000,8278828330,14020,14020,14020,14020,0
20230809,170900,8278828330,14020,14020,14020,14020,0
20230809,170800,8278828330,14020,14020,14020,14020,0
20230809,170700,8278828330,14020,14020,14020,14020,0
20230809,170600,8278828330,14020,14020,14020,14020,0
20230809,170500,8278828330,14020,14020,14020,14020,0
20230809,170400,8278828330,14020,14020,14020,14020,0
20230809,170300,8278828330,14020,14020,14020,14020,0
20230809,170200,8278828330,14020,14020,14020,14020,0
20230809,170100,8278828330,14020,14020,14020,14020,0
20230809,170000,8278828330,14020,14020,14020,14020,0
20230809,165900,8278828330,14020,14020,14020,14020,0
20230809,165800,8278828330,14020,14020,14020,14020,0
20230809,165700,8278828330,14020,14020,14020,14020,0
20230809,165600,8278828330,14020,14020,14020,14020,0
20230809,165500,8278828330,14020,14020,14020,14020,0
20230809,165400,8278828330,14020,14020,14020,14020,0
20230809,165300,8278828330,14020,14020,14020,14020,0
20230809,165200,8278828330,14020,14020,14020,14020,0
20230809,165100,8278828330,14020,14020,14020,14020,0
20230809,165000,8278828330,14020,14020,14020,14020,0
20230809,164900,8278828330,14020,14020,14020,14020,0
20230809,164800,8278828330,14020,14020,14020,14020,0
20230809,164700,8278828330,14020,14020,14020,14020,0
20230809,164600,8278828330,14020,14020,14020,14020,0
20230809,164500,8278828330,14020,14020,14020,14020,0
20230809,164400,8278828330,14020,14020,14020,14020,17508
20230809,164300,8278828330,14020,14020,14020,14020,0
20230809,164200,8278828330,14020,14020,14020,14020,0
20230809,164100,8278828330,14020,14020,14020,14020,0
20230809,164000,8278828330,14020,14020,14020,14020,0
20230809,163900,8278828330,14020,14020,14020,14020,0
20230809,163800,8278828330,14020,14020,14020,14020,0
20230809,163700,8278828330,14020,14020,14020,14020,0
20230809,163600,8278828330,14020,14020,14020,14020,0
20230809,163500,8278828330,14020,14020,14020,14020,0
20230809,163400,8278828330,14020,14020,14020,14020,0
20230809,163300,8278828330,14020,14020,14020,14020,0
20230809,163200,8278828330,14020,14020,14020,14020,0
20230809,163100,8278828330,14020,14020,14020,14020,0
20230809,163000,8278828330,14020,14020,14020,14020,0
20230809,162900,8278828330,14020,14020,14020,14020,0
20230809,162800,8278828330,14020,14020,14020,14020,0
20230809,162700,8278828330,14020,14020,14020,14020,0
20230809,162600,8278828330,14020,14020,14020,14020,0
20230809,162500,8278828330,14020,14020,14020,14020,0
20230809,162400,8278828330,14020,14020,14020,14020,0
20230809,162300,8278828330,14020,14020,14020,14020,0
20230809,162200,8278828330,14020,14020,14020,14020,0
20230809,162100,8278828330,14020,14020,14020,14020,0
20230809,162000,8278828330,14020,14020,14020,14020,0
20230809,161900,8278828330,14020,14020,14020,14020,0
20230809,161800,8278828330,14020,14020,14020,14020,0
20230809,161700,8278828330,14020,14020,14020,14020,0
20230809,161600,8278828330,14020,14020,14020,14020,0
20230809,161500,8278828330,14020,14020,14020,14020,0
20230809,161400,8278828330,14020,14020,14020,14020,17508
20230809,161300,8278828330,14020,14020,14020,14020,0
20230809,161200,8278828330,14020,14020,14020,14020,0
20230809,161100,8278828330,14020,14020,14020,14020,0
20230809,161000,8278828330,14020,14020,14020,14020,0
20230809,160900,8278828330,14020,14020,14020,14020,0
20230809,160800,8278828330,14020,14020,14020,14020,0
20230809,160700,8278828330,14020,14020,14020,14020,0
20230809,160600,8278828330,14020,14020,14020,14020,0
20230809,160500,8278828330,14020,14020,14020,14020,0
20230809,160400,8278828330,14020,14020,14020,14020,0
20230809,160300,8278828330,14020,14020,14020,14020,0
20230809,160200,8278828330,14020,14020,14020,14020,0
20230809,160100,8278828330,14020,14020,14020,14020,0
20230809,160000,8278828330,14020,14020,14020,14020,0
20230809,155900,8278828330,14020,14020,14020,14020,0
20230809,155800,8278828330,14020,14020,14020,14020,0
20230809,155700,8278828330,14020,14020,14020,14020,0
20230809,155600,8278828330,14020,14020,14020,14020,0
20230809,155500,8278828330,14020,14020,14020,14020,0
20230809,155400,8278828330,14020,14020,14020,14020,0
20230809,155300,8278828330,14020,14020,14020,14020,0
20230809,155200,8278828330,14020,14020,14020,14020,0
20230809,155100,8278828330,14020,14020,14020,14020,0
20230809,155000,8278828330,14020,14020,14020,14020,0
20230809,154900,8278828330,14020,14020,14020,14020,0
20230809,154800,8278828330,14020,14020,14020,14020,0
20230809,154700,8278828330,14020,14020,14020,14020,0
20230809,154600,8278828330,14020,14020,14020,14020,0
20230809,154500,8278828330,14020,14020,14020,14020,0
20230809,154400,8278828330,14020,14020,14020,14020,17508
20230809,154300,8278828330,14020,14020,14020,14020,0
20230809,154200,8278828330,14020,14020,14020,14020,0
20230809,154100,8278828330,14020,14020,14020,14020,0
20230809,154000,8278828330,14020,14020,14020,14020,0
20230809,153900,8278828330,14020,14020,14020,14020,0
20230809,153800,8278828330,14020,14020,14020,14020,0
20230809,153700,8278828330,14020,14020,14020,14020,0
20230809,153600,8278828330,14020,14020,14020,14020,0
20230809,153500,8278828330,14020,14020,14020,14020,0
20230809,153400,8278828330,14020,14020,14020,14020,0
20230809,153300,8278828330,14020,14020,14020,14020,0
20230809,153200,8278828330,14020,14020,14020,14020,0
20230809,153100,8278828330,14020,14020,14020,14020,0
20230809,153000,8278828330,14020,14020,14020,14020,17508
20230809,152900,8033366170,14030,14030,14030,14030,0
20230809,152800,8033366170,14030,14030,14030,14030,0
20230809,152700,8033366170,14030,14030,14030,14030,0
20230809,152600,8033366170,14030,14030,14030,14030,0
20230809,152500,8033366170,14030,14030,14030,14030,0
20230809,152400,8033366170,14030,14030,14030,14030,0
20230809,152300,8033366170,14030,14030,14030,14030,0
20230809,152200,8033366170,14030,14030,14030,14030,0
20230809,152100,8033366170,14030,14030,14030,14030,0
20230809,152000,8033366170,14030,14030,14030,14030,0
20230809,151900,8033366170,14030,14020,14030,14010,1286
20230809,151800,8015332940,14020,14010,14030,14010,3170
20230809,151700,7970892130,14010,14010,14020,14010,1939
20230809,151600,7943713470,14010,14010,14020,14010,1172
20230809,151500,7927290920,14020,14010,14020,14010,554
20230809,151400,7919527610,14020,14020,14020,14010,4304
20230809,151300,7859224730,14010,14020,14020,14010,2011
20230809,151200,7831041700,14010,14010,14020,14010,450
20230809,151100,7824735470,14010,14010,14020,14010,357
20230809,151000,7819732880,14010,14010,14020,14010,754
20230809,150900,7809164130,14020,14010,14020,14010,555
20230809,150800,7801383850,14020,14010,14020,14010,2366
20230809,150700,7768226500,14010,14020,14020,14010,712
20230809,150600,7758247370,14010,14020,14020,14010,2185
20230809,150500,7727616590,14020,14020,14030,14020,411
20230809,150400,7721852960,14020,14020,14030,14020,286
20230809,150300,7717843220,14020,14020,14020,14020,166
20230809,150200,7715515900,14020,14010,14030,14010,3449
20230809,150100,7667161240,14010,14020,14020,14010,1570
20230809,150000,7645165000,14010,14010,14020,14010,347
20230809,145900,7640300840,14010,14010,14020,14010,1196
20230809,145800,7623535690,14010,14010,14020,14010,552
20230809,145700,7615797160,14010,14010,14020,14010,750
20230809,145600,7605285900,14020,14010,14020,14010,1630
20230809,145500,7582444570,14020,14020,14030,14010,453
20230809,145400,7576095020,14020,14020,14030,14020,1876
20230809,145300,7549787620,14020,14010,14020,14010,2009
20230809,145200,7521621860,14010,14010,14020,14010,5743
20230809,145100,7441152430,14010,14020,14030,14010,4721
20230809,145000,7374965950,14020,14020,14030,14020,2220
20230809,144900,7343841250,14020,14020,14030,14020,1862
20230809,144800,7317729200,14020,14020,14030,14020,204
20230809,144700,7314868540,14020,14020,14030,14020,902
20230809,144600,7302219760,14020,14020,14030,14020,1290
20230809,144500,7284123540,14020,14020,14030,14020,423
20230809,144400,7278190460,14020,14030,14030,14020,1723
20230809,144300,7254030940,14020,14020,14030,14020,195
20230809,144200,7251296970,14020,14020,14030,14020,232
20230809,144100,7248043290,14020,14030,14030,14020,2910
20230809,144000,7207218120,14030,14030,14040,14030,295
20230809,143900,7203077780,14030,14030,14040,14030,305
20230809,143800,7198798460,14030,14030,14040,14030,682
20230809,143700,7189227580,14030,14040,14040,14030,385
20230809,143600,7183823450,14030,14030,14040,14030,382
20230809,143500,7178463620,14030,14050,14050,14030,3926
20230809,143400,7123335690,14050,14050,14060,14050,90
20230809,143300,7122071140,14050,14050,14060,14050,291
20230809,143200,7117980480,14050,14050,14060,14050,157
20230809,143100,7115774110,14060,14040,14060,14040,1043
20230809,143000,7101117500,14040,14050,14060,14040,478
20230809,142900,7094399260,14050,14050,14050,14040,793
20230809,142800,7083257970,14050,14030,14050,14030,1357
20230809,142700,7064205630,14030,14040,14040,14030,198
20230809,142600,7061427180,14040,14040,14040,14030,500
20230809,142500,7054408560,14040,14030,14040,14030,276
20230809,142400,7050534890,14040,14030,14040,14030,1132
20230809,142300,7034648400,14030,14030,14040,14030,474
20230809,142200,7027994260,14040,14030,14040,14030,353
20230809,142100,7023039480,14030,14030,14050,14030,364
20230809,142000,7017926580,14030,14020,14040,14020,2585
20230809,141900,6981663350,14020,14020,14030,14020,636
20230809,141800,6972741810,14020,14020,14020,14010,838
20230809,141700,6960994120,14020,14010,14020,14010,519
20230809,141600,6953718740,14010,14010,14020,14010,1276
20230809,141500,6935831020,14010,14010,14020,14010,831
20230809,141400,6924181740,14010,14010,14020,14010,522
20230809,141300,6916865470,14020,14010,14020,14010,55
20230809,141200,6916094880,14020,14010,14020,14010,329
20230809,141100,6911483400,14020,14010,14020,14010,1845
20230809,141000,6885618650,14010,14020,14030,14010,3161
20230809,140900,6841302680,14020,14020,14030,14020,529
20230809,140800,6833882510,14020,14020,14030,14020,283
20230809,140700,6829914840,14020,14020,14030,14020,182
20230809,140600,6827363180,14020,14040,14040,14020,1871
20230809,140500,6801105760,14040,14040,14050,14040,551
20230809,140400,6793366950,14040,14040,14050,14040,688
20230809,140300,6783705430,14040,14040,14040,14040,159
20230809,140200,6781473070,14040,14040,14050,14030,3596
20230809,140100,6730981670,14030,14030,14040,14030,170
20230809,140000,6728596540,14030,14040,14040,14030,428
20230809,135900,6722588610,14030,14020,14030,14020,1932
20230809,135800,6695484280,14020,14020,14030,14020,2518
20230809,135700,6660181860,14020,14020,14030,14020,213
20230809,135600,6657195430,14020,14020,14030,14020,188
20230809,135500,6654559500,14020,14020,14030,14010,3399
20230809,135400,6606906610,14020,14020,14030,14020,188
20230809,135300,6604270840,14020,14020,14030,14020,544
20230809,135200,6596640780,14020,14020,14030,14020,407
20230809,135100,6590934270,14020,14020,14030,14020,307
20230809,135000,6586630120,14020,14020,14020,14020,1230
20230809,134900,6569385520,14020,14020,14020,14010,2588
20230809,134800,6533102990,14010,14020,14020,14010,136
20230809,134700,6531197610,14010,14020,14020,14010,1223
20230809,134600,6514055430,14020,14020,14030,14020,998
20230809,134500,6500061060,14020,14020,14020,14020,389
20230809,134400,6494607280,14020,14020,14030,14020,1332
20230809,134300,6475932580,14020,14030,14040,14020,4380
20230809,134200,6414483430,14040,14030,14040,14030,625
20230809,134100,6405712270,14030,14030,14040,14030,437
20230809,134000,6399579480,14030,14030,14040,14030,192
20230809,133900,6396885710,14040,14030,14040,14030,492
20230809,133800,6389980530,14030,14030,14030,14030,349
20230809,133700,6385084060,14030,14030,14040,14030,205
20230809,133600,6382207860,14030,14040,14040,14030,78
20230809,133500,6381113510,14030,14030,14030,14020,1741
20230809,133400,6356688140,14020,14020,14030,14020,548
20230809,133300,6349001020,14020,14020,14020,14020,233
20230809,133200,6345734360,14020,14030,14030,14020,793
20230809,133100,6334610580,14030,14030,14040,14030,337
20230809,133000,6329882370,14040,14030,14040,14030,796
20230809,132900,6318714480,14040,14030,14040,14030,266
20230809,132800,6314982460,14020,14030,14030,14020,640
20230809,132700,6306004210,14020,14020,14030,14020,1180
20230809,132600,6289449600,14020,14010,14020,14010,1713
20230809,132500,6265434730,14010,14020,14030,14010,3161
20230809,132400,6221113980,14020,14040,14040,14020,2171
20230809,132300,6190656240,14040,14030,14040,14030,1570
20230809,132200,6168616620,14030,14030,14030,14030,392
20230809,132100,6163116860,14040,14040,14040,14030,1909
20230809,132000,6136317670,14040,14050,14050,14040,430
20230809,131900,6130278460,14040,14050,14060,14040,1061
20230809,131800,6115372190,14050,14060,14070,14050,2552
20230809,131700,6079489800,14060,14070,14070,14060,387
20230809,131600,6074048400,14060,14060,14070,14060,475
20230809,131500,6067367490,14060,14070,14070,14060,323
20230809,131400,6062825700,14060,14060,14070,14060,2308
20230809,131300,6030374770,14070,14060,14070,14060,643
20230809,131200,6021330230,14060,14060,14060,14060,39
20230809,131100,6020781890,14060,14070,14070,14060,1423
20230809,131000,6000770200,14060,14070,14070,14060,400
20230809,130900,5995145590,14060,14060,14070,14060,979
20230809,130800,5981371950,14060,14060,14080,14060,744
20230809,130700,5970901420,14060,14060,14070,14060,1489
20230809,130600,5949951910,14060,14060,14070,14060,189
20230809,130500,5947292880,14060,14060,14070,14060,97
20230809,130400,5945928520,14060,14070,14070,14060,2477
20230809,130300,5911078100,14060,14060,14070,14060,26
20230809,130200,5910712530,14060,14060,14070,14060,422
20230809,130100,5904777250,14070,14070,14070,14050,201
20230809,130000,5901950070,14050,14060,14070,14050,1175
20230809,125900,5885430940,14060,14060,14060,14050,207
20230809,125800,5882520630,14050,14060,14060,14050,212
20230809,125700,5879541680,14050,14050,14050,14040,556
20230809,125600,5871730040,14040,14040,14050,14040,287
20230809,125500,5867698720,14040,14050,14060,14040,880
20230809,125400,5855335150,14050,14050,14060,14050,161
20230809,125300,5853072530,14050,14050,14050,14050,11
20230809,125200,5852917980,14040,14080,14080,14040,2187
20230809,125100,5822174800,14080,14080,14080,14060,30
20230809,125000,5821752580,14080,14060,14080,14060,687
20230809,124900,5812088360,14060,14060,14070,14060,63
20230809,124800,5811202550,14050,14050,14060,14050,1153
20230809,124700,5794992780,14050,14050,14060,14050,331
20230809,124600,5790342180,14050,14050,14060,14050,452
20230809,124500,5783991530,14060,14050,14060,14040,3113
20230809,124400,5740254550,14050,14040,14050,14040,233
20230809,124300,5736981710,14040,14030,14050,14030,821
20230809,124200,5725453380,14030,14030,14030,14030,0
20230809,124100,5725453380,14030,14030,14040,14030,817
20230809,124000,5713985320,14030,14030,14040,14030,722
20230809,123900,5703848900,14040,14030,14040,14030,114
20230809,123800,5702249460,14030,14050,14050,14030,695
20230809,123700,5692489140,14050,14030,14050,14030,151
20230809,123600,5690370310,14030,14040,14050,14030,287
20230809,123500,5686339960,14040,14050,14050,14040,1804
20230809,123400,5661011650,14050,14050,14050,14040,147
20230809,123300,5658946450,14050,14050,14050,14040,221
20230809,123200,5655842530,14050,14040,14050,14040,492
20230809,123100,5648931310,14040,14040,14050,14040,950
20230809,123000,5635590560,14040,14040,14040,14040,0
20230809,122900,5635590560,14040,14050,14050,14040,467
20230809,122800,5629029960,14040,14030,14040,14030,81
20230809,122700,5627892930,14030,14040,14050,14030,896
20230809,122600,5615307420,14030,14060,14060,14030,1564
20230809,122500,5593328340,14060,14060,14070,14060,319
20230809,122400,5588841140,14070,14070,14070,14060,486
20230809,122300,5582005240,14060,14060,14070,14060,206
20230809,122200,5579108870,14060,14070,14070,14060,215
20230809,122100,5576084480,14060,14070,14070,14060,130
20230809,122000,5574255520,14060,14060,14080,14060,431
20230809,121900,5568193620,14060,14060,14080,14060,61
20230809,121800,5567334940,14060,14040,14060,14030,6815
20230809,121700,5471643120,14030,14040,14040,14030,1596
20230809,121600,5449243720,14030,14040,14040,14030,500
20230809,121500,5442228620,14040,14030,14040,14030,92
20230809,121400,5440937530,14030,14030,14040,14030,362
20230809,121300,5435856700,14030,14020,14030,14020,1249
20230809,121200,5418333380,14030,14030,14030,14020,121
20230809,121100,5416636710,14020,14030,14030,14020,406
20230809,121000,5410941270,14020,14030,14030,14020,204
20230809,120900,5408081130,14020,14030,14040,14020,2804
20230809,120800,5368743320,14030,14040,14040,14030,392
20230809,120700,5363240410,14040,14030,14040,14030,116
20230809,120600,5361612230,14030,14030,14040,14030,299
20230809,120500,5357414990,14030,14040,14040,14030,464
20230809,120400,5350905020,14030,14020,14030,14020,670
20230809,120300,5341506070,14040,14020,14040,14020,99
20230809,120200,5340117790,14020,14040,14040,14020,363
20230809,120100,5335021770,14040,14040,14050,14020,1664
20230809,120000,5311669070,14030,14040,14040,14030,21
20230809,115900,5311374330,14030,14030,14040,14030,562
20230809,115800,5303485340,14030,14030,14030,14030,13
20230809,115700,5303302950,14030,14040,14040,14030,269
20230809,115600,5299526930,14030,14030,14040,14030,131
20230809,115500,5297687800,14030,14030,14050,14030,1420
20230809,115400,5277761410,14030,14040,14040,14030,1130
20230809,115300,5261896510,14030,14040,14040,14030,203
20230809,115200,5259047070,14040,14030,14040,14030,536
20230809,115100,5251521930,14040,14040,14050,14040,2206
20230809,115000,5220548910,14040,14020,14040,14020,858
20230809,114900,5208511090,14020,14020,14030,14020,1827
20230809,114800,5182896470,14020,14030,14050,14020,719
20230809,114700,5172808930,14030,14030,14050,14030,570
20230809,114600,5164806720,14030,14030,14040,14030,327
20230809,114500,5160218510,14040,14030,14040,14030,545
20230809,114400,5152568170,14020,14020,14030,14020,49
20230809,114300,5151881180,14020,14020,14050,14020,718
20230809,114200,5141812170,14020,14010,14030,14010,653
20230809,114100,5132655850,14020,14010,14020,14010,39
20230809,114000,5132109160,14010,14030,14030,14010,1991
20230809,113900,5104194490,14030,14020,14030,14010,810
20230809,113800,5092838350,14010,14010,14020,14010,1371
20230809,113700,5073618250,14010,14020,14020,14010,713
20230809,113600,5063623750,14020,14010,14020,14010,352
20230809,113500,5058690900,14020,14020,14020,14010,794
20230809,113400,5047560600,14010,14000,14020,14000,586
20230809,113300,5039350590,14010,14010,14010,14000,2458
20230809,113200,5004930240,14000,14000,14010,14000,1515
20230809,113100,4983708340,14000,14010,14010,14000,1361
20230809,113000,4964642630,14000,14010,14010,14000,3273
20230809,112900,4918792410,14010,14010,14020,14010,1384
20230809,112800,4899399400,14010,14010,14020,14010,243
20230809,112700,4895994870,14010,14020,14020,14010,209
20230809,112600,4893066640,14010,14070,14080,14010,50249
20230809,112500,4186506900,14070,14080,14080,14070,17490
20230809,112400,3940418670,14080,14080,14080,14070,354
20230809,112300,3935435720,14070,14080,14080,14070,1332
20230809,112200,3916681890,14070,14090,14090,14070,4470
20230809,112100,3853738470,14080,14080,14090,14080,1394
20230809,112000,3834110920,14080,14090,14100,14080,198
20230809,111900,3831320550,14090,14090,14100,14080,458
20230809,111800,3824864860,14080,14090,14090,14080,267
20230809,111700,3821103180,14080,14080,14090,14080,1090
20230809,111600,3805747270,14090,14080,14090,14080,285
20230809,111500,3801733490,14090,14090,14090,14080,542
20230809,111400,3794097420,14080,14080,14090,14080,349
20230809,111300,3789182080,14080,14080,14090,14080,164
20230809,111200,3786872400,14090,14080,14090,14070,209
20230809,111100,3783929710,14080,14080,14080,14070,712
20230809,111000,3773907380,14070,14080,14080,14070,255
20230809,110900,3770318750,14080,14070,14080,14070,623
20230809,110800,3761548370,14080,14070,14080,14070,1752
20230809,110700,3736882280,14070,14070,14080,14070,579
20230809,110600,3728731310,14080,14090,14090,14070,11676
20230809,110500,3564395990,14080,14090,14090,14080,2288
20230809,110400,3532160370,14090,14090,14100,14090,630
20230809,110300,3523283590,14090,14100,14110,14090,1525
20230809,110200,3501781910,14100,14110,14110,14100,1749
20230809,110100,3477104940,14110,14110,14110,14110,56
20230809,110000,3476314780,14110,14110,14120,14110,763
20230809,105900,3465542410,14110,14110,14120,14110,164
20230809,105800,3463228280,14110,14110,14120,14110,74
20230809,105700,3462184130,14110,14100,14120,14100,332
20230809,105600,3457498390,14100,14100,14120,14100,757
20230809,105500,3446820330,14100,14120,14120,14100,483
20230809,105400,3440004730,14120,14110,14120,14110,375
20230809,105300,3434710010,14110,14120,14120,14110,246
20230809,105200,3431236740,14110,14090,14110,14090,1968
20230809,105100,3403485160,14090,14090,14100,14090,1365
20230809,105000,3384243550,14100,14090,14100,14090,1317
20230809,104900,3365676890,14090,14090,14100,14090,61
20230809,104800,3364817200,14090,14110,14110,14090,3744
20230809,104700,3312017860,14110,14110,14120,14110,354
20230809,104600,3307020880,14110,14110,14110,14110,163
20230809,104500,3304720950,14110,14130,14140,14110,2793
20230809,104400,3265264210,14130,14130,14140,14130,429
20230809,104300,3259199930,14130,14130,14140,14130,362
20230809,104200,3254083740,14130,14140,14140,14130,410
20230809,104100,3248288440,14130,14140,14140,14130,621
20230809,104000,3239507930,14140,14130,14140,14130,446
20230809,103900,3233202470,14130,14120,14130,14120,681
20230809,103800,3223580990,14110,14120,14130,14110,341
20230809,103700,3218766350,14110,14120,14120,14110,467
20230809,103600,3212173240,14120,14130,14130,14120,229
20230809,103500,3208938010,14130,14120,14130,14120,319
20230809,103400,3204431300,14110,14130,14130,14110,538
20230809,103300,3196832250,14110,14120,14120,14110,480
20230809,103200,3190056240,14110,14110,14110,14110,865
20230809,103100,3177851090,14110,14110,14130,14110,1252
20230809,103000,3160185280,14120,14110,14120,14110,1716
20230809,102900,3135957450,14110,14110,14120,14110,172
20230809,102800,3133529840,14110,14140,14140,14110,2430
20230809,102700,3099205630,14140,14140,14150,14140,144
20230809,102600,3097169370,14140,14140,14150,14140,148
20230809,102500,3095076640,14150,14150,14150,14140,229
20230809,102400,3091836470,14140,14140,14160,14130,1407
20230809,102300,3071937130,14150,14160,14160,14140,377
20230809,102200,3066603250,14150,14160,14160,14140,1890
20230809,102100,3039860310,14160,14170,14180,14160,2814
20230809,102000,2999986930,14170,14170,14180,14170,532
20230809,101900,2992447830,14170,14180,14180,14170,345
20230809,101800,2987557000,14170,14180,14180,14170,1164
20230809,101700,2971057300,14180,14190,14200,14180,3127
20230809,101600,2926697340,14180,14180,14190,14180,61
20230809,101500,2925832330,14180,14180,14190,14180,197
20230809,101400,2923038280,14190,14180,14190,14180,1226
20230809,101300,2905648610,14180,14170,14180,14170,1583
20230809,101200,2883203160,14170,14170,14180,14170,307
20230809,101100,2878852930,14170,14180,14180,14170,826
20230809,101000,2867144270,14180,14180,14180,14170,1334
20230809,100900,2848230130,14180,14170,14190,14170,2325
20230809,100800,2815278070,14180,14170,14180,14170,584
20230809,100700,2806999730,14180,14180,14190,14170,3386
20230809,100600,2758988440,14180,14180,14190,14180,1209
20230809,100500,2741844510,14170,14200,14200,14170,553
20230809,100400,2733999670,14200,14150,14210,14150,13250
20230809,100300,2546061400,14150,14150,14160,14150,1977
20230809,100200,2518068380,14150,14160,14160,14140,358
20230809,100100,2512999880,14160,14140,14160,14140,5129
20230809,100000,2440420040,14140,14130,14140,14120,1800
20230809,095900,2414974440,14130,14120,14130,14110,305
20230809,095800,2410666680,14130,14120,14130,14120,117
20230809,095700,2409013550,14130,14110,14130,14110,2800
20230809,095600,2369487650,14110,14100,14110,14100,110
20230809,095500,2367936040,14100,14090,14110,14090,2082
20230809,095400,2338589310,14090,14100,14100,14090,2379
20230809,095300,2305068190,14100,14100,14100,14080,7336
20230809,095200,2201769070,14100,14120,14120,14100,6205
20230809,095100,2114265420,14120,14120,14120,14110,224
20230809,095000,2111104660,14120,14100,14120,14100,761
20230809,094900,2100365820,14100,14110,14110,14090,317
20230809,094800,2095896010,14110,14080,14120,14080,1812
20230809,094700,2070349080,14080,14090,14090,14080,564
20230809,094600,2062404210,14080,14090,14090,14080,77
20230809,094500,2061319540,14080,14090,14090,14080,404
20230809,094400,2055628780,14090,14090,14090,14080,2500
20230809,094300,2020425370,14080,14090,14090,14080,2739
20230809,094200,1981856670,14090,14110,14120,14080,1046
20230809,094100,1967104940,14120,14110,14120,14110,1028
20230809,094000,1952597760,14110,14150,14150,14110,3836
20230809,093900,1898414740,14150,14170,14180,14150,2714
20230809,093800,1860006820,14180,14130,14180,14120,6995
20230809,093700,1761113230,14130,14140,14140,14130,439
20230809,093600,1754909240,14130,14120,14150,14120,7091
20230809,093500,1654703890,14120,14110,14130,14100,9327
20230809,093400,1523036380,14110,14090,14110,14080,7894
20230809,093300,1411700190,14090,14070,14100,14060,749
20230809,093200,1401154570,14070,14070,14080,14060,103
20230809,093100,1399705180,14080,14090,14090,14070,397
20230809,093000,1394112940,14080,14060,14090,14060,2603
20230809,092900,1357459590,14070,14060,14080,14060,3471
20230809,092800,1308622890,14060,14060,14070,14060,336
20230809,092700,1303896680,14070,14050,14070,14050,1998
20230809,092600,1275821380,14040,14040,14050,14040,322
20230809,092500,1271298250,14050,14050,14050,14040,970
20230809,092400,1257672410,14050,14090,14090,14050,1347
20230809,092300,1238720460,14090,14100,14100,14060,2219
20230809,092200,1207479140,14110,14100,14120,14090,12292
20230809,092100,1034020920,14100,14040,14100,14040,3662
20230809,092000,982517260,14040,14020,14040,14020,3722
20230809,091900,930295600,14030,14030,14030,14020,609
20230809,091800,921754910,14020,14040,14040,14020,2386
20230809,091700,888278000,14030,14040,14040,14030,1520
20230809,091600,866940480,14040,14060,14060,14030,1102
20230809,091500,851461440,14060,14070,14070,14060,839
20230809,091400,839664470,14070,14100,14110,14070,5122
20230809,091300,767452350,14100,14090,14100,14060,3704
20230809,091200,715298130,14080,14040,14090,14040,1716
20230809,091100,691166820,14040,14020,14050,14010,1447
20230809,091000,670871900,14010,14020,14020,14010,1081
20230809,090900,655717460,14020,14020,14040,14010,1217
20230809,090800,638647120,14010,14010,14050,13970,10903
20230809,090700,485610370,13990,13970,14040,13970,2449
20230809,090600,451288310,13970,13970,14010,13940,3192
20230809,090500,406693420,13940,13970,13970,13940,3026
20230809,090400,364448690,13970,13950,13970,13950,1561
20230809,090300,342650930,13950,13940,13960,13940,1342
20230809,090200,323937560,13950,13920,13950,13910,3032
20230809,090100,281698280,13910,13960,13960,13900,11300
20230809,090000,124321740,13950,14020,14020,13950,8823