stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,203400,4021175200,7150,7150,7150,7150,11755
20230823,203300,4021175200,7150,7150,7150,7150,0
20230823,203200,4021175200,7150,7150,7150,7150,0
20230823,203100,4021175200,7150,7150,7150,7150,0
20230823,203000,4021175200,7150,7150,7150,7150,0
20230823,202900,4021175200,7150,7150,7150,7150,0
20230823,202800,4021175200,7150,7150,7150,7150,0
20230823,202700,4021175200,7150,7150,7150,7150,0
20230823,202600,4021175200,7150,7150,7150,7150,0
20230823,202500,4021175200,7150,7150,7150,7150,0
20230823,202400,4021175200,7150,7150,7150,7150,0
20230823,202300,4021175200,7150,7150,7150,7150,0
20230823,202200,4021175200,7150,7150,7150,7150,0
20230823,202100,4021175200,7150,7150,7150,7150,0
20230823,202000,4021175200,7150,7150,7150,7150,0
20230823,201900,4021175200,7150,7150,7150,7150,0
20230823,201800,4021175200,7150,7150,7150,7150,0
20230823,201700,4021175200,7150,7150,7150,7150,0
20230823,201600,4021175200,7150,7150,7150,7150,0
20230823,201500,4021175200,7150,7150,7150,7150,0
20230823,201400,4021175200,7150,7150,7150,7150,0
20230823,201300,4021175200,7150,7150,7150,7150,0
20230823,201200,4021175200,7150,7150,7150,7150,0
20230823,201100,4021175200,7150,7150,7150,7150,0
20230823,201000,4021175200,7150,7150,7150,7150,0
20230823,200900,4021175200,7150,7150,7150,7150,0
20230823,200800,4021175200,7150,7150,7150,7150,0
20230823,200700,4021175200,7150,7150,7150,7150,0
20230823,200600,4021175200,7150,7150,7150,7150,0
20230823,200500,4021175200,7150,7150,7150,7150,0
20230823,200400,4021175200,7150,7150,7150,7150,11755
20230823,200300,4021175200,7150,7150,7150,7150,0
20230823,200200,4021175200,7150,7150,7150,7150,0
20230823,200100,4021175200,7150,7150,7150,7150,0
20230823,200000,4021175200,7150,7150,7150,7150,0
20230823,195900,4021175200,7150,7150,7150,7150,0
20230823,195800,4021175200,7150,7150,7150,7150,0
20230823,195700,4021175200,7150,7150,7150,7150,0
20230823,195600,4021175200,7150,7150,7150,7150,0
20230823,195500,4021175200,7150,7150,7150,7150,0
20230823,195400,4021175200,7150,7150,7150,7150,0
20230823,195300,4021175200,7150,7150,7150,7150,0
20230823,195200,4021175200,7150,7150,7150,7150,0
20230823,195100,4021175200,7150,7150,7150,7150,0
20230823,195000,4021175200,7150,7150,7150,7150,0
20230823,194900,4021175200,7150,7150,7150,7150,0
20230823,194800,4021175200,7150,7150,7150,7150,0
20230823,194700,4021175200,7150,7150,7150,7150,0
20230823,194600,4021175200,7150,7150,7150,7150,0
20230823,194500,4021175200,7150,7150,7150,7150,0
20230823,194400,4021175200,7150,7150,7150,7150,0
20230823,194300,4021175200,7150,7150,7150,7150,0
20230823,194200,4021175200,7150,7150,7150,7150,0
20230823,194100,4021175200,7150,7150,7150,7150,0
20230823,194000,4021175200,7150,7150,7150,7150,0
20230823,193900,4021175200,7150,7150,7150,7150,0
20230823,193800,4021175200,7150,7150,7150,7150,0
20230823,193700,4021175200,7150,7150,7150,7150,0
20230823,193600,4021175200,7150,7150,7150,7150,0
20230823,193500,4021175200,7150,7150,7150,7150,0
20230823,193400,4021175200,7150,7150,7150,7150,11755
20230823,193300,4021175200,7150,7150,7150,7150,0
20230823,193200,4021175200,7150,7150,7150,7150,0
20230823,193100,4021175200,7150,7150,7150,7150,0
20230823,193000,4021175200,7150,7150,7150,7150,0
20230823,192900,4021175200,7150,7150,7150,7150,0
20230823,192800,4021175200,7150,7150,7150,7150,0
20230823,192700,4021175200,7150,7150,7150,7150,0
20230823,192600,4021175200,7150,7150,7150,7150,0
20230823,192500,4021175200,7150,7150,7150,7150,0
20230823,192400,4021175200,7150,7150,7150,7150,0
20230823,192300,4021175200,7150,7150,7150,7150,0
20230823,192200,4021175200,7150,7150,7150,7150,0
20230823,192100,4021175200,7150,7150,7150,7150,0
20230823,192000,4021175200,7150,7150,7150,7150,0
20230823,191900,4021175200,7150,7150,7150,7150,0
20230823,191800,4021175200,7150,7150,7150,7150,0
20230823,191700,4021175200,7150,7150,7150,7150,0
20230823,191600,4021175200,7150,7150,7150,7150,0
20230823,191500,4021175200,7150,7150,7150,7150,0
20230823,191400,4021175200,7150,7150,7150,7150,0
20230823,191300,4021175200,7150,7150,7150,7150,0
20230823,191200,4021175200,7150,7150,7150,7150,0
20230823,191100,4021175200,7150,7150,7150,7150,0
20230823,191000,4021175200,7150,7150,7150,7150,0
20230823,190900,4021175200,7150,7150,7150,7150,0
20230823,190800,4021175200,7150,7150,7150,7150,0
20230823,190700,4021175200,7150,7150,7150,7150,0
20230823,190600,4021175200,7150,7150,7150,7150,0
20230823,190500,4021175200,7150,7150,7150,7150,0
20230823,190400,4021175200,7150,7150,7150,7150,11755
20230823,190300,4021175200,7150,7150,7150,7150,0
20230823,190200,4021175200,7150,7150,7150,7150,0
20230823,190100,4021175200,7150,7150,7150,7150,0
20230823,190000,4021175200,7150,7150,7150,7150,0
20230823,185900,4021175200,7150,7150,7150,7150,0
20230823,185800,4021175200,7150,7150,7150,7150,0
20230823,185700,4021175200,7150,7150,7150,7150,0
20230823,185600,4021175200,7150,7150,7150,7150,0
20230823,185500,4021175200,7150,7150,7150,7150,0
20230823,185400,4021175200,7150,7150,7150,7150,0
20230823,185300,4021175200,7150,7150,7150,7150,0
20230823,185200,4021175200,7150,7150,7150,7150,0
20230823,185100,4021175200,7150,7150,7150,7150,0
20230823,185000,4021175200,7150,7150,7150,7150,0
20230823,184900,4021175200,7150,7150,7150,7150,0
20230823,184800,4021175200,7150,7150,7150,7150,0
20230823,184700,4021175200,7150,7150,7150,7150,0
20230823,184600,4021175200,7150,7150,7150,7150,0
20230823,184500,4021175200,7150,7150,7150,7150,0
20230823,184400,4021175200,7150,7150,7150,7150,0
20230823,184300,4021175200,7150,7150,7150,7150,0
20230823,184200,4021175200,7150,7150,7150,7150,0
20230823,184100,4021175200,7150,7150,7150,7150,0
20230823,184000,4021175200,7150,7150,7150,7150,0
20230823,183900,4021175200,7150,7150,7150,7150,0
20230823,183800,4021175200,7150,7150,7150,7150,0
20230823,183700,4021175200,7150,7150,7150,7150,0
20230823,183600,4021175200,7150,7150,7150,7150,0
20230823,183500,4021175200,7150,7150,7150,7150,0
20230823,183400,4021175200,7150,7150,7150,7150,11755
20230823,183300,4021175200,7150,7150,7150,7150,0
20230823,183200,4021175200,7150,7150,7150,7150,0
20230823,183100,4021175200,7150,7150,7150,7150,0
20230823,183000,4021175200,7150,7150,7150,7150,0
20230823,182900,4021175200,7150,7150,7150,7150,0
20230823,182800,4021175200,7150,7150,7150,7150,0
20230823,182700,4021175200,7150,7150,7150,7150,0
20230823,182600,4021175200,7150,7150,7150,7150,0
20230823,182500,4021175200,7150,7150,7150,7150,0
20230823,182400,4021175200,7150,7150,7150,7150,0
20230823,182300,4021175200,7150,7150,7150,7150,0
20230823,182200,4021175200,7150,7150,7150,7150,0
20230823,182100,4021175200,7150,7150,7150,7150,0
20230823,182000,4021175200,7150,7150,7150,7150,0
20230823,181900,4021175200,7150,7150,7150,7150,0
20230823,181800,4021175200,7150,7150,7150,7150,0
20230823,181700,4021175200,7150,7150,7150,7150,0
20230823,181600,4021175200,7150,7150,7150,7150,0
20230823,181500,4021175200,7150,7150,7150,7150,0
20230823,181400,4021175200,7150,7150,7150,7150,0
20230823,181300,4021175200,7150,7150,7150,7150,0
20230823,181200,4021175200,7150,7150,7150,7150,0
20230823,181100,4021175200,7150,7150,7150,7150,0
20230823,181000,4021175200,7150,7150,7150,7150,0
20230823,180900,4021175200,7150,7150,7150,7150,0
20230823,180800,4021175200,7150,7150,7150,7150,0
20230823,180700,4021175200,7150,7150,7150,7150,0
20230823,180600,4021175200,7150,7150,7150,7150,0
20230823,180500,4021175200,7150,7150,7150,7150,0
20230823,180400,4021175200,7150,7150,7150,7150,11755
20230823,180300,4021175200,7150,7150,7150,7150,0
20230823,180200,4021175200,7150,7150,7150,7150,0
20230823,180100,4021175200,7150,7150,7150,7150,0
20230823,180000,4021175200,7150,7150,7150,7150,0
20230823,175900,4021175200,7150,7150,7150,7150,0
20230823,175800,4021175200,7150,7150,7150,7150,0
20230823,175700,4021175200,7150,7150,7150,7150,0
20230823,175600,4021175200,7150,7150,7150,7150,0
20230823,175500,4021175200,7150,7150,7150,7150,0
20230823,175400,4021175200,7150,7150,7150,7150,0
20230823,175300,4021175200,7150,7150,7150,7150,0
20230823,175200,4021175200,7150,7150,7150,7150,0
20230823,175100,4021175200,7150,7150,7150,7150,0
20230823,175000,4021175200,7150,7150,7150,7150,0
20230823,174900,4021175200,7150,7150,7150,7150,0
20230823,174800,4021175200,7150,7150,7150,7150,0
20230823,174700,4021175200,7150,7150,7150,7150,0
20230823,174600,4021175200,7150,7150,7150,7150,0
20230823,174500,4021175200,7150,7150,7150,7150,0
20230823,174400,4021175200,7150,7150,7150,7150,0
20230823,174300,4021175200,7150,7150,7150,7150,0
20230823,174200,4021175200,7150,7150,7150,7150,0
20230823,174100,4021175200,7150,7150,7150,7150,0
20230823,174000,4021175200,7150,7150,7150,7150,0
20230823,173900,4021175200,7150,7150,7150,7150,0
20230823,173800,4021175200,7150,7150,7150,7150,0
20230823,173700,4021175200,7150,7150,7150,7150,0
20230823,173600,4021175200,7150,7150,7150,7150,0
20230823,173500,4021175200,7150,7150,7150,7150,0
20230823,173400,4021175200,7150,7150,7150,7150,11755
20230823,173300,4021175200,7150,7150,7150,7150,0
20230823,173200,4021175200,7150,7150,7150,7150,0
20230823,173100,4021175200,7150,7150,7150,7150,0
20230823,173000,4021175200,7150,7150,7150,7150,0
20230823,172900,4021175200,7150,7150,7150,7150,0
20230823,172800,4021175200,7150,7150,7150,7150,0
20230823,172700,4021175200,7150,7150,7150,7150,0
20230823,172600,4021175200,7150,7150,7150,7150,0
20230823,172500,4021175200,7150,7150,7150,7150,0
20230823,172400,4021175200,7150,7150,7150,7150,0
20230823,172300,4021175200,7150,7150,7150,7150,0
20230823,172200,4021175200,7150,7150,7150,7150,0
20230823,172100,4021175200,7150,7150,7150,7150,0
20230823,172000,4021175200,7150,7150,7150,7150,0
20230823,171900,4021175200,7150,7150,7150,7150,0
20230823,171800,4021175200,7150,7150,7150,7150,0
20230823,171700,4021175200,7150,7150,7150,7150,0
20230823,171600,4021175200,7150,7150,7150,7150,0
20230823,171500,4021175200,7150,7150,7150,7150,0
20230823,171400,4021175200,7150,7150,7150,7150,0
20230823,171300,4021175200,7150,7150,7150,7150,0
20230823,171200,4021175200,7150,7150,7150,7150,0
20230823,171100,4021175200,7150,7150,7150,7150,0
20230823,171000,4021175200,7150,7150,7150,7150,0
20230823,170900,4021175200,7150,7150,7150,7150,0
20230823,170800,4021175200,7150,7150,7150,7150,0
20230823,170700,4021175200,7150,7150,7150,7150,0
20230823,170600,4021175200,7150,7150,7150,7150,0
20230823,170500,4021175200,7150,7150,7150,7150,0
20230823,170400,4021175200,7150,7150,7150,7150,11755
20230823,170300,4021175200,7150,7150,7150,7150,0
20230823,170200,4021175200,7150,7150,7150,7150,0
20230823,170100,4021175200,7150,7150,7150,7150,0
20230823,170000,4021175200,7150,7150,7150,7150,0
20230823,165900,4021175200,7150,7150,7150,7150,0
20230823,165800,4021175200,7150,7150,7150,7150,0
20230823,165700,4021175200,7150,7150,7150,7150,0
20230823,165600,4021175200,7150,7150,7150,7150,0
20230823,165500,4021175200,7150,7150,7150,7150,0
20230823,165400,4021175200,7150,7150,7150,7150,0
20230823,165300,4021175200,7150,7150,7150,7150,0
20230823,165200,4021175200,7150,7150,7150,7150,0
20230823,165100,4021175200,7150,7150,7150,7150,0
20230823,165000,4021175200,7150,7150,7150,7150,0
20230823,164900,4021175200,7150,7150,7150,7150,0
20230823,164800,4021175200,7150,7150,7150,7150,0
20230823,164700,4021175200,7150,7150,7150,7150,0
20230823,164600,4021175200,7150,7150,7150,7150,0
20230823,164500,4021175200,7150,7150,7150,7150,0
20230823,164400,4021175200,7150,7150,7150,7150,0
20230823,164300,4021175200,7150,7150,7150,7150,0
20230823,164200,4021175200,7150,7150,7150,7150,0
20230823,164100,4021175200,7150,7150,7150,7150,0
20230823,164000,4021175200,7150,7150,7150,7150,0
20230823,163900,4021175200,7150,7150,7150,7150,0
20230823,163800,4021175200,7150,7150,7150,7150,0
20230823,163700,4021175200,7150,7150,7150,7150,0
20230823,163600,4021175200,7150,7150,7150,7150,0
20230823,163500,4021175200,7150,7150,7150,7150,0
20230823,163400,4021175200,7150,7150,7150,7150,11755
20230823,163300,4021175200,7150,7150,7150,7150,0
20230823,163200,4021175200,7150,7150,7150,7150,0
20230823,163100,4021175200,7150,7150,7150,7150,0
20230823,163000,4021175200,7150,7150,7150,7150,0
20230823,162900,4021175200,7150,7150,7150,7150,0
20230823,162800,4021175200,7150,7150,7150,7150,0
20230823,162700,4021175200,7150,7150,7150,7150,0
20230823,162600,4021175200,7150,7150,7150,7150,0
20230823,162500,4021175200,7150,7150,7150,7150,0
20230823,162400,4021175200,7150,7150,7150,7150,0
20230823,162300,4021175200,7150,7150,7150,7150,0
20230823,162200,4021175200,7150,7150,7150,7150,0
20230823,162100,4021175200,7150,7150,7150,7150,0
20230823,162000,4021175200,7150,7150,7150,7150,0
20230823,161900,4021175200,7150,7150,7150,7150,0
20230823,161800,4021175200,7150,7150,7150,7150,0
20230823,161700,4021175200,7150,7150,7150,7150,0
20230823,161600,4021175200,7150,7150,7150,7150,0
20230823,161500,4021175200,7150,7150,7150,7150,0
20230823,161400,4021175200,7150,7150,7150,7150,0
20230823,161300,4021175200,7150,7150,7150,7150,0
20230823,161200,4021175200,7150,7150,7150,7150,0
20230823,161100,4021175200,7150,7150,7150,7150,0
20230823,161000,4021175200,7150,7150,7150,7150,0
20230823,160900,4021175200,7150,7150,7150,7150,0
20230823,160800,4021175200,7150,7150,7150,7150,0
20230823,160700,4021175200,7150,7150,7150,7150,0
20230823,160600,4021175200,7150,7150,7150,7150,0
20230823,160500,4021175200,7150,7150,7150,7150,0
20230823,160400,4021175200,7150,7150,7150,7150,11755
20230823,160300,4021175200,7150,7150,7150,7150,0
20230823,160200,4021175200,7150,7150,7150,7150,0
20230823,160100,4021175200,7150,7150,7150,7150,0
20230823,160000,4021175200,7150,7150,7150,7150,0
20230823,155900,4021175200,7150,7150,7150,7150,0
20230823,155800,4021175200,7150,7150,7150,7150,0
20230823,155700,4021175200,7150,7150,7150,7150,0
20230823,155600,4021175200,7150,7150,7150,7150,0
20230823,155500,4021175200,7150,7150,7150,7150,0
20230823,155400,4021175200,7150,7150,7150,7150,0
20230823,155300,4021175200,7150,7150,7150,7150,0
20230823,155200,4021175200,7150,7150,7150,7150,0
20230823,155100,4021175200,7150,7150,7150,7150,0
20230823,155000,4021175200,7150,7150,7150,7150,0
20230823,154900,4021175200,7150,7150,7150,7150,0
20230823,154800,4021175200,7150,7150,7150,7150,0
20230823,154700,4021175200,7150,7150,7150,7150,0
20230823,154600,4021175200,7150,7150,7150,7150,0
20230823,154500,4021175200,7150,7150,7150,7150,0
20230823,154400,4021175200,7150,7150,7150,7150,0
20230823,154300,4021175200,7150,7150,7150,7150,0
20230823,154200,4021175200,7150,7150,7150,7150,0
20230823,154100,4021175200,7150,7150,7150,7150,0
20230823,154000,4021175200,7150,7150,7150,7150,0
20230823,153900,4021175200,7150,7150,7150,7150,0
20230823,153800,4021175200,7150,7150,7150,7150,0
20230823,153700,4021175200,7150,7150,7150,7150,0
20230823,153600,4021175200,7150,7150,7150,7150,0
20230823,153500,4021175200,7150,7150,7150,7150,0
20230823,153400,4021175200,7150,7150,7150,7150,11755
20230823,153300,4021175200,7150,7150,7150,7150,0
20230823,153200,4021175200,7150,7150,7150,7150,0
20230823,153100,4021175200,7150,7150,7150,7150,0
20230823,153000,4021175200,7150,7150,7150,7150,11755
20230823,152900,3937126950,7190,7190,7190,7190,0
20230823,152800,3937126950,7190,7190,7190,7190,0
20230823,152700,3937126950,7190,7190,7190,7190,0
20230823,152600,3937126950,7190,7190,7190,7190,0
20230823,152500,3937126950,7190,7190,7190,7190,0
20230823,152400,3937126950,7190,7190,7190,7190,0
20230823,152300,3937126950,7190,7190,7190,7190,0
20230823,152200,3937126950,7190,7190,7190,7190,0
20230823,152100,3937126950,7190,7190,7190,7190,0
20230823,152000,3937126950,7190,7190,7190,7190,0
20230823,151900,3937126950,7190,7170,7190,7170,1749
20230823,151800,3924561060,7190,7180,7190,7170,3835
20230823,151700,3897041570,7190,7190,7200,7180,2378
20230823,151600,3879965900,7180,7190,7200,7180,3227
20230823,151500,3856755300,7200,7190,7200,7180,1459
20230823,151400,3846265740,7190,7190,7190,7170,1607
20230823,151300,3834714210,7180,7180,7180,7170,3029
20230823,151200,3812968000,7180,7170,7180,7160,2930
20230823,151100,3791958830,7170,7150,7170,7150,1936
20230823,151000,3778088380,7170,7160,7170,7150,3989
20230823,150900,3749530680,7160,7160,7160,7150,3459
20230823,150800,3724796960,7160,7160,7160,7150,4019
20230823,150700,3696050050,7170,7180,7180,7150,4753
20230823,150600,3662024660,7170,7180,7180,7160,1943
20230823,150500,3648096420,7180,7170,7180,7160,6771
20230823,150400,3599587100,7160,7180,7180,7150,7888
20230823,150300,3543087040,7180,7180,7190,7180,742
20230823,150200,3537759060,7180,7190,7190,7180,1063
20230823,150100,3530125750,7180,7180,7190,7180,1470
20230823,150000,3519570550,7180,7190,7190,7180,622
20230823,145900,3515102670,7190,7190,7190,7180,1752
20230823,145800,3502518290,7190,7200,7200,7180,141
20230823,145700,3501504580,7180,7200,7200,7180,27
20230823,145600,3501310500,7190,7180,7190,7180,1901
20230823,145500,3487655000,7180,7190,7190,7180,1045
20230823,145400,3480146470,7180,7190,7190,7180,63
20230823,145300,3479693600,7190,7170,7190,7170,2292
20230823,145200,3463258630,7190,7180,7190,7160,3797
20230823,145100,3436032610,7180,7180,7190,7180,248
20230823,145000,3434251640,7190,7170,7190,7170,2994
20230823,144900,3412774220,7180,7180,7180,7180,981
20230823,144800,3405730640,7180,7190,7190,7180,684
20230823,144700,3400819100,7200,7190,7200,7170,1070
20230823,144600,3393134080,7200,7190,7200,7190,371
20230823,144500,3390466450,7200,7200,7200,7190,355
20230823,144400,3387911650,7200,7180,7200,7180,569
20230823,144300,3383825450,7190,7190,7200,7190,1528
20230823,144200,3372839070,7190,7190,7200,7190,1429
20230823,144100,3362564450,7190,7210,7210,7190,3420
20230823,144000,3337937190,7210,7210,7210,7200,292
20230823,143900,3335832430,7210,7210,7210,7210,377
20230823,143800,3333114260,7210,7210,7210,7200,1063
20230823,143700,3325451380,7210,7220,7220,7210,554
20230823,143600,3321456990,7230,7210,7230,7210,1532
20230823,143500,3310411230,7210,7230,7230,7210,3032
20230823,143400,3288521810,7240,7240,7240,7220,143
20230823,143300,3287489280,7240,7240,7240,7240,0
20230823,143200,3287489280,7240,7230,7240,7220,223
20230823,143100,3285875160,7240,7240,7240,7240,1
20230823,143000,3285867920,7240,7230,7240,7220,537
20230823,142900,3281986590,7230,7230,7230,7230,963
20230823,142800,3275024100,7240,7240,7240,7240,214
20230823,142700,3273474740,7240,7240,7240,7240,3
20230823,142600,3273453020,7220,7230,7230,7220,341
20230823,142500,3270989970,7240,7240,7240,7240,76
20230823,142400,3270439730,7240,7240,7240,7230,435
20230823,142300,3267292360,7240,7240,7240,7240,219
20230823,142200,3265706800,7240,7230,7240,7230,607
20230823,142100,3261318180,7230,7230,7240,7220,1176
20230823,142000,3252822340,7230,7230,7230,7230,586
20230823,141900,3248585560,7240,7240,7240,7240,439
20230823,141800,3245407200,7240,7230,7240,7230,1673
20230823,141700,3233308710,7220,7240,7250,7220,4097
20230823,141600,3203707420,7230,7250,7260,7230,4525
20230823,141500,3170930340,7260,7260,7270,7230,2249
20230823,141400,3154626890,7270,7270,7270,7250,3056
20230823,141300,3132443090,7270,7250,7280,7250,6939
20230823,141200,3081996140,7270,7240,7280,7240,13461
20230823,141100,2984278380,7240,7230,7250,7230,6881
20230823,141000,2934447640,7230,7210,7230,7210,5578
20230823,140900,2894143820,7210,7220,7220,7210,309
20230823,140800,2891914370,7210,7220,7230,7210,2546
20230823,140700,2873537600,7220,7220,7220,7210,1780
20230823,140600,2860689260,7210,7220,7230,7210,5582
20230823,140500,2820407280,7220,7220,7230,7220,2904
20230823,140400,2799436460,7220,7220,7220,7220,3008
20230823,140300,2777718700,7220,7210,7220,7210,2902
20230823,140200,2756787390,7210,7200,7210,7200,2654
20230823,140100,2737665520,7200,7190,7200,7190,94
20230823,140000,2736989620,7190,7190,7190,7190,1210
20230823,135900,2728289720,7190,7190,7190,7180,1077
20230823,135800,2720546590,7200,7210,7210,7200,2289
20230823,135700,2704055210,7210,7210,7210,7210,1183
20230823,135600,2695525780,7220,7190,7220,7190,2704
20230823,135500,2676063500,7190,7180,7190,7180,648
20230823,135400,2671408810,7180,7180,7180,7180,257
20230823,135300,2669563550,7180,7180,7180,7170,290
20230823,135200,2667481860,7160,7180,7180,7160,162
20230823,135100,2666318720,7180,7160,7180,7150,539
20230823,135000,2662458330,7170,7160,7170,7160,1271
20230823,134900,2653357270,7160,7170,7170,7160,2444
20230823,134800,2635858170,7170,7170,7170,7170,68
20230823,134700,2635370610,7170,7180,7180,7170,613
20230823,134600,2630975350,7180,7170,7180,7170,182
20230823,134500,2629670380,7180,7180,7180,7180,9
20230823,134400,2629605760,7180,7180,7180,7180,0
20230823,134300,2629605760,7180,7170,7180,7170,1469
20230823,134200,2619073020,7170,7170,7170,7170,2050
20230823,134100,2604374520,7170,7190,7190,7170,200
20230823,134000,2602939370,7180,7180,7180,7180,102
20230823,133900,2602207010,7190,7190,7190,7190,210
20230823,133800,2600697110,7190,7190,7190,7190,1228
20230823,133700,2591867790,7210,7210,7210,7210,0
20230823,133600,2591867790,7210,7190,7210,7190,538
20230823,133500,2587991920,7190,7210,7210,7190,2308
20230823,133400,2571384190,7220,7210,7220,7200,331
20230823,133300,2568997670,7220,7220,7220,7210,548
20230823,133200,2565044610,7220,7210,7220,7210,2334
20230823,133100,2548200800,7200,7180,7200,7170,1193
20230823,133000,2539618220,7170,7200,7200,7170,1207
20230823,132900,2530963950,7170,7200,7200,7160,1577
20230823,132800,2519631660,7200,7200,7200,7190,249
20230823,132700,2517841320,7200,7200,7210,7200,205
20230823,132600,2516365020,7220,7200,7220,7190,1536
20230823,132500,2505292090,7190,7200,7200,7190,495
20230823,132400,2501728460,7200,7180,7200,7180,1339
20230823,132300,2492094930,7150,7180,7180,7150,4388
20230823,132200,2460667230,7190,7180,7190,7180,395
20230823,132100,2457830420,7180,7180,7180,7180,469
20230823,132000,2454463000,7180,7200,7200,7180,3091
20230823,131900,2432241870,7220,7210,7220,7200,1189
20230823,131800,2423677300,7210,7210,7220,7210,349
20230823,131700,2421161000,7210,7230,7230,7210,848
20230823,131600,2415043550,7220,7220,7220,7210,1473
20230823,131500,2404416710,7220,7210,7220,7210,1396
20230823,131400,2394345310,7210,7190,7210,7190,1817
20230823,131300,2381267950,7200,7180,7200,7180,236
20230823,131200,2379573220,7170,7200,7220,7170,3117
20230823,131100,2357133740,7200,7210,7220,7200,649
20230823,131000,2352458550,7210,7220,7220,7210,2796
20230823,130900,2332298180,7210,7210,7240,7210,7240
20230823,130800,2279991870,7210,7200,7220,7200,2863
20230823,130700,2259357850,7200,7190,7230,7170,39906
20230823,130600,1972053800,7190,7150,7190,7150,7813
20230823,130500,1916098540,7160,7150,7160,7150,2283
20230823,130400,1899773970,7150,7120,7150,7120,151
20230823,130300,1898698820,7150,7130,7150,7130,2001
20230823,130200,1884414400,7120,7120,7120,7120,208
20230823,130100,1882933440,7120,7130,7130,7120,1466
20230823,130000,1872482550,7140,7120,7140,7120,498
20230823,125900,1868936770,7120,7140,7140,7120,282
20230823,125800,1866926110,7140,7120,7140,7110,4591
20230823,125700,1834232240,7120,7130,7130,7120,44
20230823,125600,1833918600,7140,7140,7140,7140,15
20230823,125500,1833811500,7140,7130,7140,7120,1988
20230823,125400,1819637150,7140,7140,7140,7140,0
20230823,125300,1819637150,7140,7140,7140,7140,30
20230823,125200,1819422950,7140,7140,7140,7140,41
20230823,125100,1819130210,7130,7140,7140,7130,566
20230823,125000,1815094580,7140,7140,7140,7140,100
20230823,124900,1814380580,7130,7130,7130,7130,0
20230823,124800,1814380580,7130,7130,7130,7130,250
20230823,124700,1812598080,7140,7140,7140,7140,0
20230823,124600,1812598080,7140,7140,7140,7140,0
20230823,124500,1812598080,7140,7140,7140,7140,0
20230823,124400,1812598080,7140,7140,7140,7130,141
20230823,124300,1811591390,7150,7150,7150,7150,5
20230823,124200,1811555640,7150,7150,7150,7150,520
20230823,124100,1807837640,7150,7150,7150,7150,0
20230823,124000,1807837640,7150,7150,7150,7150,4
20230823,123900,1807809040,7140,7150,7150,7140,983
20230823,123800,1800780600,7160,7160,7160,7160,10
20230823,123700,1800709000,7160,7140,7170,7140,3282
20230823,123600,1777230310,7140,7140,7140,7140,119
20230823,123500,1776380650,7140,7140,7140,7140,0
20230823,123400,1776380650,7140,7140,7140,7130,398
20230823,123300,1773541350,7130,7140,7140,7130,469
20230823,123200,1770196180,7150,7150,7150,7150,0
20230823,123100,1770196180,7150,7150,7150,7150,0
20230823,123000,1770196180,7150,7140,7150,7130,754
20230823,122900,1764812320,7140,7130,7140,7130,367
20230823,122800,1762194560,7130,7130,7130,7130,101
20230823,122700,1761474430,7130,7130,7140,7130,76
20230823,122600,1760932500,7140,7140,7140,7120,205
20230823,122500,1759472820,7140,7130,7140,7130,1030
20230823,122400,1752128900,7110,7110,7130,7110,400
20230823,122300,1749284880,7110,7120,7120,7110,328
20230823,122200,1746949700,7120,7120,7120,7120,0
20230823,122100,1746949700,7120,7120,7120,7120,1
20230823,122000,1746942580,7110,7110,7110,7110,100
20230823,121900,1746231580,7120,7120,7120,7120,351
20230823,121800,1743732460,7120,7120,7130,7120,492
20230823,121700,1740224710,7120,7110,7120,7110,678
20230823,121600,1735400820,7120,7120,7120,7120,5
20230823,121500,1735365220,7120,7120,7120,7120,492
20230823,121400,1731862180,7120,7120,7120,7110,152
20230823,121300,1730781440,7130,7130,7130,7130,0
20230823,121200,1730781440,7130,7110,7130,7110,16
20230823,121100,1730667660,7130,7130,7130,7130,0
20230823,121000,1730667660,7130,7120,7130,7120,792
20230823,120900,1725028600,7120,7110,7120,7110,997
20230823,120800,1717934170,7120,7120,7120,7120,424
20230823,120700,1714915290,7120,7120,7120,7120,86
20230823,120600,1714302970,7120,7120,7130,7120,461
20230823,120500,1711020630,7120,7120,7120,7120,0
20230823,120400,1711020630,7120,7130,7130,7120,177
20230823,120300,1709760360,7120,7130,7130,7120,367
20230823,120200,1707147220,7120,7120,7120,7120,483
20230823,120100,1703708260,7120,7120,7120,7120,1
20230823,120000,1703701140,7130,7120,7130,7120,440
20230823,115900,1700566440,7120,7130,7130,7120,141
20230823,115800,1699561680,7130,7130,7130,7130,420
20230823,115700,1696567080,7130,7130,7130,7130,53
20230823,115600,1696189190,7120,7120,7130,7120,863
20230823,115500,1690038730,7120,7110,7120,7110,23
20230823,115400,1689875180,7120,7120,7120,7120,240
20230823,115300,1688166380,7120,7110,7120,7110,152
20230823,115200,1687084550,7110,7110,7110,7110,416
20230823,115100,1684126790,7110,7110,7110,7110,849
20230823,115000,1678090400,7110,7110,7110,7110,2
20230823,114900,1678076180,7110,7110,7110,7110,22
20230823,114800,1677919760,7110,7120,7120,7110,47
20230823,114700,1677585520,7110,7110,7110,7110,2
20230823,114600,1677571300,7130,7110,7130,7110,198
20230823,114500,1676162260,7110,7110,7120,7110,1014
20230823,114400,1668952710,7110,7110,7110,7110,1
20230823,114300,1668945600,7100,7100,7100,7100,5
20230823,114200,1668910100,7110,7110,7110,7110,0
20230823,114100,1668910100,7110,7110,7110,7110,2
20230823,114000,1668895880,7100,7090,7100,7090,134
20230823,113900,1667945210,7100,7100,7100,7100,121
20230823,113800,1667086110,7100,7100,7100,7100,57
20230823,113700,1666681410,7090,7090,7090,7090,50
20230823,113600,1666326910,7090,7090,7090,7090,20
20230823,113500,1666185110,7090,7090,7090,7090,172
20230823,113400,1664965630,7090,7090,7090,7090,290
20230823,113300,1662909530,7100,7100,7100,7100,171
20230823,113200,1661695430,7090,7090,7090,7090,22
20230823,113100,1661539450,7090,7110,7110,7090,91
20230823,113000,1660893440,7110,7090,7110,7090,207
20230823,112900,1659425670,7090,7100,7110,7090,594
20230823,112800,1655212070,7110,7100,7110,7100,11
20230823,112700,1655133910,7110,7110,7110,7110,74
20230823,112600,1654607770,7110,7110,7110,7110,2
20230823,112500,1654593550,7110,7110,7110,7110,0
20230823,112400,1654593550,7110,7100,7110,7100,710
20230823,112300,1649552540,7090,7100,7100,7090,155
20230823,112200,1648453510,7100,7110,7110,7100,552
20230823,112100,1644534110,7110,7100,7110,7100,601
20230823,112000,1640262210,7100,7100,7100,7100,457
20230823,111900,1637017510,7090,7090,7090,7090,0
20230823,111800,1637017510,7090,7090,7090,7090,940
20230823,111700,1630352910,7090,7090,7090,7090,576
20230823,111600,1626269070,7090,7090,7090,7090,51
20230823,111500,1625907480,7090,7100,7100,7090,301
20230823,111400,1623773380,7090,7080,7090,7080,788
20230823,111300,1618191420,7080,7080,7090,7080,1856
20230823,111200,1605045920,7080,7080,7080,7080,2769
20230823,111100,1585441400,7080,7090,7090,7080,3274
20230823,111000,1562246850,7090,7090,7090,7090,687
20230823,110900,1557376020,7090,7090,7100,7090,380
20230823,110800,1554681320,7090,7090,7090,7080,319
20230823,110700,1552419800,7090,7090,7090,7090,879
20230823,110600,1546187690,7080,7080,7080,7080,373
20230823,110500,1543546850,7080,7080,7080,7080,32
20230823,110400,1543320290,7080,7080,7080,7080,1
20230823,110300,1543313210,7090,7090,7090,7090,0
20230823,110200,1543313210,7090,7090,7090,7090,0
20230823,110100,1543313210,7090,7090,7090,7090,939
20230823,110000,1536655700,7100,7100,7100,7100,2
20230823,105900,1536641500,7100,7090,7100,7090,2993
20230823,105800,1515420980,7100,7100,7100,7100,10
20230823,105700,1515349980,7110,7090,7110,7090,337
20230823,105600,1512960610,7090,7100,7100,7090,1701
20230823,105500,1500885310,7110,7110,7110,7110,14
20230823,105400,1500785770,7090,7090,7090,7090,1051
20230823,105300,1493334180,7090,7100,7100,7090,1700
20230823,105200,1481279720,7110,7110,7110,7110,9
20230823,105100,1481215730,7110,7100,7110,7100,1600
20230823,105000,1469855680,7110,7100,7110,7090,841
20230823,104900,1463889890,7110,7110,7110,7110,30
20230823,104800,1463676590,7110,7110,7110,7110,5
20230823,104700,1463641040,7110,7110,7110,7110,1522
20230823,104600,1452819620,7120,7120,7120,7120,10
20230823,104500,1452748420,7120,7130,7130,7120,120
20230823,104400,1451893920,7130,7130,7130,7130,0
20230823,104300,1451893920,7130,7130,7130,7130,75
20230823,104200,1451359170,7130,7130,7130,7130,500
20230823,104100,1447794170,7130,7130,7130,7130,0
20230823,104000,1447794170,7130,7130,7130,7130,1
20230823,103900,1447787040,7110,7110,7110,7110,88
20230823,103800,1447161360,7130,7100,7130,7100,899
20230823,103700,1440772460,7100,7110,7110,7100,2309
20230823,103600,1424371030,7130,7130,7130,7130,0
20230823,103500,1424371030,7130,7120,7130,7120,2
20230823,103400,1424356780,7130,7120,7130,7110,623
20230823,103300,1419924190,7120,7120,7120,7120,112
20230823,103200,1419126750,7120,7130,7130,7120,141
20230823,103100,1418122420,7130,7130,7150,7120,1385
20230823,103000,1408247850,7130,7150,7150,7130,103
20230823,102900,1407513400,7150,7150,7150,7150,44
20230823,102800,1407198800,7150,7140,7150,7130,1206
20230823,102700,1398580740,7130,7130,7130,7130,220
20230823,102600,1397012140,7130,7140,7140,7130,965
20230823,102500,1390122240,7130,7140,7140,7130,1045
20230823,102400,1382660950,7150,7140,7150,7140,353
20230823,102300,1380140500,7140,7140,7150,7140,2325
20230823,102200,1363539990,7140,7130,7140,7130,2003
20230823,102100,1349258590,7110,7110,7130,7110,431
20230823,102000,1346194100,7130,7110,7130,7100,2353
20230823,101900,1329451990,7100,7110,7110,7100,209
20230823,101800,1327968040,7110,7100,7110,7100,2021
20230823,101700,1313617950,7100,7100,7100,7090,392
20230823,101600,1310834950,7100,7100,7100,7100,559
20230823,101500,1306866050,7100,7100,7100,7100,134
20230823,101400,1305914650,7100,7100,7100,7090,280
20230823,101300,1303929160,7100,7090,7100,7090,1036
20230823,101200,1296582910,7090,7090,7090,7090,3627
20230823,101100,1270867480,7100,7110,7110,7100,1204
20230823,101000,1262317070,7100,7110,7110,7100,122
20230823,100900,1261450650,7110,7100,7120,7100,1411
20230823,100800,1251432220,7120,7110,7120,7110,511
20230823,100700,1247798900,7110,7100,7110,7090,3504
20230823,100600,1222920480,7100,7100,7100,7090,123
20230823,100500,1222047470,7100,7080,7100,7070,382
20230823,100400,1219341250,7090,7090,7090,7090,90
20230823,100300,1218703150,7090,7070,7090,7070,2210
20230823,100200,1203078430,7080,7090,7090,7070,802
20230823,100100,1197406270,7090,7080,7090,7070,536
20230823,100000,1193612140,7080,7070,7080,7070,937
20230823,095900,1186987460,7080,7090,7090,7080,15
20230823,095800,1186881210,7090,7070,7090,7060,888
20230823,095700,1180609470,7090,7090,7090,7090,0
20230823,095600,1180609470,7090,7100,7100,7060,1983
20230823,095500,1166607610,7070,7070,7070,7070,232
20230823,095400,1164967370,7100,7080,7100,7070,2434
20230823,095300,1147743910,7090,7090,7090,7090,0
20230823,095200,1147743910,7090,7090,7090,7090,6
20230823,095100,1147701370,7090,7090,7090,7090,15
20230823,095000,1147595020,7080,7090,7090,7080,161
20230823,094900,1146455130,7090,7090,7090,7090,213
20230823,094800,1144944960,7070,7090,7090,7070,354
20230823,094700,1142439100,7090,7070,7090,7060,54
20230823,094600,1142057380,7070,7080,7080,7070,929
20230823,094500,1135489330,7070,7100,7100,7070,328
20230823,094400,1133170340,7070,7100,7100,7070,43
20230823,094300,1132865830,7100,7060,7100,7050,1648
20230823,094200,1121236680,7060,7050,7090,7050,326
20230823,094100,1118934140,7050,7050,7070,7050,2139
20230823,094000,1103852570,7070,7070,7070,7060,3595
20230823,093900,1078466850,7060,7090,7090,7060,9208
20230823,093800,1013390300,7080,7080,7090,7080,1196
20230823,093700,1004922610,7080,7110,7110,7080,1254
20230823,093600,996038750,7110,7120,7120,7110,36
20230823,093500,995782770,7070,7080,7090,7070,5643
20230823,093400,955824210,7080,7100,7130,7080,5540
20230823,093300,916529160,7130,7130,7130,7130,1
20230823,093200,916522030,7100,7110,7130,7100,1131
20230823,093100,908475740,7110,7110,7140,7110,1561
20230823,093000,897376650,7120,7140,7150,7120,550
20230823,092900,893452200,7140,7140,7140,7140,140
20230823,092800,892452600,7140,7120,7140,7090,851
20230823,092700,886395280,7080,7090,7100,7080,20469
20230823,092600,741273780,7090,7100,7100,7090,3817
20230823,092500,714201960,7100,7100,7110,7100,658
20230823,092400,709528980,7110,7110,7120,7110,1111
20230823,092300,701626250,7120,7120,7120,7100,648
20230823,092200,697020370,7120,7110,7120,7100,999
20230823,092100,689915450,7100,7130,7130,7100,8773
20230823,092000,627438220,7130,7140,7140,7130,1268
20230823,091900,618395010,7150,7130,7150,7130,598
20230823,091800,614126560,7140,7140,7140,7130,163
20230823,091700,612963540,7130,7140,7150,7130,803
20230823,091600,607237750,7130,7150,7160,7130,551
20230823,091500,603304410,7160,7150,7160,7150,1446
20230823,091400,592960470,7160,7120,7170,7120,1350
20230823,091300,583322990,7120,7140,7150,7110,4761
20230823,091200,549399480,7140,7160,7160,7140,2221
20230823,091100,533533440,7150,7180,7190,7140,4760
20230823,091000,499464890,7180,7170,7190,7170,1884
20230823,090900,485931110,7180,7200,7200,7160,3637
20230823,090800,459841190,7230,7150,7240,7150,21850
20230823,090700,302570080,7150,7130,7150,7110,6805
20230823,090600,254047420,7140,7100,7140,7090,9241
20230823,090500,188240100,7110,7150,7150,7100,8102
20230823,090400,130538330,7150,7160,7160,7140,1883
20230823,090300,117085920,7150,7140,7160,7130,2558
20230823,090200,98810950,7150,7100,7150,7080,3776
20230823,090100,71930580,7100,7100,7100,7070,1132
20230823,090000,63912090,7070,7070,7100,7070,8638