stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194500,3835620110,13340,13340,13340,13340,8420
20230809,194400,3835620110,13340,13340,13340,13340,0
20230809,194300,3835620110,13340,13340,13340,13340,0
20230809,194200,3835620110,13340,13340,13340,13340,0
20230809,194100,3835620110,13340,13340,13340,13340,0
20230809,194000,3835620110,13340,13340,13340,13340,0
20230809,193900,3835620110,13340,13340,13340,13340,0
20230809,193800,3835620110,13340,13340,13340,13340,0
20230809,193700,3835620110,13340,13340,13340,13340,0
20230809,193600,3835620110,13340,13340,13340,13340,0
20230809,193500,3835620110,13340,13340,13340,13340,0
20230809,193400,3835620110,13340,13340,13340,13340,0
20230809,193300,3835620110,13340,13340,13340,13340,0
20230809,193200,3835620110,13340,13340,13340,13340,0
20230809,193100,3835620110,13340,13340,13340,13340,0
20230809,193000,3835620110,13340,13340,13340,13340,0
20230809,192900,3835620110,13340,13340,13340,13340,0
20230809,192800,3835620110,13340,13340,13340,13340,0
20230809,192700,3835620110,13340,13340,13340,13340,0
20230809,192600,3835620110,13340,13340,13340,13340,0
20230809,192500,3835620110,13340,13340,13340,13340,0
20230809,192400,3835620110,13340,13340,13340,13340,0
20230809,192300,3835620110,13340,13340,13340,13340,0
20230809,192200,3835620110,13340,13340,13340,13340,0
20230809,192100,3835620110,13340,13340,13340,13340,0
20230809,192000,3835620110,13340,13340,13340,13340,0
20230809,191900,3835620110,13340,13340,13340,13340,0
20230809,191800,3835620110,13340,13340,13340,13340,0
20230809,191700,3835620110,13340,13340,13340,13340,0
20230809,191600,3835620110,13340,13340,13340,13340,0
20230809,191500,3835620110,13340,13340,13340,13340,8420
20230809,191400,3835620110,13340,13340,13340,13340,0
20230809,191300,3835620110,13340,13340,13340,13340,0
20230809,191200,3835620110,13340,13340,13340,13340,0
20230809,191100,3835620110,13340,13340,13340,13340,0
20230809,191000,3835620110,13340,13340,13340,13340,0
20230809,190900,3835620110,13340,13340,13340,13340,0
20230809,190800,3835620110,13340,13340,13340,13340,0
20230809,190700,3835620110,13340,13340,13340,13340,0
20230809,190600,3835620110,13340,13340,13340,13340,0
20230809,190500,3835620110,13340,13340,13340,13340,0
20230809,190400,3835620110,13340,13340,13340,13340,0
20230809,190300,3835620110,13340,13340,13340,13340,0
20230809,190200,3835620110,13340,13340,13340,13340,0
20230809,190100,3835620110,13340,13340,13340,13340,0
20230809,190000,3835620110,13340,13340,13340,13340,0
20230809,185900,3835620110,13340,13340,13340,13340,0
20230809,185800,3835620110,13340,13340,13340,13340,0
20230809,185700,3835620110,13340,13340,13340,13340,0
20230809,185600,3835620110,13340,13340,13340,13340,0
20230809,185500,3835620110,13340,13340,13340,13340,0
20230809,185400,3835620110,13340,13340,13340,13340,0
20230809,185300,3835620110,13340,13340,13340,13340,0
20230809,185200,3835620110,13340,13340,13340,13340,0
20230809,185100,3835620110,13340,13340,13340,13340,0
20230809,185000,3835620110,13340,13340,13340,13340,0
20230809,184900,3835620110,13340,13340,13340,13340,0
20230809,184800,3835620110,13340,13340,13340,13340,0
20230809,184700,3835620110,13340,13340,13340,13340,0
20230809,184600,3835620110,13340,13340,13340,13340,0
20230809,184500,3835620110,13340,13340,13340,13340,8420
20230809,184400,3835620110,13340,13340,13340,13340,0
20230809,184300,3835620110,13340,13340,13340,13340,0
20230809,184200,3835620110,13340,13340,13340,13340,0
20230809,184100,3835620110,13340,13340,13340,13340,0
20230809,184000,3835620110,13340,13340,13340,13340,0
20230809,183900,3835620110,13340,13340,13340,13340,0
20230809,183800,3835620110,13340,13340,13340,13340,0
20230809,183700,3835620110,13340,13340,13340,13340,0
20230809,183600,3835620110,13340,13340,13340,13340,0
20230809,183500,3835620110,13340,13340,13340,13340,0
20230809,183400,3835620110,13340,13340,13340,13340,0
20230809,183300,3835620110,13340,13340,13340,13340,0
20230809,183200,3835620110,13340,13340,13340,13340,0
20230809,183100,3835620110,13340,13340,13340,13340,0
20230809,183000,3835620110,13340,13340,13340,13340,0
20230809,182900,3835620110,13340,13340,13340,13340,0
20230809,182800,3835620110,13340,13340,13340,13340,0
20230809,182700,3835620110,13340,13340,13340,13340,0
20230809,182600,3835620110,13340,13340,13340,13340,0
20230809,182500,3835620110,13340,13340,13340,13340,0
20230809,182400,3835620110,13340,13340,13340,13340,0
20230809,182300,3835620110,13340,13340,13340,13340,0
20230809,182200,3835620110,13340,13340,13340,13340,0
20230809,182100,3835620110,13340,13340,13340,13340,0
20230809,182000,3835620110,13340,13340,13340,13340,0
20230809,181900,3835620110,13340,13340,13340,13340,0
20230809,181800,3835620110,13340,13340,13340,13340,0
20230809,181700,3835620110,13340,13340,13340,13340,0
20230809,181600,3835620110,13340,13340,13340,13340,0
20230809,181500,3835620110,13340,13340,13340,13340,8420
20230809,181400,3835620110,13340,13340,13340,13340,0
20230809,181300,3835620110,13340,13340,13340,13340,0
20230809,181200,3835620110,13340,13340,13340,13340,0
20230809,181100,3835620110,13340,13340,13340,13340,0
20230809,181000,3835620110,13340,13340,13340,13340,0
20230809,180900,3835620110,13340,13340,13340,13340,0
20230809,180800,3835620110,13340,13340,13340,13340,0
20230809,180700,3835620110,13340,13340,13340,13340,0
20230809,180600,3835620110,13340,13340,13340,13340,0
20230809,180500,3835620110,13340,13340,13340,13340,0
20230809,180400,3835620110,13340,13340,13340,13340,0
20230809,180300,3835620110,13340,13340,13340,13340,0
20230809,180200,3835620110,13340,13340,13340,13340,0
20230809,180100,3835620110,13340,13340,13340,13340,0
20230809,180000,3835620110,13340,13340,13340,13340,0
20230809,175900,3835620110,13340,13340,13340,13340,0
20230809,175800,3835620110,13340,13340,13340,13340,0
20230809,175700,3835620110,13340,13340,13340,13340,0
20230809,175600,3835620110,13340,13340,13340,13340,0
20230809,175500,3835620110,13340,13340,13340,13340,0
20230809,175400,3835620110,13340,13340,13340,13340,0
20230809,175300,3835620110,13340,13340,13340,13340,0
20230809,175200,3835620110,13340,13340,13340,13340,0
20230809,175100,3835620110,13340,13340,13340,13340,0
20230809,175000,3835620110,13340,13340,13340,13340,0
20230809,174900,3835620110,13340,13340,13340,13340,0
20230809,174800,3835620110,13340,13340,13340,13340,0
20230809,174700,3835620110,13340,13340,13340,13340,0
20230809,174600,3835620110,13340,13340,13340,13340,0
20230809,174500,3835620110,13340,13340,13340,13340,8420
20230809,174400,3835620110,13340,13340,13340,13340,0
20230809,174300,3835620110,13340,13340,13340,13340,0
20230809,174200,3835620110,13340,13340,13340,13340,0
20230809,174100,3835620110,13340,13340,13340,13340,0
20230809,174000,3835620110,13340,13340,13340,13340,0
20230809,173900,3835620110,13340,13340,13340,13340,0
20230809,173800,3835620110,13340,13340,13340,13340,0
20230809,173700,3835620110,13340,13340,13340,13340,0
20230809,173600,3835620110,13340,13340,13340,13340,0
20230809,173500,3835620110,13340,13340,13340,13340,0
20230809,173400,3835620110,13340,13340,13340,13340,0
20230809,173300,3835620110,13340,13340,13340,13340,0
20230809,173200,3835620110,13340,13340,13340,13340,0
20230809,173100,3835620110,13340,13340,13340,13340,0
20230809,173000,3835620110,13340,13340,13340,13340,0
20230809,172900,3835620110,13340,13340,13340,13340,0
20230809,172800,3835620110,13340,13340,13340,13340,0
20230809,172700,3835620110,13340,13340,13340,13340,0
20230809,172600,3835620110,13340,13340,13340,13340,0
20230809,172500,3835620110,13340,13340,13340,13340,0
20230809,172400,3835620110,13340,13340,13340,13340,0
20230809,172300,3835620110,13340,13340,13340,13340,0
20230809,172200,3835620110,13340,13340,13340,13340,0
20230809,172100,3835620110,13340,13340,13340,13340,0
20230809,172000,3835620110,13340,13340,13340,13340,0
20230809,171900,3835620110,13340,13340,13340,13340,0
20230809,171800,3835620110,13340,13340,13340,13340,0
20230809,171700,3835620110,13340,13340,13340,13340,0
20230809,171600,3835620110,13340,13340,13340,13340,0
20230809,171500,3835620110,13340,13340,13340,13340,8420
20230809,171400,3835620110,13340,13340,13340,13340,0
20230809,171300,3835620110,13340,13340,13340,13340,0
20230809,171200,3835620110,13340,13340,13340,13340,0
20230809,171100,3835620110,13340,13340,13340,13340,0
20230809,171000,3835620110,13340,13340,13340,13340,0
20230809,170900,3835620110,13340,13340,13340,13340,0
20230809,170800,3835620110,13340,13340,13340,13340,0
20230809,170700,3835620110,13340,13340,13340,13340,0
20230809,170600,3835620110,13340,13340,13340,13340,0
20230809,170500,3835620110,13340,13340,13340,13340,0
20230809,170400,3835620110,13340,13340,13340,13340,0
20230809,170300,3835620110,13340,13340,13340,13340,0
20230809,170200,3835620110,13340,13340,13340,13340,0
20230809,170100,3835620110,13340,13340,13340,13340,0
20230809,170000,3835620110,13340,13340,13340,13340,0
20230809,165900,3835620110,13340,13340,13340,13340,0
20230809,165800,3835620110,13340,13340,13340,13340,0
20230809,165700,3835620110,13340,13340,13340,13340,0
20230809,165600,3835620110,13340,13340,13340,13340,0
20230809,165500,3835620110,13340,13340,13340,13340,0
20230809,165400,3835620110,13340,13340,13340,13340,0
20230809,165300,3835620110,13340,13340,13340,13340,0
20230809,165200,3835620110,13340,13340,13340,13340,0
20230809,165100,3835620110,13340,13340,13340,13340,0
20230809,165000,3835620110,13340,13340,13340,13340,0
20230809,164900,3835620110,13340,13340,13340,13340,0
20230809,164800,3835620110,13340,13340,13340,13340,0
20230809,164700,3835620110,13340,13340,13340,13340,0
20230809,164600,3835620110,13340,13340,13340,13340,0
20230809,164500,3835620110,13340,13340,13340,13340,8420
20230809,164400,3835620110,13340,13340,13340,13340,0
20230809,164300,3835620110,13340,13340,13340,13340,0
20230809,164200,3835620110,13340,13340,13340,13340,0
20230809,164100,3835620110,13340,13340,13340,13340,0
20230809,164000,3835620110,13340,13340,13340,13340,0
20230809,163900,3835620110,13340,13340,13340,13340,0
20230809,163800,3835620110,13340,13340,13340,13340,0
20230809,163700,3835620110,13340,13340,13340,13340,0
20230809,163600,3835620110,13340,13340,13340,13340,0
20230809,163500,3835620110,13340,13340,13340,13340,0
20230809,163400,3835620110,13340,13340,13340,13340,0
20230809,163300,3835620110,13340,13340,13340,13340,0
20230809,163200,3835620110,13340,13340,13340,13340,0
20230809,163100,3835620110,13340,13340,13340,13340,0
20230809,163000,3835620110,13340,13340,13340,13340,0
20230809,162900,3835620110,13340,13340,13340,13340,0
20230809,162800,3835620110,13340,13340,13340,13340,0
20230809,162700,3835620110,13340,13340,13340,13340,0
20230809,162600,3835620110,13340,13340,13340,13340,0
20230809,162500,3835620110,13340,13340,13340,13340,0
20230809,162400,3835620110,13340,13340,13340,13340,0
20230809,162300,3835620110,13340,13340,13340,13340,0
20230809,162200,3835620110,13340,13340,13340,13340,0
20230809,162100,3835620110,13340,13340,13340,13340,0
20230809,162000,3835620110,13340,13340,13340,13340,0
20230809,161900,3835620110,13340,13340,13340,13340,0
20230809,161800,3835620110,13340,13340,13340,13340,0
20230809,161700,3835620110,13340,13340,13340,13340,0
20230809,161600,3835620110,13340,13340,13340,13340,0
20230809,161500,3835620110,13340,13340,13340,13340,8420
20230809,161400,3835620110,13340,13340,13340,13340,0
20230809,161300,3835620110,13340,13340,13340,13340,0
20230809,161200,3835620110,13340,13340,13340,13340,0
20230809,161100,3835620110,13340,13340,13340,13340,0
20230809,161000,3835620110,13340,13340,13340,13340,0
20230809,160900,3835620110,13340,13340,13340,13340,0
20230809,160800,3835620110,13340,13340,13340,13340,0
20230809,160700,3835620110,13340,13340,13340,13340,0
20230809,160600,3835620110,13340,13340,13340,13340,0
20230809,160500,3835620110,13340,13340,13340,13340,0
20230809,160400,3835620110,13340,13340,13340,13340,0
20230809,160300,3835620110,13340,13340,13340,13340,0
20230809,160200,3835620110,13340,13340,13340,13340,0
20230809,160100,3835620110,13340,13340,13340,13340,0
20230809,160000,3835620110,13340,13340,13340,13340,0
20230809,155900,3835620110,13340,13340,13340,13340,0
20230809,155800,3835620110,13340,13340,13340,13340,0
20230809,155700,3835620110,13340,13340,13340,13340,0
20230809,155600,3835620110,13340,13340,13340,13340,0
20230809,155500,3835620110,13340,13340,13340,13340,0
20230809,155400,3835620110,13340,13340,13340,13340,0
20230809,155300,3835620110,13340,13340,13340,13340,0
20230809,155200,3835620110,13340,13340,13340,13340,0
20230809,155100,3835620110,13340,13340,13340,13340,0
20230809,155000,3835620110,13340,13340,13340,13340,0
20230809,154900,3835620110,13340,13340,13340,13340,0
20230809,154800,3835620110,13340,13340,13340,13340,0
20230809,154700,3835620110,13340,13340,13340,13340,0
20230809,154600,3835620110,13340,13340,13340,13340,0
20230809,154500,3835620110,13340,13340,13340,13340,8420
20230809,154400,3835620110,13340,13340,13340,13340,0
20230809,154300,3835620110,13340,13340,13340,13340,0
20230809,154200,3835620110,13340,13340,13340,13340,0
20230809,154100,3835620110,13340,13340,13340,13340,0
20230809,154000,3835620110,13340,13340,13340,13340,0
20230809,153900,3835620110,13340,13340,13340,13340,0
20230809,153800,3835620110,13340,13340,13340,13340,0
20230809,153700,3835620110,13340,13340,13340,13340,0
20230809,153600,3835620110,13340,13340,13340,13340,0
20230809,153500,3835620110,13340,13340,13340,13340,0
20230809,153400,3835620110,13340,13340,13340,13340,0
20230809,153300,3835620110,13340,13340,13340,13340,0
20230809,153200,3835620110,13340,13340,13340,13340,0
20230809,153100,3835620110,13340,13340,13340,13340,0
20230809,153000,3835620110,13340,13340,13340,13340,8420
20230809,152900,3723297310,13280,13280,13280,13280,0
20230809,152800,3723297310,13280,13280,13280,13280,0
20230809,152700,3723297310,13280,13280,13280,13280,0
20230809,152600,3723297310,13280,13280,13280,13280,0
20230809,152500,3723297310,13280,13280,13280,13280,0
20230809,152400,3723297310,13280,13280,13280,13280,0
20230809,152300,3723297310,13280,13280,13280,13280,0
20230809,152200,3723297310,13280,13280,13280,13280,0
20230809,152100,3723297310,13280,13280,13280,13280,0
20230809,152000,3723297310,13280,13280,13280,13280,0
20230809,151900,3723297310,13280,13290,13300,13270,1384
20230809,151800,3704915620,13290,13300,13300,13290,642
20230809,151700,3696382630,13290,13300,13310,13290,439
20230809,151600,3690544590,13310,13300,13310,13300,922
20230809,151500,3678281600,13300,13310,13310,13300,1056
20230809,151400,3664236090,13310,13300,13310,13300,541
20230809,151300,3657039890,13310,13310,13310,13310,53
20230809,151200,3656334460,13310,13320,13320,13310,240
20230809,151100,3653139870,13320,13310,13320,13310,587
20230809,151000,3645321920,13310,13310,13310,13310,0
20230809,150900,3645321920,13310,13320,13320,13310,563
20230809,150800,3637827690,13320,13320,13330,13310,80
20230809,150700,3636762560,13310,13310,13330,13310,720
20230809,150600,3627176240,13310,13350,13350,13310,244
20230809,150500,3623924680,13350,13350,13350,13350,595
20230809,150400,3615981430,13350,13350,13350,13350,875
20230809,150300,3604300180,13350,13330,13360,13330,3213
20230809,150200,3561418900,13330,13330,13330,13330,200
20230809,150100,3558752900,13330,13320,13330,13320,2010
20230809,150000,3531979290,13310,13310,13320,13310,196
20230809,145900,3529370520,13310,13310,13320,13310,1004
20230809,145800,3516006150,13310,13310,13310,13310,134
20230809,145700,3514222610,13310,13310,13320,13310,226
20230809,145600,3511214500,13310,13310,13320,13310,135
20230809,145500,3509416640,13310,13320,13320,13310,38
20230809,145400,3508910610,13320,13300,13320,13300,1436
20230809,145300,3489791690,13300,13300,13300,13300,72
20230809,145200,3488834090,13300,13300,13300,13300,105
20230809,145100,3487437590,13300,13300,13310,13300,344
20230809,145000,3482861390,13300,13300,13300,13300,61
20230809,144900,3482050090,13300,13300,13300,13300,30
20230809,144800,3481651090,13300,13300,13300,13300,251
20230809,144700,3478312790,13300,13310,13310,13300,1637
20230809,144600,3456525500,13310,13310,13320,13310,183
20230809,144500,3454088270,13310,13310,13320,13310,546
20230809,144400,3446820970,13320,13300,13320,13300,431
20230809,144300,3441084420,13310,13300,13310,13300,140
20230809,144200,3439221260,13310,13310,13320,13300,1074
20230809,144100,3424927740,13310,13310,13320,13310,662
20230809,144000,3416110140,13310,13300,13310,13300,399
20230809,143900,3410799770,13300,13300,13340,13300,728
20230809,143800,3401099520,13300,13310,13310,13300,207
20230809,143700,3398344530,13300,13300,13310,13300,204
20230809,143600,3395629720,13300,13300,13300,13290,187
20230809,143500,3393142840,13290,13290,13300,13290,209
20230809,143400,3390364540,13290,13340,13340,13290,360
20230809,143300,3385564830,13330,13290,13330,13290,1320
20230809,143200,3368005760,13290,13310,13310,13290,450
20230809,143100,3362019290,13310,13310,13320,13310,125
20230809,143000,3360355230,13300,13280,13300,13280,1584
20230809,142900,3339303190,13280,13280,13290,13280,398
20230809,142800,3334017740,13280,13290,13290,13280,453
20230809,142700,3327999540,13290,13290,13290,13290,29
20230809,142600,3327614130,13290,13300,13300,13290,979
20230809,142500,3314593440,13310,13310,13310,13300,580
20230809,142400,3306873920,13310,13310,13310,13310,79
20230809,142300,3305822430,13310,13330,13330,13310,347
20230809,142200,3301198040,13330,13330,13330,13330,28
20230809,142100,3300824800,13330,13340,13340,13330,73
20230809,142000,3299851250,13340,13340,13350,13340,418
20230809,141900,3294274930,13340,13350,13360,13340,577
20230809,141800,3286572080,13350,13350,13360,13350,85
20230809,141700,3285437320,13360,13360,13360,13350,243
20230809,141600,3282193200,13350,13370,13370,13350,897
20230809,141500,3270204170,13370,13330,13370,13320,2072
20230809,141400,3242554070,13320,13310,13320,13310,355
20230809,141300,3237827520,13310,13310,13320,13310,16
20230809,141200,3237614540,13320,13320,13320,13310,194
20230809,141100,3235030500,13330,13320,13330,13320,271
20230809,141000,3231420760,13330,13320,13330,13320,62
20230809,140900,3230594320,13320,13320,13330,13320,525
20230809,140800,3223601120,13320,13310,13320,13310,865
20230809,140700,3212082590,13310,13310,13320,13310,81
20230809,140600,3211004440,13310,13310,13310,13310,618
20230809,140500,3202778860,13310,13310,13320,13310,252
20230809,140400,3199424690,13310,13310,13320,13310,31
20230809,140300,3199012020,13310,13320,13320,13310,616
20230809,140200,3190809130,13310,13320,13320,13310,212
20230809,140100,3187985450,13320,13310,13320,13310,507
20230809,140000,3181232240,13310,13310,13310,13310,19
20230809,135900,3180979350,13310,13310,13320,13310,252
20230809,135800,3177624590,13310,13310,13310,13310,17
20230809,135700,3177398320,13310,13310,13310,13310,361
20230809,135600,3172593410,13310,13310,13310,13310,13
20230809,135500,3172420380,13300,13330,13330,13300,2458
20230809,135400,3139697950,13330,13330,13330,13330,118
20230809,135300,3138125010,13330,13330,13330,13330,860
20230809,135200,3126661210,13340,13330,13340,13330,54
20230809,135100,3125941240,13330,13330,13330,13330,11
20230809,135000,3125794610,13330,13330,13340,13330,186
20230809,134900,3123315190,13330,13340,13340,13330,1072
20230809,134800,3109015780,13340,13350,13350,13340,38
20230809,134700,3108508810,13340,13340,13350,13340,154
20230809,134600,3106453270,13340,13360,13360,13340,48
20230809,134500,3105812750,13360,13360,13360,13360,464
20230809,134400,3099613710,13360,13370,13370,13360,14
20230809,134300,3099426620,13360,13370,13380,13360,494
20230809,134200,3092821710,13370,13370,13380,13370,212
20230809,134100,3089987260,13370,13380,13390,13370,2051
20230809,134000,3062544810,13380,13390,13390,13380,279
20230809,133900,3058810240,13390,13380,13390,13380,736
20230809,133800,3048955950,13380,13380,13390,13380,762
20230809,133700,3038756500,13380,13400,13400,13380,783
20230809,133600,3028270270,13400,13390,13400,13390,1153
20230809,133500,3012831500,13390,13400,13400,13390,835
20230809,133400,3001642720,13400,13400,13410,13400,833
20230809,133300,2990478420,13400,13360,13410,13360,10107
20230809,133200,2855281450,13360,13350,13360,13350,29
20230809,133100,2854894090,13350,13360,13360,13350,730
20230809,133000,2845145560,13350,13340,13360,13330,1664
20230809,132900,2822937090,13330,13330,13330,13330,47
20230809,132800,2822310580,13330,13310,13340,13310,3277
20230809,132700,2778642770,13300,13300,13310,13300,346
20230809,132600,2774039520,13310,13310,13310,13300,114
20230809,132500,2772522190,13300,13300,13310,13300,251
20230809,132400,2769182600,13300,13300,13300,13300,142
20230809,132300,2767294000,13300,13300,13310,13300,492
20230809,132200,2760746600,13300,13320,13320,13300,608
20230809,132100,2752650670,13320,13320,13330,13310,982
20230809,132000,2739570450,13330,13330,13330,13330,811
20230809,131900,2728759820,13340,13330,13340,13330,775
20230809,131800,2718423050,13330,13330,13330,13330,78
20230809,131700,2717383310,13330,13340,13350,13330,599
20230809,131600,2709394280,13340,13340,13340,13340,73
20230809,131500,2708420460,13340,13330,13350,13330,591
20230809,131400,2700536930,13330,13350,13350,13330,493
20230809,131300,2693960130,13350,13330,13350,13330,58
20230809,131200,2693186430,13350,13360,13360,13330,1187
20230809,131100,2677345530,13350,13360,13360,13340,1386
20230809,131000,2658834210,13360,13360,13360,13350,59
20230809,130900,2658045980,13360,13330,13370,13330,9043
20230809,130800,2537390770,13330,13320,13340,13320,221
20230809,130700,2534444990,13330,13310,13340,13310,829
20230809,130600,2523407190,13310,13340,13340,13300,729
20230809,130500,2513693320,13330,13320,13340,13320,2451
20230809,130400,2481028420,13310,13300,13310,13300,608
20230809,130300,2472936240,13310,13320,13320,13310,727
20230809,130200,2463255910,13320,13320,13330,13320,315
20230809,130100,2459060090,13320,13300,13330,13300,2346
20230809,130000,2427838870,13290,13280,13300,13270,1266
20230809,125900,2411017510,13270,13270,13270,13270,309
20230809,125800,2406917080,13270,13230,13270,13230,2066
20230809,125700,2379528450,13230,13250,13250,13230,358
20230809,125600,2374784970,13250,13240,13250,13240,630
20230809,125500,2366441470,13240,13240,13240,13240,0
20230809,125400,2366441470,13240,13240,13240,13240,65
20230809,125300,2365580870,13260,13240,13260,13240,2
20230809,125200,2365554370,13240,13240,13260,13240,2089
20230809,125100,2337875150,13230,13240,13240,13230,24
20230809,125000,2337557440,13240,13240,13240,13240,419
20230809,124900,2332009880,13230,13230,13230,13230,10
20230809,124800,2331877580,13250,13250,13250,13250,0
20230809,124700,2331877580,13250,13240,13250,13240,288
20230809,124600,2328064410,13230,13230,13230,13220,230
20230809,124500,2325021540,13230,13230,13230,13230,103
20230809,124400,2323658850,13240,13230,13240,13230,962
20230809,124300,2310928480,13230,13230,13240,13230,1382
20230809,124200,2292642620,13240,13230,13240,13230,15
20230809,124100,2292444160,13240,13240,13240,13240,38
20230809,124000,2291941040,13230,13230,13230,13230,10
20230809,123900,2291808740,13230,13230,13230,13230,145
20230809,123800,2289890390,13240,13230,13240,13230,28
20230809,123700,2289519680,13230,13240,13240,13230,31
20230809,123600,2289109540,13240,13240,13240,13240,640
20230809,123500,2280635940,13230,13230,13230,13230,1529
20230809,123400,2260407270,13240,13240,13240,13240,0
20230809,123300,2260407270,13240,13240,13240,13240,0
20230809,123200,2260407270,13240,13240,13240,13240,0
20230809,123100,2260407270,13240,13230,13240,13230,900
20230809,123000,2248492770,13230,13230,13230,13230,1
20230809,122900,2248479540,13230,13230,13240,13230,772
20230809,122800,2238265970,13240,13230,13240,13230,162
20230809,122700,2236122300,13230,13230,13230,13230,61
20230809,122600,2235315270,13230,13230,13230,13230,19
20230809,122500,2235063900,13230,13230,13230,13230,194
20230809,122400,2232497280,13230,13240,13240,13230,147
20230809,122300,2230551470,13230,13230,13230,13230,1
20230809,122200,2230538240,13230,13230,13230,13230,185
20230809,122100,2228090690,13230,13230,13230,13230,0
20230809,122000,2228090690,13230,13240,13240,13230,277
20230809,121900,2224423720,13240,13230,13240,13230,187
20230809,121800,2221949500,13240,13240,13240,13240,3
20230809,121700,2221909780,13240,13240,13240,13240,1
20230809,121600,2221896540,13240,13240,13240,13240,50
20230809,121500,2221234540,13230,13230,13230,13230,115
20230809,121400,2219713090,13230,13230,13230,13230,50
20230809,121300,2219051590,13230,13230,13230,13230,1
20230809,121200,2219038360,13230,13220,13240,13220,672
20230809,121100,2210147880,13220,13220,13220,13220,167
20230809,121000,2207940140,13220,13230,13230,13220,21
20230809,120900,2207662470,13230,13230,13230,13230,20
20230809,120800,2207397870,13220,13220,13220,13220,6
20230809,120700,2207318550,13220,13220,13230,13220,28
20230809,120600,2206948380,13230,13240,13240,13230,141
20230809,120500,2205081910,13240,13220,13240,13220,781
20230809,120400,2194744130,13230,13240,13240,13230,104
20230809,120300,2193368180,13240,13230,13240,13230,796
20230809,120200,2182835600,13230,13230,13230,13230,10
20230809,120100,2182703300,13230,13230,13240,13230,65
20230809,120000,2181842920,13230,13250,13250,13230,12
20230809,115900,2181683940,13250,13250,13250,13250,256
20230809,115800,2178291940,13260,13270,13270,13260,211
20230809,115700,2175494070,13270,13260,13270,13260,441
20230809,115600,2169644080,13250,13240,13250,13240,440
20230809,115500,2163816650,13230,13230,13230,13230,322
20230809,115400,2159556590,13230,13230,13230,13230,240
20230809,115300,2156381390,13230,13230,13230,13230,14
20230809,115200,2156196170,13230,13220,13230,13220,554
20230809,115100,2148867090,13220,13230,13240,13220,277
20230809,115000,2145203920,13240,13250,13250,13240,260
20230809,114900,2141761470,13240,13250,13250,13240,349
20230809,114800,2137137230,13250,13260,13260,13250,21
20230809,114700,2136858780,13250,13260,13260,13250,200
20230809,114600,2134208760,13260,13260,13260,13260,400
20230809,114500,2128904760,13260,13270,13270,13260,6
20230809,114400,2128825170,13260,13270,13270,13260,196
20230809,114300,2126225960,13270,13270,13270,13270,20
20230809,114200,2125960560,13270,13270,13270,13260,103
20230809,114100,2124593780,13260,13280,13280,13260,606
20230809,114000,2116548870,13280,13270,13280,13260,1609
20230809,113900,2095192060,13280,13260,13290,13260,2464
20230809,113800,2062464980,13260,13230,13260,13230,4768
20230809,113700,1999307980,13230,13230,13240,13230,662
20230809,113600,1990549120,13230,13220,13230,13220,683
20230809,113500,1981514860,13220,13220,13220,13200,957
20230809,113400,1968864900,13210,13210,13210,13210,928
20230809,113300,1956606020,13200,13200,13200,13200,366
20230809,113200,1951774820,13200,13200,13200,13200,15
20230809,113100,1951576820,13200,13200,13200,13200,526
20230809,113000,1944633620,13200,13200,13210,13200,144
20230809,112900,1942732810,13200,13210,13210,13200,52
20230809,112800,1942046370,13200,13200,13200,13200,2
20230809,112700,1942019970,13200,13200,13200,13200,51
20230809,112600,1941346770,13200,13200,13200,13200,52
20230809,112500,1940660370,13200,13200,13200,13200,950
20230809,112400,1928120370,13200,13200,13200,13200,217
20230809,112300,1925255970,13200,13200,13200,13200,71
20230809,112200,1924318770,13200,13190,13200,13190,305
20230809,112100,1920293230,13190,13200,13200,13190,415
20230809,112000,1914817270,13210,13210,13210,13210,17
20230809,111900,1914592700,13200,13180,13220,13180,752
20230809,111800,1904666660,13180,13140,13180,13140,1966
20230809,111700,1878798740,13140,13130,13140,13130,269
20230809,111600,1875265750,13140,13130,13140,13130,18
20230809,111500,1875029240,13130,13130,13130,13120,1967
20230809,111400,1849206310,13130,13140,13150,13130,447
20230809,111300,1843333280,13150,13140,13150,13140,141
20230809,111200,1841479550,13140,13140,13150,13140,68
20230809,111100,1840586020,13140,13140,13140,13130,290
20230809,111000,1836776640,13130,13140,13140,13130,206
20230809,110900,1834071850,13140,13150,13150,13130,161
20230809,110800,1831956390,13150,13150,13150,13150,1
20230809,110700,1831943240,13150,13140,13150,13140,801
20230809,110600,1821411770,13140,13150,13150,13140,283
20230809,110500,1817692580,13150,13140,13150,13140,212
20230809,110400,1814906710,13140,13150,13150,13140,182
20230809,110300,1812515080,13140,13140,13140,13140,22
20230809,110200,1812226000,13140,13140,13140,13140,0
20230809,110100,1812226000,13140,13150,13150,13140,1222
20230809,110000,1796156860,13150,13140,13150,13140,791
20230809,105900,1785755520,13140,13140,13150,13140,80
20230809,105800,1784704210,13140,13140,13140,13140,416
20230809,105700,1779237970,13140,13140,13140,13140,390
20230809,105600,1774113370,13140,13150,13150,13140,217
20230809,105500,1771259960,13150,13140,13150,13140,28
20230809,105400,1770891770,13150,13150,13160,13150,894
20230809,105300,1759135450,13150,13140,13150,13140,613
20230809,105200,1751074600,13140,13140,13140,13140,1017
20230809,105100,1737711220,13130,13130,13130,13130,232
20230809,105000,1734665060,13130,13130,13140,13130,552
20230809,104900,1727416320,13130,13130,13140,13120,395
20230809,104800,1722231640,13130,13130,13130,13130,322
20230809,104700,1718003780,13130,13120,13130,13120,1060
20230809,104600,1704087210,13120,13130,13130,13120,742
20230809,104500,1694348120,13120,13120,13120,13120,52
20230809,104400,1693665880,13130,13130,13130,13130,114
20230809,104300,1692169060,13120,13120,13130,13110,517
20230809,104200,1685388300,13110,13130,13130,13110,389
20230809,104100,1680286730,13120,13120,13120,13110,195
20230809,104000,1677728340,13120,13120,13130,13120,109
20230809,103900,1676298030,13120,13120,13120,13110,568
20230809,103800,1668845950,13110,13110,13120,13110,339
20230809,103700,1664400040,13110,13120,13120,13100,1339
20230809,103600,1646852120,13120,13120,13120,13120,32
20230809,103500,1646432280,13110,13120,13120,13110,667
20230809,103400,1637682590,13110,13090,13110,13090,531
20230809,103300,1630723720,13090,13090,13100,13090,316
20230809,103200,1626587250,13090,13100,13100,13090,73
20230809,103100,1625631190,13100,13100,13110,13100,622
20230809,103000,1617482890,13100,13110,13110,13100,980
20230809,102900,1604641010,13100,13110,13110,13100,1539
20230809,102800,1584480100,13100,13110,13110,13100,191
20230809,102700,1581976490,13110,13110,13110,13100,516
20230809,102600,1575213630,13110,13110,13120,13100,467
20230809,102500,1569094160,13110,13110,13110,13110,194
20230809,102400,1566550820,13110,13110,13110,13110,221
20230809,102300,1563653510,13110,13110,13110,13110,442
20230809,102200,1557858890,13110,13120,13120,13110,704
20230809,102100,1548625280,13120,13120,13120,13110,174
20230809,102000,1546342460,13120,13120,13120,13120,582
20230809,101900,1538706620,13130,13120,13140,13120,302
20230809,101800,1534741710,13120,13120,13120,13120,37
20230809,101700,1534256270,13120,13100,13120,13100,1176
20230809,101600,1518839180,13100,13100,13110,13100,517
20230809,101500,1512066470,13100,13100,13100,13090,656
20230809,101400,1503472910,13110,13110,13110,13100,2382
20230809,101300,1472268200,13110,13110,13110,13110,4
20230809,101200,1472215760,13110,13110,13110,13100,171
20230809,101100,1469974850,13100,13130,13130,13100,2203
20230809,101000,1441102400,13130,13120,13130,13110,1213
20230809,100900,1425186030,13120,13110,13120,13110,2044
20230809,100800,1398389140,13120,13110,13120,13110,592
20230809,100700,1390622870,13120,13130,13130,13120,1054
20230809,100600,1376792210,13130,13130,13130,13130,13
20230809,100500,1376621520,13130,13120,13130,13110,1162
20230809,100400,1361367720,13120,13110,13130,13110,312
20230809,100300,1357273520,13130,13110,13130,13110,1452
20230809,100200,1338223390,13110,13120,13120,13110,881
20230809,100100,1326665680,13130,13140,13140,13120,554
20230809,100000,1319392130,13140,13120,13140,13120,442
20230809,095900,1313590510,13130,13140,13140,13120,1011
20230809,095800,1300322470,13130,13140,13170,13130,884
20230809,095700,1288701690,13140,13120,13140,13120,65
20230809,095600,1287848000,13120,13120,13140,13120,866
20230809,095500,1276474210,13120,13120,13130,13110,1253
20230809,095400,1260034990,13120,13120,13130,13120,2381
20230809,095300,1228794780,13120,13120,13120,13120,1136
20230809,095200,1213890460,13130,13120,13130,13120,220
20230809,095100,1211002350,13120,13120,13130,13120,341
20230809,095000,1206528230,13120,13120,13120,13120,1033
20230809,094900,1192975270,13120,13130,13140,13120,238
20230809,094800,1189851270,13140,13160,13160,13140,118
20230809,094700,1188299510,13160,13160,13160,13150,443
20230809,094600,1182469720,13160,13110,13180,13110,3567
20230809,094500,1135582720,13110,13110,13110,13100,542
20230809,094400,1128482320,13110,13110,13110,13100,216
20230809,094300,1125651720,13110,13120,13120,13100,1164
20230809,094200,1110395090,13110,13130,13130,13100,1492
20230809,094100,1090833760,13130,13100,13130,13100,1206
20230809,094000,1075021520,13110,13110,13110,13100,749
20230809,093900,1065202970,13110,13110,13110,13100,2000
20230809,093800,1038989620,13100,13110,13110,13100,277
20230809,093700,1035359840,13100,13110,13110,13100,1087
20230809,093600,1021118910,13100,13110,13110,13100,906
20230809,093500,1009246050,13110,13100,13110,13090,1175
20230809,093400,993846980,13100,13120,13120,13100,3494
20230809,093300,948055660,13130,13140,13140,13120,2427
20230809,093200,916207510,13130,13160,13170,13130,2227
20230809,093100,886919880,13160,13170,13170,13160,685
20230809,093000,877899840,13170,13160,13170,13160,336
20230809,092900,873476590,13160,13200,13200,13160,8207
20230809,092800,765289010,13200,13210,13210,13200,349
20230809,092700,760681670,13200,13230,13230,13200,1823
20230809,092600,736602420,13220,13250,13250,13220,3225
20230809,092500,693885700,13250,13250,13260,13250,400
20230809,092400,688584370,13250,13270,13280,13250,370
20230809,092300,683675720,13250,13270,13280,13250,277
20230809,092200,680001800,13270,13270,13300,13270,2194
20230809,092100,650860420,13250,13240,13270,13240,1701
20230809,092000,628311670,13240,13240,13240,13230,398
20230809,091900,623042250,13240,13240,13240,13230,388
20230809,091800,617905450,13240,13260,13260,13240,1304
20230809,091700,600630890,13270,13240,13270,13220,4272
20230809,091600,544038200,13240,13210,13240,13210,1088
20230809,091500,529654760,13210,13210,13220,13200,725
20230809,091400,520078220,13210,13210,13220,13200,1720
20230809,091300,497349800,13210,13210,13210,13190,2045
20230809,091200,470348690,13210,13220,13220,13210,518
20230809,091100,463504540,13210,13250,13260,13210,1967
20230809,091000,437477960,13240,13240,13250,13190,2579
20230809,090900,403374670,13240,13230,13240,13200,789
20230809,090800,392939760,13230,13200,13240,13200,2949
20230809,090700,353935550,13200,13170,13200,13170,5158
20230809,090600,285950330,13170,13180,13210,13170,2776
20230809,090500,249354720,13190,13230,13230,13190,2088
20230809,090400,221765470,13230,13260,13260,13230,1166
20230809,090300,206322890,13260,13260,13280,13250,2702
20230809,090200,170490310,13260,13220,13260,13210,5043
20230809,090100,103758810,13220,13240,13250,13170,5190
20230809,090000,35212960,13240,13160,13240,13160,2674