stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190700,7590478100,14450,14450,14450,14450,16829
20230809,190600,7590478100,14450,14450,14450,14450,0
20230809,190500,7590478100,14450,14450,14450,14450,0
20230809,190400,7590478100,14450,14450,14450,14450,0
20230809,190300,7590478100,14450,14450,14450,14450,0
20230809,190200,7590478100,14450,14450,14450,14450,0
20230809,190100,7590478100,14450,14450,14450,14450,0
20230809,190000,7590478100,14450,14450,14450,14450,0
20230809,185900,7590478100,14450,14450,14450,14450,0
20230809,185800,7590478100,14450,14450,14450,14450,0
20230809,185700,7590478100,14450,14450,14450,14450,0
20230809,185600,7590478100,14450,14450,14450,14450,0
20230809,185500,7590478100,14450,14450,14450,14450,0
20230809,185400,7590478100,14450,14450,14450,14450,0
20230809,185300,7590478100,14450,14450,14450,14450,0
20230809,185200,7590478100,14450,14450,14450,14450,0
20230809,185100,7590478100,14450,14450,14450,14450,0
20230809,185000,7590478100,14450,14450,14450,14450,0
20230809,184900,7590478100,14450,14450,14450,14450,0
20230809,184800,7590478100,14450,14450,14450,14450,0
20230809,184700,7590478100,14450,14450,14450,14450,0
20230809,184600,7590478100,14450,14450,14450,14450,0
20230809,184500,7590478100,14450,14450,14450,14450,0
20230809,184400,7590478100,14450,14450,14450,14450,0
20230809,184300,7590478100,14450,14450,14450,14450,0
20230809,184200,7590478100,14450,14450,14450,14450,0
20230809,184100,7590478100,14450,14450,14450,14450,0
20230809,184000,7590478100,14450,14450,14450,14450,0
20230809,183900,7590478100,14450,14450,14450,14450,0
20230809,183800,7590478100,14450,14450,14450,14450,0
20230809,183700,7590478100,14450,14450,14450,14450,16829
20230809,183600,7590478100,14450,14450,14450,14450,0
20230809,183500,7590478100,14450,14450,14450,14450,0
20230809,183400,7590478100,14450,14450,14450,14450,0
20230809,183300,7590478100,14450,14450,14450,14450,0
20230809,183200,7590478100,14450,14450,14450,14450,0
20230809,183100,7590478100,14450,14450,14450,14450,0
20230809,183000,7590478100,14450,14450,14450,14450,0
20230809,182900,7590478100,14450,14450,14450,14450,0
20230809,182800,7590478100,14450,14450,14450,14450,0
20230809,182700,7590478100,14450,14450,14450,14450,0
20230809,182600,7590478100,14450,14450,14450,14450,0
20230809,182500,7590478100,14450,14450,14450,14450,0
20230809,182400,7590478100,14450,14450,14450,14450,0
20230809,182300,7590478100,14450,14450,14450,14450,0
20230809,182200,7590478100,14450,14450,14450,14450,0
20230809,182100,7590478100,14450,14450,14450,14450,0
20230809,182000,7590478100,14450,14450,14450,14450,0
20230809,181900,7590478100,14450,14450,14450,14450,0
20230809,181800,7590478100,14450,14450,14450,14450,0
20230809,181700,7590478100,14450,14450,14450,14450,0
20230809,181600,7590478100,14450,14450,14450,14450,0
20230809,181500,7590478100,14450,14450,14450,14450,0
20230809,181400,7590478100,14450,14450,14450,14450,0
20230809,181300,7590478100,14450,14450,14450,14450,0
20230809,181200,7590478100,14450,14450,14450,14450,0
20230809,181100,7590478100,14450,14450,14450,14450,0
20230809,181000,7590478100,14450,14450,14450,14450,0
20230809,180900,7590478100,14450,14450,14450,14450,0
20230809,180800,7590478100,14450,14450,14450,14450,0
20230809,180700,7590478100,14450,14450,14450,14450,16829
20230809,180600,7590478100,14450,14450,14450,14450,0
20230809,180500,7590478100,14450,14450,14450,14450,0
20230809,180400,7590478100,14450,14450,14450,14450,0
20230809,180300,7590478100,14450,14450,14450,14450,0
20230809,180200,7590478100,14450,14450,14450,14450,0
20230809,180100,7590478100,14450,14450,14450,14450,0
20230809,180000,7590478100,14450,14450,14450,14450,0
20230809,175900,7590478100,14450,14450,14450,14450,0
20230809,175800,7590478100,14450,14450,14450,14450,0
20230809,175700,7590478100,14450,14450,14450,14450,0
20230809,175600,7590478100,14450,14450,14450,14450,0
20230809,175500,7590478100,14450,14450,14450,14450,0
20230809,175400,7590478100,14450,14450,14450,14450,0
20230809,175300,7590478100,14450,14450,14450,14450,0
20230809,175200,7590478100,14450,14450,14450,14450,0
20230809,175100,7590478100,14450,14450,14450,14450,0
20230809,175000,7590478100,14450,14450,14450,14450,0
20230809,174900,7590478100,14450,14450,14450,14450,0
20230809,174800,7590478100,14450,14450,14450,14450,0
20230809,174700,7590478100,14450,14450,14450,14450,0
20230809,174600,7590478100,14450,14450,14450,14450,0
20230809,174500,7590478100,14450,14450,14450,14450,0
20230809,174400,7590478100,14450,14450,14450,14450,0
20230809,174300,7590478100,14450,14450,14450,14450,0
20230809,174200,7590478100,14450,14450,14450,14450,0
20230809,174100,7590478100,14450,14450,14450,14450,0
20230809,174000,7590478100,14450,14450,14450,14450,0
20230809,173900,7590478100,14450,14450,14450,14450,0
20230809,173800,7590478100,14450,14450,14450,14450,0
20230809,173700,7590478100,14450,14450,14450,14450,16829
20230809,173600,7590478100,14450,14450,14450,14450,0
20230809,173500,7590478100,14450,14450,14450,14450,0
20230809,173400,7590478100,14450,14450,14450,14450,0
20230809,173300,7590478100,14450,14450,14450,14450,0
20230809,173200,7590478100,14450,14450,14450,14450,0
20230809,173100,7590478100,14450,14450,14450,14450,0
20230809,173000,7590478100,14450,14450,14450,14450,0
20230809,172900,7590478100,14450,14450,14450,14450,0
20230809,172800,7590478100,14450,14450,14450,14450,0
20230809,172700,7590478100,14450,14450,14450,14450,0
20230809,172600,7590478100,14450,14450,14450,14450,0
20230809,172500,7590478100,14450,14450,14450,14450,0
20230809,172400,7590478100,14450,14450,14450,14450,0
20230809,172300,7590478100,14450,14450,14450,14450,0
20230809,172200,7590478100,14450,14450,14450,14450,0
20230809,172100,7590478100,14450,14450,14450,14450,0
20230809,172000,7590478100,14450,14450,14450,14450,0
20230809,171900,7590478100,14450,14450,14450,14450,0
20230809,171800,7590478100,14450,14450,14450,14450,0
20230809,171700,7590478100,14450,14450,14450,14450,0
20230809,171600,7590478100,14450,14450,14450,14450,0
20230809,171500,7590478100,14450,14450,14450,14450,0
20230809,171400,7590478100,14450,14450,14450,14450,0
20230809,171300,7590478100,14450,14450,14450,14450,0
20230809,171200,7590478100,14450,14450,14450,14450,0
20230809,171100,7590478100,14450,14450,14450,14450,0
20230809,171000,7590478100,14450,14450,14450,14450,0
20230809,170900,7590478100,14450,14450,14450,14450,0
20230809,170800,7590478100,14450,14450,14450,14450,0
20230809,170700,7590478100,14450,14450,14450,14450,16829
20230809,170600,7590478100,14450,14450,14450,14450,0
20230809,170500,7590478100,14450,14450,14450,14450,0
20230809,170400,7590478100,14450,14450,14450,14450,0
20230809,170300,7590478100,14450,14450,14450,14450,0
20230809,170200,7590478100,14450,14450,14450,14450,0
20230809,170100,7590478100,14450,14450,14450,14450,0
20230809,170000,7590478100,14450,14450,14450,14450,0
20230809,165900,7590478100,14450,14450,14450,14450,0
20230809,165800,7590478100,14450,14450,14450,14450,0
20230809,165700,7590478100,14450,14450,14450,14450,0
20230809,165600,7590478100,14450,14450,14450,14450,0
20230809,165500,7590478100,14450,14450,14450,14450,0
20230809,165400,7590478100,14450,14450,14450,14450,0
20230809,165300,7590478100,14450,14450,14450,14450,0
20230809,165200,7590478100,14450,14450,14450,14450,0
20230809,165100,7590478100,14450,14450,14450,14450,0
20230809,165000,7590478100,14450,14450,14450,14450,0
20230809,164900,7590478100,14450,14450,14450,14450,0
20230809,164800,7590478100,14450,14450,14450,14450,0
20230809,164700,7590478100,14450,14450,14450,14450,0
20230809,164600,7590478100,14450,14450,14450,14450,0
20230809,164500,7590478100,14450,14450,14450,14450,0
20230809,164400,7590478100,14450,14450,14450,14450,0
20230809,164300,7590478100,14450,14450,14450,14450,0
20230809,164200,7590478100,14450,14450,14450,14450,0
20230809,164100,7590478100,14450,14450,14450,14450,0
20230809,164000,7590478100,14450,14450,14450,14450,0
20230809,163900,7590478100,14450,14450,14450,14450,0
20230809,163800,7590478100,14450,14450,14450,14450,0
20230809,163700,7590478100,14450,14450,14450,14450,16829
20230809,163600,7590478100,14450,14450,14450,14450,0
20230809,163500,7590478100,14450,14450,14450,14450,0
20230809,163400,7590478100,14450,14450,14450,14450,0
20230809,163300,7590478100,14450,14450,14450,14450,0
20230809,163200,7590478100,14450,14450,14450,14450,0
20230809,163100,7590478100,14450,14450,14450,14450,0
20230809,163000,7590478100,14450,14450,14450,14450,0
20230809,162900,7590478100,14450,14450,14450,14450,0
20230809,162800,7590478100,14450,14450,14450,14450,0
20230809,162700,7590478100,14450,14450,14450,14450,0
20230809,162600,7590478100,14450,14450,14450,14450,0
20230809,162500,7590478100,14450,14450,14450,14450,0
20230809,162400,7590478100,14450,14450,14450,14450,0
20230809,162300,7590478100,14450,14450,14450,14450,0
20230809,162200,7590478100,14450,14450,14450,14450,0
20230809,162100,7590478100,14450,14450,14450,14450,0
20230809,162000,7590478100,14450,14450,14450,14450,0
20230809,161900,7590478100,14450,14450,14450,14450,0
20230809,161800,7590478100,14450,14450,14450,14450,0
20230809,161700,7590478100,14450,14450,14450,14450,0
20230809,161600,7590478100,14450,14450,14450,14450,0
20230809,161500,7590478100,14450,14450,14450,14450,0
20230809,161400,7590478100,14450,14450,14450,14450,0
20230809,161300,7590478100,14450,14450,14450,14450,0
20230809,161200,7590478100,14450,14450,14450,14450,0
20230809,161100,7590478100,14450,14450,14450,14450,0
20230809,161000,7590478100,14450,14450,14450,14450,0
20230809,160900,7590478100,14450,14450,14450,14450,0
20230809,160800,7590478100,14450,14450,14450,14450,0
20230809,160700,7590478100,14450,14450,14450,14450,16829
20230809,160600,7590478100,14450,14450,14450,14450,0
20230809,160500,7590478100,14450,14450,14450,14450,0
20230809,160400,7590478100,14450,14450,14450,14450,0
20230809,160300,7590478100,14450,14450,14450,14450,0
20230809,160200,7590478100,14450,14450,14450,14450,0
20230809,160100,7590478100,14450,14450,14450,14450,0
20230809,160000,7590478100,14450,14450,14450,14450,0
20230809,155900,7590478100,14450,14450,14450,14450,0
20230809,155800,7590478100,14450,14450,14450,14450,0
20230809,155700,7590478100,14450,14450,14450,14450,0
20230809,155600,7590478100,14450,14450,14450,14450,0
20230809,155500,7590478100,14450,14450,14450,14450,0
20230809,155400,7590478100,14450,14450,14450,14450,0
20230809,155300,7590478100,14450,14450,14450,14450,0
20230809,155200,7590478100,14450,14450,14450,14450,0
20230809,155100,7590478100,14450,14450,14450,14450,0
20230809,155000,7590478100,14450,14450,14450,14450,0
20230809,154900,7590478100,14450,14450,14450,14450,0
20230809,154800,7590478100,14450,14450,14450,14450,0
20230809,154700,7590478100,14450,14450,14450,14450,0
20230809,154600,7590478100,14450,14450,14450,14450,0
20230809,154500,7590478100,14450,14450,14450,14450,0
20230809,154400,7590478100,14450,14450,14450,14450,0
20230809,154300,7590478100,14450,14450,14450,14450,0
20230809,154200,7590478100,14450,14450,14450,14450,0
20230809,154100,7590478100,14450,14450,14450,14450,0
20230809,154000,7590478100,14450,14450,14450,14450,0
20230809,153900,7590478100,14450,14450,14450,14450,0
20230809,153800,7590478100,14450,14450,14450,14450,0
20230809,153700,7590478100,14450,14450,14450,14450,16829
20230809,153600,7590478100,14450,14450,14450,14450,0
20230809,153500,7590478100,14450,14450,14450,14450,0
20230809,153400,7590478100,14450,14450,14450,14450,0
20230809,153300,7590478100,14450,14450,14450,14450,0
20230809,153200,7590478100,14450,14450,14450,14450,0
20230809,153100,7590478100,14450,14450,14450,14450,0
20230809,153000,7590478100,14450,14450,14450,14450,16829
20230809,152900,7347299050,14430,14430,14430,14430,0
20230809,152800,7347299050,14430,14430,14430,14430,0
20230809,152700,7347299050,14430,14430,14430,14430,0
20230809,152600,7347299050,14430,14430,14430,14430,0
20230809,152500,7347299050,14430,14430,14430,14430,0
20230809,152400,7347299050,14430,14430,14430,14430,0
20230809,152300,7347299050,14430,14430,14430,14430,0
20230809,152200,7347299050,14430,14430,14430,14430,0
20230809,152100,7347299050,14430,14430,14430,14430,0
20230809,152000,7347299050,14430,14430,14430,14430,0
20230809,151900,7347299050,14430,14440,14450,14430,386
20230809,151800,7341725750,14440,14440,14450,14440,1728
20230809,151700,7316758250,14430,14420,14440,14420,2350
20230809,151600,7282837360,14420,14420,14430,14420,181
20230809,151500,7280227330,14420,14420,14420,14420,206
20230809,151400,7277256810,14420,14430,14430,14410,1313
20230809,151300,7258326540,14430,14440,14440,14430,102
20230809,151200,7256854660,14440,14430,14440,14420,3757
20230809,151100,7202634820,14430,14430,14430,14420,899
20230809,151000,7189662850,14430,14420,14430,14420,390
20230809,150900,7184035170,14430,14420,14430,14420,1174
20230809,150800,7167094890,14430,14430,14430,14420,695
20230809,150700,7157067440,14430,14450,14450,14430,1358
20230809,150600,7137470600,14450,14440,14450,14420,2547
20230809,150500,7100675210,14440,14400,14450,14400,9033
20230809,150400,6970319630,14410,14410,14410,14400,658
20230809,150300,6960837860,14410,14390,14420,14390,1266
20230809,150200,6942593290,14410,14420,14430,14400,3930
20230809,150100,6885938290,14410,14400,14420,14400,355
20230809,150000,6880822750,14400,14420,14430,14390,860
20230809,145900,6868421040,14390,14410,14420,14390,4059
20230809,145800,6809919230,14400,14400,14410,14400,209
20230809,145700,6806908730,14410,14400,14420,14390,1089
20230809,145600,6791218610,14400,14410,14420,14400,1087
20230809,145500,6775562630,14410,14420,14420,14390,597
20230809,145400,6766961130,14420,14400,14420,14390,876
20230809,145300,6754345940,14400,14410,14410,14400,1395
20230809,145200,6734253380,14410,14400,14410,14400,169
20230809,145100,6731819670,14400,14400,14410,14400,301
20230809,145000,6727485260,14400,14420,14420,14400,238
20230809,144900,6724054260,14420,14410,14440,14400,5301
20230809,144800,6647650240,14400,14390,14410,14380,5841
20230809,144700,6563596860,14390,14380,14390,14380,201
20230809,144600,6560706440,14380,14390,14400,14380,2219
20230809,144500,6528783790,14390,14390,14410,14390,941
20230809,144400,6515234780,14410,14390,14410,14390,1017
20230809,144300,6500594830,14390,14400,14410,14390,738
20230809,144200,6489968560,14390,14380,14390,14380,360
20230809,144100,6484788850,14390,14400,14400,14380,993
20230809,144000,6470494270,14400,14370,14400,14370,4149
20230809,143900,6410804680,14370,14360,14370,14360,744
20230809,143800,6400113900,14370,14370,14370,14370,420
20230809,143700,6394078500,14370,14370,14370,14360,296
20230809,143600,6389825430,14360,14360,14360,14360,133
20230809,143500,6387915550,14360,14370,14370,14360,1665
20230809,143400,6363992020,14370,14360,14370,14360,561
20230809,143300,6355935890,14370,14350,14370,14350,398
20230809,143200,6350221630,14360,14370,14370,14350,329
20230809,143100,6345497070,14370,14360,14370,14360,302
20230809,143000,6341159270,14370,14360,14370,14350,1368
20230809,142900,6321522300,14350,14360,14370,14350,1027
20230809,142800,6306773450,14370,14370,14370,14360,467
20230809,142700,6300064540,14360,14370,14370,14360,497
20230809,142600,6292924560,14360,14370,14370,14360,390
20230809,142500,6287320600,14370,14360,14370,14350,725
20230809,142400,6276907970,14350,14370,14370,14350,838
20230809,142300,6264873490,14370,14360,14370,14360,281
20230809,142200,6260836390,14370,14370,14370,14360,374
20230809,142100,6255462710,14360,14360,14370,14350,1252
20230809,142000,6237484510,14350,14350,14370,14350,519
20230809,141900,6230032280,14360,14360,14370,14350,1170
20230809,141800,6213230250,14360,14370,14370,14360,224
20230809,141700,6210012110,14360,14370,14370,14360,268
20230809,141600,6206161520,14370,14370,14370,14360,462
20230809,141500,6199525840,14360,14370,14380,14350,4289
20230809,141400,6137912710,14360,14360,14370,14360,321
20230809,141300,6133300810,14370,14350,14370,14350,465
20230809,141200,6126622980,14350,14360,14360,14350,499
20230809,141100,6119459950,14350,14360,14370,14350,692
20230809,141000,6109522550,14360,14370,14370,14360,229
20230809,140900,6106232360,14390,14360,14390,14360,329
20230809,140800,6101504280,14390,14350,14400,14350,2072
20230809,140700,6071723530,14360,14350,14360,14350,326
20230809,140600,6067044450,14350,14340,14350,14330,927
20230809,140500,6053748850,14350,14360,14360,14340,305
20230809,140400,6049372510,14350,14350,14360,14350,32
20230809,140300,6048913190,14350,14350,14350,14350,264
20230809,140200,6045124790,14350,14370,14370,14350,1139
20230809,140100,6028773730,14370,14360,14370,14350,1859
20230809,140000,6002076290,14360,14370,14370,14360,112
20230809,135900,6000467540,14360,14360,14370,14360,222
20230809,135800,5997279350,14360,14380,14380,14360,642
20230809,135700,5988048500,14380,14390,14390,14380,411
20230809,135600,5982137890,14380,14380,14390,14380,54
20230809,135500,5981361270,14380,14380,14400,14380,103
20230809,135400,5979879270,14380,14360,14400,14360,2998
20230809,135300,5936787450,14360,14360,14370,14360,56
20230809,135200,5935982880,14360,14360,14360,14360,86
20230809,135100,5934747920,14360,14360,14370,14360,262
20230809,135000,5930983590,14360,14370,14370,14360,503
20230809,134900,5923759590,14370,14400,14400,14370,914
20230809,134800,5910606340,14400,14410,14410,14400,171
20230809,134700,5908143420,14400,14400,14400,14400,84
20230809,134600,5906933820,14400,14400,14410,14400,50
20230809,134500,5906213410,14400,14440,14440,14400,1199
20230809,134400,5888916310,14450,14440,14450,14430,3186
20230809,134300,5842907440,14440,14440,14450,14430,1404
20230809,134200,5822632920,14440,14430,14440,14430,1326
20230809,134100,5803494360,14430,14430,14430,14420,2420
20230809,134000,5768581870,14430,14420,14430,14410,1065
20230809,133900,5753228790,14420,14410,14420,14410,1095
20230809,133800,5737442000,14420,14420,14420,14410,617
20230809,133700,5728546670,14420,14420,14420,14410,1268
20230809,133600,5710262220,14420,14410,14430,14400,1079
20230809,133500,5694709290,14410,14380,14410,14380,3822
20230809,133400,5639675940,14380,14390,14390,14380,359
20230809,133300,5634511010,14380,14380,14390,14370,1876
20230809,133200,5607524160,14380,14410,14410,14370,5043
20230809,133100,5534984970,14410,14370,14410,14370,4492
20230809,133000,5470338650,14370,14350,14380,14350,2156
20230809,132900,5439371340,14350,14360,14360,14350,157
20230809,132800,5437117280,14360,14370,14380,14360,3057
20230809,132700,5393190510,14370,14340,14370,14340,3190
20230809,132600,5347410050,14340,14340,14340,14340,358
20230809,132500,5342276330,14340,14340,14350,14340,158
20230809,132400,5340010200,14340,14360,14360,14340,1029
20230809,132300,5325240440,14360,14350,14360,14340,1701
20230809,132200,5300826440,14370,14360,14370,14340,1759
20230809,132100,5275579750,14370,14360,14370,14350,1149
20230809,132000,5259078490,14360,14340,14360,14340,908
20230809,131900,5246048560,14350,14360,14370,14350,5842
20230809,131800,5162188880,14370,14350,14370,14350,817
20230809,131700,5150456460,14350,14320,14370,14320,1463
20230809,131600,5129463210,14360,14340,14360,14320,13030
20230809,131500,4942681200,14340,14340,14350,14340,174
20230809,131400,4940185000,14350,14340,14350,14340,166
20230809,131300,4937803800,14340,14340,14350,14340,483
20230809,131200,4930875380,14340,14340,14350,14340,525
20230809,131100,4923343050,14350,14340,14350,14330,1918
20230809,131000,4895841720,14340,14340,14340,14340,746
20230809,130900,4885144080,14340,14340,14350,14340,178
20230809,130800,4882591120,14340,14340,14350,14340,1428
20230809,130700,4862112110,14340,14340,14360,14340,291
20230809,130600,4857935210,14340,14350,14350,14340,1154
20230809,130500,4841376260,14350,14360,14360,14350,406
20230809,130400,4835549750,14360,14360,14370,14350,3980
20230809,130300,4778393650,14360,14370,14370,14360,306
20230809,130200,4773997110,14370,14370,14380,14360,981
20230809,130100,4759901850,14370,14370,14380,14360,334
20230809,130000,4755101480,14390,14370,14400,14360,1160
20230809,125900,4738418830,14370,14350,14380,14350,2185
20230809,125800,4707034580,14350,14350,14360,14350,512
20230809,125700,4699685970,14350,14360,14370,14350,1962
20230809,125600,4671510270,14370,14370,14380,14370,307
20230809,125500,4667098480,14370,14350,14380,14350,1520
20230809,125400,4645260190,14350,14350,14360,14350,886
20230809,125300,4632541100,14360,14370,14380,14360,522
20230809,125200,4625040430,14380,14350,14450,14330,14962
20230809,125100,4409740020,14340,14320,14340,14320,3955
20230809,125000,4353067060,14310,14310,14320,14310,2168
20230809,124900,4322022860,14310,14320,14330,14310,1013
20230809,124800,4307518610,14310,14270,14320,14270,4360
20230809,124700,4245158780,14270,14260,14280,14260,1892
20230809,124600,4218148420,14260,14260,14260,14240,4582
20230809,124500,4152871050,14260,14230,14260,14230,3146
20230809,124400,4108043370,14230,14230,14240,14230,257
20230809,124300,4104385850,14240,14230,14240,14220,1480
20230809,124200,4083323680,14220,14220,14230,14220,240
20230809,124100,4079910460,14220,14220,14230,14220,392
20230809,124000,4074334940,14230,14220,14230,14220,218
20230809,123900,4071233360,14220,14210,14230,14210,1033
20230809,123800,4056544280,14210,14210,14220,14210,169
20230809,123700,4054142780,14210,14210,14220,14210,90
20230809,123600,4052863460,14210,14230,14230,14210,331
20230809,123500,4048156880,14200,14200,14220,14200,2167
20230809,123400,4017361920,14200,14200,14200,14200,83
20230809,123300,4016183320,14200,14200,14210,14200,436
20230809,123200,4009991310,14210,14190,14210,14190,1080
20230809,123100,3994654550,14190,14200,14200,14190,1002
20230809,123000,3980427030,14200,14190,14200,14190,294
20230809,122900,3976254720,14190,14190,14190,14190,47
20230809,122800,3975587790,14190,14190,14200,14190,123
20230809,122700,3973842000,14190,14190,14190,14190,286
20230809,122600,3969783660,14190,14190,14200,14190,257
20230809,122500,3966136110,14190,14190,14200,14190,134
20230809,122400,3964233600,14190,14200,14200,14190,895
20230809,122300,3951524630,14200,14200,14210,14200,263
20230809,122200,3947788330,14220,14180,14220,14180,5390
20230809,122100,3871280270,14180,14180,14190,14180,159
20230809,122000,3869025230,14180,14180,14180,14180,79
20230809,121900,3867905010,14180,14180,14190,14180,239
20230809,121800,3864515520,14180,14190,14190,14180,389
20230809,121700,3858997500,14180,14180,14190,14180,210
20230809,121600,3856018410,14190,14180,14190,14180,274
20230809,121500,3852132680,14180,14180,14190,14180,377
20230809,121400,3846786790,14180,14180,14190,14180,267
20230809,121300,3843000310,14180,14180,14190,14180,68
20230809,121200,3842035920,14180,14180,14190,14180,401
20230809,121100,3836347060,14180,14180,14190,14180,238
20230809,121000,3832972170,14180,14190,14190,14180,113
20230809,120900,3831369420,14180,14180,14190,14180,213
20230809,120800,3828348530,14190,14180,14190,14180,228
20230809,120700,3825115480,14180,14170,14190,14170,1831
20230809,120600,3799150430,14170,14170,14180,14170,90
20230809,120500,3797875080,14170,14180,14190,14170,1453
20230809,120400,3777273650,14180,14190,14190,14180,165
20230809,120300,3774933160,14180,14190,14190,14170,502
20230809,120200,3767812610,14190,14180,14190,14180,1911
20230809,120100,3740695740,14170,14170,14180,14170,4482
20230809,120000,3677151900,14180,14180,14180,14170,453
20230809,115900,3670731950,14170,14170,14170,14170,450
20230809,115800,3664355450,14170,14170,14180,14170,224
20230809,115700,3661180010,14170,14170,14180,14170,308
20230809,115600,3656815620,14170,14170,14180,14170,195
20230809,115500,3654052060,14170,14170,14180,14170,1128
20230809,115400,3638068250,14170,14180,14180,14170,156
20230809,115300,3635857310,14170,14170,14170,14170,99
20230809,115200,3634454480,14170,14180,14180,14170,201
20230809,115100,3631606210,14170,14170,14180,14170,141
20230809,115000,3629607820,14170,14170,14180,14170,85
20230809,114900,3628403320,14170,14170,14180,14170,282
20230809,114800,3624406970,14170,14170,14180,14160,1622
20230809,114700,3601423330,14170,14170,14180,14170,93
20230809,114600,3600105100,14170,14170,14170,14170,565
20230809,114500,3592099050,14170,14170,14180,14170,156
20230809,114400,3589888470,14180,14170,14180,14160,1784
20230809,114300,3564607740,14170,14170,14180,14170,793
20230809,114200,3553368430,14180,14170,14180,14160,865
20230809,114100,3541110370,14170,14180,14180,14160,5068
20230809,114000,3469290130,14180,14180,14190,14180,223
20230809,113900,3466127570,14180,14180,14180,14180,174
20230809,113800,3463660250,14180,14180,14180,14180,350
20230809,113700,3458697250,14180,14180,14180,14170,897
20230809,113600,3445978040,14180,14180,14180,14170,1012
20230809,113500,3431627950,14180,14170,14190,14160,917
20230809,113400,3418637080,14160,14170,14180,14160,1508
20230809,113300,3397268470,14170,14170,14180,14160,4216
20230809,113200,3337525550,14170,14180,14180,14170,132
20230809,113100,3335653970,14170,14190,14190,14170,138
20230809,113000,3333697650,14170,14170,14190,14170,802
20230809,112900,3322325840,14180,14180,14180,14180,1959
20230809,112800,3294547220,14180,14200,14200,14180,145
20230809,112700,3292489570,14200,14190,14200,14180,3047
20230809,112600,3249257740,14180,14190,14190,14180,374
20230809,112500,3243950780,14190,14190,14190,14190,213
20230809,112400,3240928310,14190,14190,14200,14190,224
20230809,112300,3237748230,14190,14190,14190,14190,144
20230809,112200,3235704870,14200,14190,14200,14190,287
20230809,112100,3231631180,14200,14190,14200,14190,342
20230809,112000,3226775780,14190,14200,14210,14190,575
20230809,111900,3218610600,14200,14210,14210,14200,310
20230809,111800,3214207180,14200,14180,14210,14180,1844
20230809,111700,3188036910,14180,14180,14190,14180,214
20230809,111600,3185001970,14180,14180,14180,14180,181
20230809,111500,3182435390,14180,14180,14190,14180,321
20230809,111400,3177881890,14180,14180,14190,14180,252
20230809,111300,3174307930,14180,14180,14190,14180,368
20230809,111200,3169086290,14180,14170,14190,14170,4168
20230809,111100,3110008270,14170,14170,14180,14170,2714
20230809,111000,3071550490,14180,14170,14180,14170,811
20230809,110900,3060052660,14170,14170,14180,14170,81
20230809,110800,3058904880,14170,14180,14180,14170,237
20230809,110700,3055546150,14170,14170,14190,14170,2452
20230809,110600,3020782070,14170,14170,14170,14170,349
20230809,110500,3015836740,14180,14170,14180,14170,152
20230809,110400,3013682470,14170,14170,14170,14170,1216
20230809,110300,2996451750,14170,14170,14180,14170,500
20230809,110200,2989365430,14170,14170,14180,14170,58
20230809,110100,2988543430,14170,14170,14180,14170,415
20230809,110000,2982662470,14170,14170,14180,14160,670
20230809,105900,2973168870,14170,14170,14180,14160,565
20230809,105800,2965161600,14170,14170,14170,14170,542
20230809,105700,2957481460,14170,14170,14170,14160,1264
20230809,105600,2939571200,14170,14170,14180,14170,728
20230809,105500,2929250970,14170,14180,14180,14170,10030
20230809,105400,2787119810,14180,14170,14180,14170,382
20230809,105300,2781703860,14170,14170,14190,14170,5208
20230809,105200,2707853810,14190,14170,14190,14170,2447
20230809,105100,2673157000,14180,14180,14190,14180,3835
20230809,105000,2618767800,14180,14170,14200,14170,455
20230809,104900,2612312740,14180,14170,14180,14170,1117
20230809,104800,2596474400,14170,14180,14180,14170,338
20230809,104700,2591683630,14180,14170,14190,14170,1127
20230809,104600,2575704350,14170,14180,14180,14170,699
20230809,104500,2565793190,14180,14180,14190,14180,240
20230809,104400,2562389400,14180,14190,14200,14180,486
20230809,104300,2555492510,14190,14180,14200,14180,313
20230809,104200,2551049420,14180,14180,14180,14170,1143
20230809,104100,2534842320,14180,14190,14190,14180,262
20230809,104000,2531127130,14190,14180,14200,14180,481
20230809,103900,2524305150,14180,14180,14200,14170,714
20230809,103800,2514181250,14190,14180,14190,14170,1284
20230809,103700,2495970660,14170,14180,14190,14170,1739
20230809,103600,2471311390,14180,14180,14190,14180,443
20230809,103500,2465027930,14180,14190,14190,14180,614
20230809,103400,2456315910,14190,14180,14190,14180,153
20230809,103300,2454146320,14190,14180,14190,14180,451
20230809,103200,2447749500,14180,14180,14200,14180,556
20230809,103100,2439863040,14190,14180,14200,14180,1222
20230809,103000,2422523080,14180,14170,14190,14170,997
20230809,102900,2408386570,14170,14170,14180,14170,211
20230809,102800,2405395890,14180,14180,14180,14170,647
20230809,102700,2396225480,14180,14180,14180,14170,4347
20230809,102600,2334623730,14170,14180,14180,14170,2739
20230809,102500,2295805010,14180,14190,14190,14180,307
20230809,102400,2291450750,14180,14180,14190,14170,1885
20230809,102300,2264720960,14180,14180,14190,14180,161
20230809,102200,2262437950,14180,14190,14190,14180,299
20230809,102100,2258197560,14180,14180,14180,14180,171
20230809,102000,2255772780,14170,14170,14180,14170,948
20230809,101900,2242336280,14180,14180,14180,14170,540
20230809,101800,2234684420,14170,14180,14180,14170,124
20230809,101700,2232926760,14170,14180,14190,14170,1728
20230809,101600,2208414920,14180,14170,14180,14170,821
20230809,101500,2196779300,14170,14170,14180,14160,796
20230809,101400,2185499570,14160,14160,14170,14160,1060
20230809,101300,2170487860,14160,14190,14190,14160,1629
20230809,101200,2147413560,14190,14200,14200,14150,9430
20230809,101100,2013777310,14190,14210,14210,14190,6092
20230809,101000,1927276530,14200,14210,14220,14200,4407
20230809,100900,1864652510,14210,14220,14220,14210,591
20230809,100800,1856251110,14220,14230,14230,14220,6871
20230809,100700,1758539440,14230,14240,14240,14230,1158
20230809,100600,1742060130,14230,14240,14250,14230,609
20230809,100500,1733387610,14250,14260,14260,14250,202
20230809,100400,1730507350,14260,14250,14260,14240,1039
20230809,100300,1715693130,14250,14240,14260,14240,1225
20230809,100200,1698237360,14240,14240,14240,14240,153
20230809,100100,1696058640,14240,14240,14250,14230,1788
20230809,100000,1670594600,14230,14240,14240,14230,84
20230809,095900,1669399170,14230,14230,14250,14230,246
20230809,095800,1665896950,14240,14240,14240,14230,624
20230809,095700,1657014510,14230,14230,14240,14230,344
20230809,095600,1652118620,14230,14230,14240,14230,1655
20230809,095500,1628566240,14240,14230,14250,14230,1698
20230809,095400,1604393680,14230,14240,14250,14220,2154
20230809,095300,1573738550,14230,14240,14240,14230,359
20230809,095200,1568627140,14240,14240,14250,14240,941
20230809,095100,1555221330,14240,14250,14250,14240,1609
20230809,095000,1532293320,14250,14260,14260,14250,1888
20230809,094900,1505372510,14260,14270,14270,14260,740
20230809,094800,1494812910,14270,14280,14280,14270,577
20230809,094700,1486578700,14270,14270,14270,14260,979
20230809,094600,1472613690,14270,14260,14270,14260,372
20230809,094500,1467306600,14270,14260,14270,14260,98
20230809,094400,1465908590,14270,14280,14280,14270,137
20230809,094300,1463953590,14280,14280,14280,14270,170
20230809,094200,1461526270,14260,14260,14260,14260,157
20230809,094100,1459287450,14280,14280,14280,14250,229
20230809,094000,1456017510,14250,14280,14280,14250,312
20230809,093900,1451565300,14280,14270,14280,14240,2090
20230809,093800,1421729330,14260,14250,14260,14240,825
20230809,093700,1409968750,14260,14260,14260,14250,742
20230809,093600,1399388680,14260,14270,14270,14250,314
20230809,093500,1394913020,14270,14250,14270,14240,80
20230809,093400,1393772930,14250,14270,14270,14230,839
20230809,093300,1381823780,14240,14280,14280,14240,922
20230809,093200,1368673050,14270,14270,14270,14240,1724
20230809,093100,1344089370,14270,14220,14270,14220,168
20230809,093000,1341700000,14240,14240,14240,14210,835
20230809,092900,1329822710,14240,14210,14240,14210,308
20230809,092800,1325442140,14200,14220,14220,14190,2337
20230809,092700,1292236040,14220,14220,14220,14190,19588
20230809,092600,1013974130,14230,14230,14240,14230,1779
20230809,092500,988658950,14230,14260,14260,14230,12622
20230809,092400,808896170,14260,14280,14280,14260,1216
20230809,092300,791554810,14280,14250,14280,14250,643
20230809,092200,782386890,14280,14250,14280,14250,6226
20230809,092100,693611310,14250,14270,14270,14250,5354
20230809,092000,617284520,14270,14270,14270,14260,1685
20230809,091900,593241310,14270,14260,14270,14260,573
20230809,091800,585070170,14270,14270,14270,14260,3928
20230809,091700,529050700,14270,14300,14300,14270,865
20230809,091600,516693820,14300,14340,14340,14300,237
20230809,091500,513296580,14350,14290,14370,14290,9822
20230809,091400,372706760,14290,14270,14300,14270,2628
20230809,091300,335154110,14280,14250,14280,14250,904
20230809,091200,322264370,14270,14260,14270,14250,1452
20230809,091100,301554370,14250,14260,14260,14250,1238
20230809,091000,283907320,14260,14270,14290,14240,1016
20230809,090900,269426160,14270,14250,14270,14230,1001
20230809,090800,255163050,14250,14220,14250,14220,4377
20230809,090700,192874390,14220,14220,14230,14220,992
20230809,090600,178763480,14230,14240,14240,14220,1338
20230809,090500,159724420,14230,14260,14260,14230,1820
20230809,090400,133805610,14260,14260,14290,14250,2391
20230809,090300,99709920,14260,14290,14290,14250,1338
20230809,090200,80626990,14290,14280,14310,14250,1346
20230809,090100,61421970,14320,14330,14330,14280,2557
20230809,090000,24836110,14330,14380,14380,14330,1719