stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191600,5105147310,9210,9210,9210,9210,7695
20230809,191500,5105147310,9210,9210,9210,9210,0
20230809,191400,5105147310,9210,9210,9210,9210,0
20230809,191300,5105147310,9210,9210,9210,9210,0
20230809,191200,5105147310,9210,9210,9210,9210,0
20230809,191100,5105147310,9210,9210,9210,9210,0
20230809,191000,5105147310,9210,9210,9210,9210,0
20230809,190900,5105147310,9210,9210,9210,9210,0
20230809,190800,5105147310,9210,9210,9210,9210,0
20230809,190700,5105147310,9210,9210,9210,9210,0
20230809,190600,5105147310,9210,9210,9210,9210,0
20230809,190500,5105147310,9210,9210,9210,9210,0
20230809,190400,5105147310,9210,9210,9210,9210,0
20230809,190300,5105147310,9210,9210,9210,9210,0
20230809,190200,5105147310,9210,9210,9210,9210,0
20230809,190100,5105147310,9210,9210,9210,9210,0
20230809,190000,5105147310,9210,9210,9210,9210,0
20230809,185900,5105147310,9210,9210,9210,9210,0
20230809,185800,5105147310,9210,9210,9210,9210,0
20230809,185700,5105147310,9210,9210,9210,9210,0
20230809,185600,5105147310,9210,9210,9210,9210,0
20230809,185500,5105147310,9210,9210,9210,9210,0
20230809,185400,5105147310,9210,9210,9210,9210,0
20230809,185300,5105147310,9210,9210,9210,9210,0
20230809,185200,5105147310,9210,9210,9210,9210,0
20230809,185100,5105147310,9210,9210,9210,9210,0
20230809,185000,5105147310,9210,9210,9210,9210,0
20230809,184900,5105147310,9210,9210,9210,9210,0
20230809,184800,5105147310,9210,9210,9210,9210,0
20230809,184700,5105147310,9210,9210,9210,9210,0
20230809,184600,5105147310,9210,9210,9210,9210,7695
20230809,184500,5105147310,9210,9210,9210,9210,0
20230809,184400,5105147310,9210,9210,9210,9210,0
20230809,184300,5105147310,9210,9210,9210,9210,0
20230809,184200,5105147310,9210,9210,9210,9210,0
20230809,184100,5105147310,9210,9210,9210,9210,0
20230809,184000,5105147310,9210,9210,9210,9210,0
20230809,183900,5105147310,9210,9210,9210,9210,0
20230809,183800,5105147310,9210,9210,9210,9210,0
20230809,183700,5105147310,9210,9210,9210,9210,0
20230809,183600,5105147310,9210,9210,9210,9210,0
20230809,183500,5105147310,9210,9210,9210,9210,0
20230809,183400,5105147310,9210,9210,9210,9210,0
20230809,183300,5105147310,9210,9210,9210,9210,0
20230809,183200,5105147310,9210,9210,9210,9210,0
20230809,183100,5105147310,9210,9210,9210,9210,0
20230809,183000,5105147310,9210,9210,9210,9210,0
20230809,182900,5105147310,9210,9210,9210,9210,0
20230809,182800,5105147310,9210,9210,9210,9210,0
20230809,182700,5105147310,9210,9210,9210,9210,0
20230809,182600,5105147310,9210,9210,9210,9210,0
20230809,182500,5105147310,9210,9210,9210,9210,0
20230809,182400,5105147310,9210,9210,9210,9210,0
20230809,182300,5105147310,9210,9210,9210,9210,0
20230809,182200,5105147310,9210,9210,9210,9210,0
20230809,182100,5105147310,9210,9210,9210,9210,0
20230809,182000,5105147310,9210,9210,9210,9210,0
20230809,181900,5105147310,9210,9210,9210,9210,0
20230809,181800,5105147310,9210,9210,9210,9210,0
20230809,181700,5105147310,9210,9210,9210,9210,0
20230809,181600,5105147310,9210,9210,9210,9210,7695
20230809,181500,5105147310,9210,9210,9210,9210,0
20230809,181400,5105147310,9210,9210,9210,9210,0
20230809,181300,5105147310,9210,9210,9210,9210,0
20230809,181200,5105147310,9210,9210,9210,9210,0
20230809,181100,5105147310,9210,9210,9210,9210,0
20230809,181000,5105147310,9210,9210,9210,9210,0
20230809,180900,5105147310,9210,9210,9210,9210,0
20230809,180800,5105147310,9210,9210,9210,9210,0
20230809,180700,5105147310,9210,9210,9210,9210,0
20230809,180600,5105147310,9210,9210,9210,9210,0
20230809,180500,5105147310,9210,9210,9210,9210,0
20230809,180400,5105147310,9210,9210,9210,9210,0
20230809,180300,5105147310,9210,9210,9210,9210,0
20230809,180200,5105147310,9210,9210,9210,9210,0
20230809,180100,5105147310,9210,9210,9210,9210,0
20230809,180000,5105147310,9210,9210,9210,9210,0
20230809,175900,5105147310,9210,9210,9210,9210,0
20230809,175800,5105147310,9210,9210,9210,9210,0
20230809,175700,5105147310,9210,9210,9210,9210,0
20230809,175600,5105147310,9210,9210,9210,9210,0
20230809,175500,5105147310,9210,9210,9210,9210,0
20230809,175400,5105147310,9210,9210,9210,9210,0
20230809,175300,5105147310,9210,9210,9210,9210,0
20230809,175200,5105147310,9210,9210,9210,9210,0
20230809,175100,5105147310,9210,9210,9210,9210,0
20230809,175000,5105147310,9210,9210,9210,9210,0
20230809,174900,5105147310,9210,9210,9210,9210,0
20230809,174800,5105147310,9210,9210,9210,9210,0
20230809,174700,5105147310,9210,9210,9210,9210,0
20230809,174600,5105147310,9210,9210,9210,9210,7695
20230809,174500,5105147310,9210,9210,9210,9210,0
20230809,174400,5105147310,9210,9210,9210,9210,0
20230809,174300,5105147310,9210,9210,9210,9210,0
20230809,174200,5105147310,9210,9210,9210,9210,0
20230809,174100,5105147310,9210,9210,9210,9210,0
20230809,174000,5105147310,9210,9210,9210,9210,0
20230809,173900,5105147310,9210,9210,9210,9210,0
20230809,173800,5105147310,9210,9210,9210,9210,0
20230809,173700,5105147310,9210,9210,9210,9210,0
20230809,173600,5105147310,9210,9210,9210,9210,0
20230809,173500,5105147310,9210,9210,9210,9210,0
20230809,173400,5105147310,9210,9210,9210,9210,0
20230809,173300,5105147310,9210,9210,9210,9210,0
20230809,173200,5105147310,9210,9210,9210,9210,0
20230809,173100,5105147310,9210,9210,9210,9210,0
20230809,173000,5105147310,9210,9210,9210,9210,0
20230809,172900,5105147310,9210,9210,9210,9210,0
20230809,172800,5105147310,9210,9210,9210,9210,0
20230809,172700,5105147310,9210,9210,9210,9210,0
20230809,172600,5105147310,9210,9210,9210,9210,0
20230809,172500,5105147310,9210,9210,9210,9210,0
20230809,172400,5105147310,9210,9210,9210,9210,0
20230809,172300,5105147310,9210,9210,9210,9210,0
20230809,172200,5105147310,9210,9210,9210,9210,0
20230809,172100,5105147310,9210,9210,9210,9210,0
20230809,172000,5105147310,9210,9210,9210,9210,0
20230809,171900,5105147310,9210,9210,9210,9210,0
20230809,171800,5105147310,9210,9210,9210,9210,0
20230809,171700,5105147310,9210,9210,9210,9210,0
20230809,171600,5105147310,9210,9210,9210,9210,7695
20230809,171500,5105147310,9210,9210,9210,9210,0
20230809,171400,5105147310,9210,9210,9210,9210,0
20230809,171300,5105147310,9210,9210,9210,9210,0
20230809,171200,5105147310,9210,9210,9210,9210,0
20230809,171100,5105147310,9210,9210,9210,9210,0
20230809,171000,5105147310,9210,9210,9210,9210,0
20230809,170900,5105147310,9210,9210,9210,9210,0
20230809,170800,5105147310,9210,9210,9210,9210,0
20230809,170700,5105147310,9210,9210,9210,9210,0
20230809,170600,5105147310,9210,9210,9210,9210,0
20230809,170500,5105147310,9210,9210,9210,9210,0
20230809,170400,5105147310,9210,9210,9210,9210,0
20230809,170300,5105147310,9210,9210,9210,9210,0
20230809,170200,5105147310,9210,9210,9210,9210,0
20230809,170100,5105147310,9210,9210,9210,9210,0
20230809,170000,5105147310,9210,9210,9210,9210,0
20230809,165900,5105147310,9210,9210,9210,9210,0
20230809,165800,5105147310,9210,9210,9210,9210,0
20230809,165700,5105147310,9210,9210,9210,9210,0
20230809,165600,5105147310,9210,9210,9210,9210,0
20230809,165500,5105147310,9210,9210,9210,9210,0
20230809,165400,5105147310,9210,9210,9210,9210,0
20230809,165300,5105147310,9210,9210,9210,9210,0
20230809,165200,5105147310,9210,9210,9210,9210,0
20230809,165100,5105147310,9210,9210,9210,9210,0
20230809,165000,5105147310,9210,9210,9210,9210,0
20230809,164900,5105147310,9210,9210,9210,9210,0
20230809,164800,5105147310,9210,9210,9210,9210,0
20230809,164700,5105147310,9210,9210,9210,9210,0
20230809,164600,5105147310,9210,9210,9210,9210,7695
20230809,164500,5105147310,9210,9210,9210,9210,0
20230809,164400,5105147310,9210,9210,9210,9210,0
20230809,164300,5105147310,9210,9210,9210,9210,0
20230809,164200,5105147310,9210,9210,9210,9210,0
20230809,164100,5105147310,9210,9210,9210,9210,0
20230809,164000,5105147310,9210,9210,9210,9210,0
20230809,163900,5105147310,9210,9210,9210,9210,0
20230809,163800,5105147310,9210,9210,9210,9210,0
20230809,163700,5105147310,9210,9210,9210,9210,0
20230809,163600,5105147310,9210,9210,9210,9210,0
20230809,163500,5105147310,9210,9210,9210,9210,0
20230809,163400,5105147310,9210,9210,9210,9210,0
20230809,163300,5105147310,9210,9210,9210,9210,0
20230809,163200,5105147310,9210,9210,9210,9210,0
20230809,163100,5105147310,9210,9210,9210,9210,0
20230809,163000,5105147310,9210,9210,9210,9210,0
20230809,162900,5105147310,9210,9210,9210,9210,0
20230809,162800,5105147310,9210,9210,9210,9210,0
20230809,162700,5105147310,9210,9210,9210,9210,0
20230809,162600,5105147310,9210,9210,9210,9210,0
20230809,162500,5105147310,9210,9210,9210,9210,0
20230809,162400,5105147310,9210,9210,9210,9210,0
20230809,162300,5105147310,9210,9210,9210,9210,0
20230809,162200,5105147310,9210,9210,9210,9210,0
20230809,162100,5105147310,9210,9210,9210,9210,0
20230809,162000,5105147310,9210,9210,9210,9210,0
20230809,161900,5105147310,9210,9210,9210,9210,0
20230809,161800,5105147310,9210,9210,9210,9210,0
20230809,161700,5105147310,9210,9210,9210,9210,0
20230809,161600,5105147310,9210,9210,9210,9210,7695
20230809,161500,5105147310,9210,9210,9210,9210,0
20230809,161400,5105147310,9210,9210,9210,9210,0
20230809,161300,5105147310,9210,9210,9210,9210,0
20230809,161200,5105147310,9210,9210,9210,9210,0
20230809,161100,5105147310,9210,9210,9210,9210,0
20230809,161000,5105147310,9210,9210,9210,9210,0
20230809,160900,5105147310,9210,9210,9210,9210,0
20230809,160800,5105147310,9210,9210,9210,9210,0
20230809,160700,5105147310,9210,9210,9210,9210,0
20230809,160600,5105147310,9210,9210,9210,9210,0
20230809,160500,5105147310,9210,9210,9210,9210,0
20230809,160400,5105147310,9210,9210,9210,9210,0
20230809,160300,5105147310,9210,9210,9210,9210,0
20230809,160200,5105147310,9210,9210,9210,9210,0
20230809,160100,5105147310,9210,9210,9210,9210,0
20230809,160000,5105147310,9210,9210,9210,9210,0
20230809,155900,5105147310,9210,9210,9210,9210,0
20230809,155800,5105147310,9210,9210,9210,9210,0
20230809,155700,5105147310,9210,9210,9210,9210,0
20230809,155600,5105147310,9210,9210,9210,9210,0
20230809,155500,5105147310,9210,9210,9210,9210,0
20230809,155400,5105147310,9210,9210,9210,9210,0
20230809,155300,5105147310,9210,9210,9210,9210,0
20230809,155200,5105147310,9210,9210,9210,9210,0
20230809,155100,5105147310,9210,9210,9210,9210,0
20230809,155000,5105147310,9210,9210,9210,9210,0
20230809,154900,5105147310,9210,9210,9210,9210,0
20230809,154800,5105147310,9210,9210,9210,9210,0
20230809,154700,5105147310,9210,9210,9210,9210,0
20230809,154600,5105147310,9210,9210,9210,9210,7695
20230809,154500,5105147310,9210,9210,9210,9210,0
20230809,154400,5105147310,9210,9210,9210,9210,0
20230809,154300,5105147310,9210,9210,9210,9210,0
20230809,154200,5105147310,9210,9210,9210,9210,0
20230809,154100,5105147310,9210,9210,9210,9210,0
20230809,154000,5105147310,9210,9210,9210,9210,0
20230809,153900,5105147310,9210,9210,9210,9210,0
20230809,153800,5105147310,9210,9210,9210,9210,0
20230809,153700,5105147310,9210,9210,9210,9210,0
20230809,153600,5105147310,9210,9210,9210,9210,0
20230809,153500,5105147310,9210,9210,9210,9210,0
20230809,153400,5105147310,9210,9210,9210,9210,0
20230809,153300,5105147310,9210,9210,9210,9210,0
20230809,153200,5105147310,9210,9210,9210,9210,0
20230809,153100,5105147310,9210,9210,9210,9210,0
20230809,153000,5105147310,9210,9210,9210,9210,7695
20230809,152900,5034276360,9220,9220,9220,9220,0
20230809,152800,5034276360,9220,9220,9220,9220,0
20230809,152700,5034276360,9220,9220,9220,9220,0
20230809,152600,5034276360,9220,9220,9220,9220,0
20230809,152500,5034276360,9220,9220,9220,9220,0
20230809,152400,5034276360,9220,9220,9220,9220,0
20230809,152300,5034276360,9220,9220,9220,9220,0
20230809,152200,5034276360,9220,9220,9220,9220,0
20230809,152100,5034276360,9220,9220,9220,9220,0
20230809,152000,5034276360,9220,9220,9220,9220,0
20230809,151900,5034276360,9220,9210,9220,9180,3796
20230809,151800,4999382040,9220,9190,9220,9190,1119
20230809,151700,4989090990,9190,9190,9190,9180,270
20230809,151600,4986609700,9180,9170,9180,9160,3437
20230809,151500,4955076780,9170,9170,9180,9170,847
20230809,151400,4947308410,9180,9170,9180,9170,1438
20230809,151300,4934121840,9180,9180,9190,9170,975
20230809,151200,4925172320,9190,9180,9190,9180,601
20230809,151100,4919651630,9190,9190,9190,9190,783
20230809,151000,4912455860,9190,9180,9190,9180,578
20230809,150900,4907145780,9180,9160,9180,9160,1674
20230809,150800,4891811880,9160,9150,9160,9150,720
20230809,150700,4885218540,9140,9160,9160,9140,1163
20230809,150600,4874576450,9150,9160,9160,9150,1831
20230809,150500,4857820490,9150,9150,9180,9150,1335
20230809,150400,4845595570,9140,9140,9160,9140,82
20230809,150300,4844846070,9140,9150,9150,9140,531
20230809,150200,4839987610,9140,9150,9150,9140,948
20230809,150100,4831316990,9150,9160,9160,9150,195
20230809,150000,4829532730,9160,9160,9160,9150,77
20230809,145900,4828827430,9160,9150,9160,9150,63
20230809,145800,4828250870,9150,9130,9150,9130,316
20230809,145700,4825364710,9130,9120,9130,9120,645
20230809,145600,4819476760,9120,9130,9130,9120,3088
20230809,145500,4791312020,9130,9130,9130,9130,373
20230809,145400,4787906530,9130,9120,9130,9120,932
20230809,145300,4779404100,9130,9140,9140,9130,600
20230809,145200,4773926000,9130,9140,9140,9130,2223
20230809,145100,4753628170,9140,9150,9150,9130,2237
20230809,145000,4733167460,9150,9160,9160,9150,3849
20230809,144900,4697921160,9170,9190,9210,9170,4601
20230809,144800,4655700270,9200,9210,9210,9200,3538
20230809,144700,4623149360,9220,9190,9240,9180,1265
20230809,144600,4611511590,9180,9230,9300,9180,31927
20230809,144500,4315586040,9250,9240,9250,9240,2162
20230809,144400,4295596230,9250,9210,9250,9210,5226
20230809,144300,4247286140,9210,9220,9230,9210,998
20230809,144200,4238091520,9220,9200,9220,9200,1366
20230809,144100,4225508450,9190,9210,9210,9190,609
20230809,144000,4219909710,9210,9210,9210,9210,0
20230809,143900,4219909710,9210,9190,9210,9190,432
20230809,143800,4215938590,9190,9200,9200,9190,264
20230809,143700,4213512400,9200,9190,9200,9180,277
20230809,143600,4210967180,9200,9200,9200,9200,761
20230809,143500,4203965980,9190,9190,9190,9190,145
20230809,143400,4202633430,9190,9190,9200,9190,533
20230809,143300,4197734950,9190,9190,9190,9180,151
20230809,143200,4196347560,9190,9190,9190,9190,106
20230809,143100,4195373420,9190,9190,9190,9190,323
20230809,143000,4192405050,9190,9190,9200,9190,208
20230809,142900,4190493510,9180,9190,9190,9180,255
20230809,142800,4188152230,9190,9200,9200,9180,1690
20230809,142700,4172616430,9190,9200,9200,9190,1105
20230809,142600,4162455280,9200,9210,9210,9200,521
20230809,142500,4157661830,9210,9200,9210,9190,1504
20230809,142400,4143835040,9190,9200,9200,9190,1316
20230809,142300,4131740000,9200,9200,9200,9190,527
20230809,142200,4126891660,9200,9200,9200,9190,253
20230809,142100,4124564080,9210,9190,9210,9190,92
20230809,142000,4123718220,9180,9200,9200,9180,2734
20230809,141900,4098597440,9200,9200,9220,9200,1437
20230809,141800,4085375320,9220,9200,9220,9200,85
20230809,141700,4084593220,9220,9220,9220,9220,8
20230809,141600,4084519460,9220,9200,9220,9200,102
20230809,141500,4083581040,9200,9200,9200,9200,59
20230809,141400,4083038240,9200,9210,9210,9200,1222
20230809,141300,4071786280,9220,9210,9220,9210,1244
20230809,141200,4060326800,9210,9220,9220,9210,1000
20230809,141100,4051116790,9220,9220,9220,9210,511
20230809,141000,4046410370,9210,9210,9220,9210,1401
20230809,140900,4033506610,9210,9220,9220,9210,737
20230809,140800,4026715680,9210,9220,9220,9210,846
20230809,140700,4018920490,9220,9210,9220,9210,596
20230809,140600,4013429320,9220,9240,9240,9220,5430
20230809,140500,3963327340,9250,9250,9260,9240,1179
20230809,140400,3952421590,9260,9260,9260,9250,453
20230809,140300,3948230220,9260,9250,9260,9240,1968
20230809,140200,3930023010,9260,9260,9260,9250,660
20230809,140100,3923912640,9260,9260,9270,9250,3498
20230809,140000,3891523490,9260,9260,9270,9260,1495
20230809,135900,3877679760,9260,9270,9270,9260,668
20230809,135800,3871494070,9260,9270,9270,9260,61
20230809,135700,3870929100,9270,9250,9270,9240,7914
20230809,135600,3797654260,9240,9240,9240,9240,19
20230809,135500,3797478700,9250,9240,9250,9240,443
20230809,135400,3793385350,9240,9250,9260,9240,1143
20230809,135300,3782812680,9250,9240,9250,9240,887
20230809,135200,3774607960,9240,9240,9250,9240,278
20230809,135100,3772039190,9250,9250,9250,9240,2636
20230809,135000,3747656340,9260,9260,9260,9260,1549
20230809,134900,3733312600,9260,9270,9270,9250,2239
20230809,134800,3712587060,9260,9270,9270,9260,273
20230809,134700,3710058540,9270,9240,9270,9230,5296
20230809,134600,3661069890,9230,9230,9230,9220,2608
20230809,134500,3637005590,9230,9240,9240,9230,1331
20230809,134400,3624710420,9250,9230,9250,9220,1405
20230809,134300,3611730100,9220,9230,9230,9220,648
20230809,134200,3605749210,9230,9240,9240,9230,334
20230809,134100,3602666050,9240,9230,9240,9230,550
20230809,134000,3597589510,9230,9230,9240,9230,306
20230809,133900,3594765020,9230,9240,9240,9230,595
20230809,133800,3589272170,9240,9230,9240,9230,899
20230809,133700,3580966320,9230,9240,9240,9230,761
20230809,133600,3573936070,9250,9230,9250,9230,1746
20230809,133500,3557804460,9230,9230,9230,9230,867
20230809,133400,3549802050,9220,9210,9220,9210,78
20230809,133300,3549083220,9210,9220,9230,9210,673
20230809,133200,3542878780,9240,9230,9240,9220,1439
20230809,133100,3529594470,9220,9230,9230,9220,723
20230809,133000,3522924800,9220,9230,9230,9210,1605
20230809,132900,3508118140,9230,9230,9240,9230,910
20230809,132800,3499717310,9230,9220,9230,9200,2251
20230809,132700,3478963240,9220,9190,9220,9190,1877
20230809,132600,3461696450,9190,9200,9200,9180,1182
20230809,132500,3450830460,9190,9250,9250,9190,3617
20230809,132400,3417516950,9210,9190,9250,9170,12046
20230809,132300,3306965930,9180,9210,9210,9170,3992
20230809,132200,3270316210,9220,9260,9270,9210,3917
20230809,132100,3234074680,9270,9280,9280,9260,3985
20230809,132000,3197134060,9280,9270,9280,9270,2623
20230809,131900,3172809140,9280,9250,9280,9240,6030
20230809,131800,3116962350,9250,9230,9260,9230,3259
20230809,131700,3086814690,9230,9200,9250,9200,4127
20230809,131600,3048700650,9200,9220,9220,9170,7540
20230809,131500,2979460410,9210,9230,9260,9200,8488
20230809,131400,2901179370,9230,9230,9300,9230,18470
20230809,131300,2729971660,9230,9200,9240,9190,10481
20230809,131200,2633517350,9200,9150,9200,9150,16326
20230809,131100,2483583830,9150,9140,9160,9130,3221
20230809,131000,2454132380,9140,9080,9140,9080,22337
20230809,130900,2250883350,9070,9090,9090,9070,519
20230809,130800,2246169270,9080,9090,9090,9080,1201
20230809,130700,2235253180,9090,9090,9100,9080,1583
20230809,130600,2220864800,9090,9090,9100,9090,2988
20230809,130500,2193686110,9100,9060,9100,9060,5360
20230809,130400,2145013070,9060,9020,9060,9020,1621
20230809,130300,2130342250,9010,9010,9010,9010,70
20230809,130200,2129711550,9020,9010,9020,9010,202
20230809,130100,2127890510,9010,9010,9010,9010,81
20230809,130000,2127160700,9010,9010,9010,9010,849
20230809,125900,2119511210,9010,9010,9010,9010,1
20230809,125800,2119502200,9000,9000,9000,9000,1103
20230809,125700,2109575200,9000,9000,9000,9000,25
20230809,125600,2109350200,9000,9000,9000,9000,0
20230809,125500,2109350200,9000,9000,9000,9000,161
20230809,125400,2107901200,8990,8990,8990,8990,190
20230809,125300,2106193100,9000,9000,9000,9000,2
20230809,125200,2106175100,8990,8990,9000,8990,3
20230809,125100,2106148120,8990,8990,8990,8990,3
20230809,125000,2106121150,8990,8980,8990,8980,502
20230809,124900,2101608180,8990,8990,9000,8990,4935
20230809,124800,2057242520,8990,8990,8990,8990,9
20230809,124700,2057161610,8990,8990,9000,8990,141
20230809,124600,2055894010,8990,8990,8990,8990,9
20230809,124500,2055813100,8990,9000,9000,8990,190
20230809,124400,2054103200,8990,8990,8990,8990,51
20230809,124300,2053644710,8990,8990,8990,8990,25
20230809,124200,2053419960,9000,9000,9000,9000,78
20230809,124100,2052717960,9000,8990,9000,8990,687
20230809,124000,2046541710,9000,9000,9000,9000,1130
20230809,123900,2036371710,9000,9000,9000,9000,23
20230809,123800,2036164710,9000,9010,9010,9000,813
20230809,123700,2028847700,9000,9000,9000,9000,0
20230809,123600,2028847700,9000,9000,9000,9000,0
20230809,123500,2028847700,9000,9000,9000,9000,57
20230809,123400,2028334700,9000,9010,9010,9000,3
20230809,123300,2028307690,9010,9010,9010,9010,0
20230809,123200,2028307690,9010,9010,9010,9010,428
20230809,123100,2024451410,9020,9020,9020,9020,0
20230809,123000,2024451410,9020,9020,9020,9020,0
20230809,122900,2024451410,9020,9020,9020,9020,1
20230809,122800,2024442390,9020,9020,9020,9020,3
20230809,122700,2024415330,9020,9010,9020,9010,111
20230809,122600,2023415110,9010,9010,9010,9010,0
20230809,122500,2023415110,9010,9010,9010,9010,100
20230809,122400,2022514110,9010,9010,9010,9010,697
20230809,122300,2016234140,9010,9010,9010,9010,101
20230809,122200,2015324130,9010,9010,9010,9010,100
20230809,122100,2014423130,9010,9010,9010,9010,341
20230809,122000,2011350720,9000,9000,9000,9000,1002
20230809,121900,2002332720,9000,9000,9000,9000,0
20230809,121800,2002332720,9000,9000,9000,9000,30
20230809,121700,2002062720,9000,9000,9000,9000,1
20230809,121600,2002053720,9000,8990,9000,8990,4
20230809,121500,2002017750,8990,9000,9000,8990,406
20230809,121400,1998363810,9000,8990,9000,8990,144
20230809,121300,1997068850,8990,9000,9000,8990,403
20230809,121200,1993445860,8990,8990,8990,8990,0
20230809,121100,1993445860,8990,8990,9000,8990,509
20230809,121000,1988869890,9000,9000,9000,9000,108
20230809,120900,1987897890,9000,8990,9000,8990,70
20230809,120800,1987268490,8990,8990,8990,8990,0
20230809,120700,1987268490,8990,8990,8990,8990,1
20230809,120600,1987259500,8990,8990,8990,8990,0
20230809,120500,1987259500,8990,9000,9000,8990,82
20230809,120400,1986521620,9000,8990,9000,8990,15
20230809,120300,1986386720,9000,9000,9000,9000,0
20230809,120200,1986386720,9000,9000,9000,9000,127
20230809,120100,1985243720,8990,8990,8990,8990,0
20230809,120000,1985243720,8990,9000,9000,8990,170
20230809,115900,1983715040,8990,9000,9000,8990,317
20230809,115800,1980862160,9000,8990,9000,8990,222
20230809,115700,1978865280,9000,9000,9000,9000,41
20230809,115600,1978496280,9000,9000,9000,9000,24
20230809,115500,1978280280,9010,9010,9010,9010,26
20230809,115400,1978046020,9000,9000,9000,9000,18
20230809,115300,1977884020,8990,8990,8990,8990,60
20230809,115200,1977344620,8990,9010,9010,8990,130
20230809,115100,1976174820,9000,8990,9000,8990,138
20230809,115000,1974933590,9000,9010,9010,9000,67
20230809,114900,1974330330,9010,9010,9010,9010,0
20230809,114800,1974330330,9010,9000,9010,8990,1024
20230809,114700,1965123930,9000,9000,9000,9000,705
20230809,114600,1958778930,9000,9000,9010,9000,612
20230809,114500,1953270420,9000,9000,9000,9000,180
20230809,114400,1951650420,8990,9010,9010,8990,2052
20230809,114300,1933200920,9010,9010,9010,9000,1080
20230809,114200,1923480880,9010,9070,9070,9010,1398
20230809,114100,1910866950,9060,9050,9070,9050,542
20230809,114000,1905958840,9060,9020,9060,9020,1385
20230809,113900,1893438400,9020,9020,9020,9020,5
20230809,113800,1893393300,9010,9010,9020,9010,697
20230809,113700,1887113080,9010,9010,9010,9010,118
20230809,113600,1886049900,9010,9010,9010,9010,43
20230809,113500,1885662470,9010,9010,9010,9010,9
20230809,113400,1885581380,9010,9010,9010,9010,0
20230809,113300,1885581380,9010,9010,9010,9010,198
20230809,113200,1883797400,9000,8980,9000,8980,793
20230809,113100,1876666060,8980,8980,8980,8980,37
20230809,113000,1876333800,8970,8970,8970,8970,0
20230809,112900,1876333800,8970,8940,8970,8940,5575
20230809,112800,1826480130,8930,8930,8930,8930,318
20230809,112700,1823640390,8920,8920,8920,8920,12
20230809,112600,1823533350,8900,8930,8930,8900,3561
20230809,112500,1791811880,8930,8930,8930,8930,477
20230809,112400,1787552270,8930,8930,8930,8920,94
20230809,112300,1786713360,8930,8940,8940,8930,548
20230809,112200,1781815010,8940,8940,8950,8940,352
20230809,112100,1778667880,8940,8940,8940,8940,83
20230809,112000,1777925860,8950,8940,8950,8940,6
20230809,111900,1777872210,8940,8960,8960,8940,303
20230809,111800,1775160510,8950,8950,8950,8950,266
20230809,111700,1772779810,8950,8950,8950,8910,6245
20230809,111600,1717069460,8950,8950,8950,8950,73
20230809,111500,1716416110,8950,8950,8950,8950,40
20230809,111400,1716058110,8950,8940,8950,8930,947
20230809,111300,1707599820,8940,8960,8960,8940,1411
20230809,111200,1694978010,8960,8960,8970,8960,1599
20230809,111100,1680648650,8970,8970,8980,8970,588
20230809,111000,1675373640,8980,8990,8990,8980,224
20230809,110900,1673361300,8990,8990,8990,8990,0
20230809,110800,1673361300,8990,8990,9000,8990,80
20230809,110700,1672641840,8980,9000,9000,8980,102
20230809,110600,1671725590,8980,9000,9000,8980,459
20230809,110500,1667600560,9000,9000,9000,9000,6
20230809,110400,1667546560,9000,9000,9000,9000,494
20230809,110300,1663100560,9000,9000,9000,9000,182
20230809,110200,1661462560,9000,8990,9000,8990,11
20230809,110100,1661363660,8980,8990,8990,8980,135
20230809,110000,1660151110,9000,9000,9000,9000,1
20230809,105900,1660142110,8990,8990,8990,8990,622
20230809,105800,1654550330,8990,8990,8990,8990,427
20230809,105700,1650711600,8990,8990,8990,8990,603
20230809,105600,1645290630,8990,8990,8990,8990,1212
20230809,105500,1634394750,8990,8990,8990,8990,6
20230809,105400,1634340810,9000,9000,9000,9000,162
20230809,105300,1632882810,9000,9000,9000,8990,240
20230809,105200,1630722930,9000,8990,9000,8990,83
20230809,105100,1629976400,8990,9010,9010,8990,1062
20230809,105000,1620421280,9010,9020,9020,9000,258
20230809,104900,1618096670,9020,9020,9020,9020,23
20230809,104800,1617889210,9020,9020,9020,9010,115
20230809,104700,1616851940,9020,9020,9020,9010,179
20230809,104600,1615237630,9020,9060,9060,9020,2740
20230809,104500,1590500010,9070,9050,9070,9050,185
20230809,104400,1588825500,9050,9060,9060,9050,175
20230809,104300,1587240460,9050,9030,9050,9030,460
20230809,104200,1583081010,9040,9040,9040,9040,59
20230809,104100,1582547650,9040,9040,9040,9040,12
20230809,104000,1582439170,9030,9040,9040,9030,57
20230809,103900,1581923910,9040,9040,9040,9040,29
20230809,103800,1581661750,9040,9050,9050,9040,529
20230809,103700,1576879380,9030,9040,9040,9020,1065
20230809,103600,1567269060,9030,9040,9040,9030,281
20230809,103500,1564728930,9020,9020,9030,9020,100
20230809,103400,1563826680,9020,9020,9020,9020,0
20230809,103300,1563826680,9020,9040,9040,9020,889
20230809,103200,1555793050,9020,9030,9030,9020,108
20230809,103100,1554818610,9020,9020,9030,9020,146
20230809,103000,1553501680,9020,9030,9030,9020,156
20230809,102900,1552093980,9020,9030,9030,9020,107
20230809,102800,1551128770,9030,9040,9040,9030,125
20230809,102700,1549999780,9040,9040,9040,9030,598
20230809,102600,1544598830,9030,9050,9050,9030,729
20230809,102500,1538014090,9050,9060,9060,9050,125
20230809,102400,1536881840,9070,9050,9070,9050,204
20230809,102300,1535033960,9050,9070,9070,9050,143
20230809,102200,1533738230,9080,9070,9080,9070,691
20230809,102100,1527469620,9060,9040,9060,9040,2230
20230809,102000,1507303830,9040,9040,9040,9030,555
20230809,101900,1502290800,9040,9030,9040,9030,138
20230809,101800,1501044590,9030,9050,9070,9030,1479
20230809,101700,1487664430,9050,9010,9050,9010,153
20230809,101600,1486285820,9010,9020,9020,9010,386
20230809,101500,1482807680,9010,9010,9010,9010,17
20230809,101400,1482654510,9010,9040,9050,9010,1838
20230809,101300,1466068820,9040,9040,9040,9040,131
20230809,101200,1464884580,9040,9030,9050,9030,307
20230809,101100,1462108390,9030,9030,9030,9030,59
20230809,101000,1461575620,9030,9030,9030,9030,0
20230809,100900,1461575620,9030,9040,9040,9000,410
20230809,100800,1457871720,9000,8990,9040,8990,756
20230809,100700,1451055370,8990,8970,8990,8970,780
20230809,100600,1444051300,8980,8980,8980,8980,101
20230809,100500,1443144320,8990,9000,9000,8980,392
20230809,100400,1439619650,9000,9010,9010,8990,562
20230809,100300,1434561390,9000,9000,9000,9000,641
20230809,100200,1428792390,9000,9010,9010,9000,108
20230809,100100,1427820380,9010,9010,9010,9010,49
20230809,100000,1427378890,9040,9000,9040,9000,1511
20230809,095900,1413764400,9010,9020,9020,9010,180
20230809,095800,1412142530,9020,9030,9030,9020,828
20230809,095700,1404673520,9020,9020,9020,9020,304
20230809,095600,1401931440,9030,9030,9030,9030,182
20230809,095500,1400287980,9030,9030,9030,9030,122
20230809,095400,1399186320,9020,9020,9030,9020,1645
20230809,095300,1384333780,9020,9010,9020,9010,359
20230809,095200,1381095740,9010,9020,9020,9010,622
20230809,095100,1375491420,9020,9010,9020,9010,283
20230809,095000,1372940260,9010,9020,9020,9010,1227
20230809,094900,1361884270,9010,9020,9020,9010,142
20230809,094800,1360604350,9020,9040,9040,9000,642
20230809,094700,1354809260,9040,9070,9070,9030,1194
20230809,094600,1343986890,9080,8940,9160,8940,10135
20230809,094500,1252110040,8940,8920,8940,8920,381
20230809,094400,1248710910,8920,8920,8920,8910,2346
20230809,094300,1227795140,8920,8930,8930,8920,497
20230809,094200,1223360000,8920,8920,8920,8920,328
20230809,094100,1220434240,8940,8930,8940,8920,1122
20230809,094000,1210423200,8940,8910,8940,8910,225
20230809,093900,1208417700,8910,8910,8920,8910,1020
20230809,093800,1199324500,8910,8960,8970,8900,8090
20230809,093700,1127130490,8960,8970,8970,8950,751
20230809,093600,1120403000,8970,8970,8970,8960,486
20230809,093500,1116047250,8970,8960,8970,8950,358
20230809,093400,1112837230,8950,8960,8960,8950,131
20230809,093300,1111664470,8950,8970,8970,8950,663
20230809,093200,1105721720,8960,8950,8960,8950,184
20230809,093100,1104073590,8960,8950,8960,8950,500
20230809,093000,1099598090,8950,8940,8950,8940,2300
20230809,092900,1079031200,8940,8950,8950,8940,1349
20230809,092800,1066970720,8940,8990,8990,8940,4608
20230809,092700,1025616840,8990,9000,9000,8990,1739
20230809,092600,1009982700,9000,9010,9010,8990,150
20230809,092500,1008632640,8990,8990,9000,8990,518
20230809,092400,1003975630,8990,8990,9000,8980,1808
20230809,092300,987715950,8990,9000,9000,8990,1297
20230809,092200,976050810,8990,8980,8990,8980,140
20230809,092100,974792710,8980,8950,8980,8940,1408
20230809,092000,962169870,8950,8970,8980,8950,2736
20230809,091900,937653480,8980,9000,9010,8970,2009
20230809,091800,919597000,9010,9030,9030,9000,2804
20230809,091700,894332760,9030,9030,9030,9010,1544
20230809,091600,880404600,9030,9060,9080,9020,3717
20230809,091500,846753120,9060,9050,9070,9040,1788
20230809,091400,830571550,9040,9030,9040,9030,2969
20230809,091300,803744450,9030,9070,9070,9020,4284
20230809,091200,765019760,9070,9090,9140,9060,4457
20230809,091100,724501390,9100,9130,9130,9090,3424
20230809,091000,693325180,9130,9180,9180,9130,8881
20230809,090900,612122060,9180,9160,9180,9160,4468
20230809,090800,571157610,9160,9180,9180,9160,2154
20230809,090700,551411130,9180,9130,9180,9090,4706
20230809,090600,508372530,9130,9140,9150,9100,8767
20230809,090500,428303420,9140,9070,9140,9070,11026
20230809,090400,327787680,9090,9100,9100,9060,3374
20230809,090300,297180530,9060,9030,9100,9020,7524
20230809,090200,228961920,9040,9040,9060,9010,4571
20230809,090100,187708510,9030,9110,9110,9030,9344
20230809,090000,103037010,9100,9100,9110,9050,11018