stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195000,3889732580,13450,13450,13450,13450,8845
20230811,194900,3889732580,13450,13450,13450,13450,0
20230811,194800,3889732580,13450,13450,13450,13450,0
20230811,194700,3889732580,13450,13450,13450,13450,0
20230811,194600,3889732580,13450,13450,13450,13450,0
20230811,194500,3889732580,13450,13450,13450,13450,0
20230811,194400,3889732580,13450,13450,13450,13450,0
20230811,194300,3889732580,13450,13450,13450,13450,0
20230811,194200,3889732580,13450,13450,13450,13450,0
20230811,194100,3889732580,13450,13450,13450,13450,0
20230811,194000,3889732580,13450,13450,13450,13450,0
20230811,193900,3889732580,13450,13450,13450,13450,0
20230811,193800,3889732580,13450,13450,13450,13450,0
20230811,193700,3889732580,13450,13450,13450,13450,0
20230811,193600,3889732580,13450,13450,13450,13450,0
20230811,193500,3889732580,13450,13450,13450,13450,0
20230811,193400,3889732580,13450,13450,13450,13450,0
20230811,193300,3889732580,13450,13450,13450,13450,0
20230811,193200,3889732580,13450,13450,13450,13450,0
20230811,193100,3889732580,13450,13450,13450,13450,0
20230811,193000,3889732580,13450,13450,13450,13450,0
20230811,192900,3889732580,13450,13450,13450,13450,0
20230811,192800,3889732580,13450,13450,13450,13450,0
20230811,192700,3889732580,13450,13450,13450,13450,0
20230811,192600,3889732580,13450,13450,13450,13450,0
20230811,192500,3889732580,13450,13450,13450,13450,0
20230811,192400,3889732580,13450,13450,13450,13450,0
20230811,192300,3889732580,13450,13450,13450,13450,0
20230811,192200,3889732580,13450,13450,13450,13450,0
20230811,192100,3889732580,13450,13450,13450,13450,0
20230811,192000,3889732580,13450,13450,13450,13450,8845
20230811,191900,3889732580,13450,13450,13450,13450,0
20230811,191800,3889732580,13450,13450,13450,13450,0
20230811,191700,3889732580,13450,13450,13450,13450,0
20230811,191600,3889732580,13450,13450,13450,13450,0
20230811,191500,3889732580,13450,13450,13450,13450,0
20230811,191400,3889732580,13450,13450,13450,13450,0
20230811,191300,3889732580,13450,13450,13450,13450,0
20230811,191200,3889732580,13450,13450,13450,13450,0
20230811,191100,3889732580,13450,13450,13450,13450,0
20230811,191000,3889732580,13450,13450,13450,13450,0
20230811,190900,3889732580,13450,13450,13450,13450,0
20230811,190800,3889732580,13450,13450,13450,13450,0
20230811,190700,3889732580,13450,13450,13450,13450,0
20230811,190600,3889732580,13450,13450,13450,13450,0
20230811,190500,3889732580,13450,13450,13450,13450,0
20230811,190400,3889732580,13450,13450,13450,13450,0
20230811,190300,3889732580,13450,13450,13450,13450,0
20230811,190200,3889732580,13450,13450,13450,13450,0
20230811,190100,3889732580,13450,13450,13450,13450,0
20230811,190000,3889732580,13450,13450,13450,13450,0
20230811,185900,3889732580,13450,13450,13450,13450,0
20230811,185800,3889732580,13450,13450,13450,13450,0
20230811,185700,3889732580,13450,13450,13450,13450,0
20230811,185600,3889732580,13450,13450,13450,13450,0
20230811,185500,3889732580,13450,13450,13450,13450,0
20230811,185400,3889732580,13450,13450,13450,13450,0
20230811,185300,3889732580,13450,13450,13450,13450,0
20230811,185200,3889732580,13450,13450,13450,13450,0
20230811,185100,3889732580,13450,13450,13450,13450,0
20230811,185000,3889732580,13450,13450,13450,13450,8845
20230811,184900,3889732580,13450,13450,13450,13450,0
20230811,184800,3889732580,13450,13450,13450,13450,0
20230811,184700,3889732580,13450,13450,13450,13450,0
20230811,184600,3889732580,13450,13450,13450,13450,0
20230811,184500,3889732580,13450,13450,13450,13450,0
20230811,184400,3889732580,13450,13450,13450,13450,0
20230811,184300,3889732580,13450,13450,13450,13450,0
20230811,184200,3889732580,13450,13450,13450,13450,0
20230811,184100,3889732580,13450,13450,13450,13450,0
20230811,184000,3889732580,13450,13450,13450,13450,0
20230811,183900,3889732580,13450,13450,13450,13450,0
20230811,183800,3889732580,13450,13450,13450,13450,0
20230811,183700,3889732580,13450,13450,13450,13450,0
20230811,183600,3889732580,13450,13450,13450,13450,0
20230811,183500,3889732580,13450,13450,13450,13450,0
20230811,183400,3889732580,13450,13450,13450,13450,0
20230811,183300,3889732580,13450,13450,13450,13450,0
20230811,183200,3889732580,13450,13450,13450,13450,0
20230811,183100,3889732580,13450,13450,13450,13450,0
20230811,183000,3889732580,13450,13450,13450,13450,0
20230811,182900,3889732580,13450,13450,13450,13450,0
20230811,182800,3889732580,13450,13450,13450,13450,0
20230811,182700,3889732580,13450,13450,13450,13450,0
20230811,182600,3889732580,13450,13450,13450,13450,0
20230811,182500,3889732580,13450,13450,13450,13450,0
20230811,182400,3889732580,13450,13450,13450,13450,0
20230811,182300,3889732580,13450,13450,13450,13450,0
20230811,182200,3889732580,13450,13450,13450,13450,0
20230811,182100,3889732580,13450,13450,13450,13450,0
20230811,182000,3889732580,13450,13450,13450,13450,8845
20230811,181900,3889732580,13450,13450,13450,13450,0
20230811,181800,3889732580,13450,13450,13450,13450,0
20230811,181700,3889732580,13450,13450,13450,13450,0
20230811,181600,3889732580,13450,13450,13450,13450,0
20230811,181500,3889732580,13450,13450,13450,13450,0
20230811,181400,3889732580,13450,13450,13450,13450,0
20230811,181300,3889732580,13450,13450,13450,13450,0
20230811,181200,3889732580,13450,13450,13450,13450,0
20230811,181100,3889732580,13450,13450,13450,13450,0
20230811,181000,3889732580,13450,13450,13450,13450,0
20230811,180900,3889732580,13450,13450,13450,13450,0
20230811,180800,3889732580,13450,13450,13450,13450,0
20230811,180700,3889732580,13450,13450,13450,13450,0
20230811,180600,3889732580,13450,13450,13450,13450,0
20230811,180500,3889732580,13450,13450,13450,13450,0
20230811,180400,3889732580,13450,13450,13450,13450,0
20230811,180300,3889732580,13450,13450,13450,13450,0
20230811,180200,3889732580,13450,13450,13450,13450,0
20230811,180100,3889732580,13450,13450,13450,13450,0
20230811,180000,3889732580,13450,13450,13450,13450,0
20230811,175900,3889732580,13450,13450,13450,13450,0
20230811,175800,3889732580,13450,13450,13450,13450,0
20230811,175700,3889732580,13450,13450,13450,13450,0
20230811,175600,3889732580,13450,13450,13450,13450,0
20230811,175500,3889732580,13450,13450,13450,13450,0
20230811,175400,3889732580,13450,13450,13450,13450,0
20230811,175300,3889732580,13450,13450,13450,13450,0
20230811,175200,3889732580,13450,13450,13450,13450,0
20230811,175100,3889732580,13450,13450,13450,13450,0
20230811,175000,3889732580,13450,13450,13450,13450,8845
20230811,174900,3889732580,13450,13450,13450,13450,0
20230811,174800,3889732580,13450,13450,13450,13450,0
20230811,174700,3889732580,13450,13450,13450,13450,0
20230811,174600,3889732580,13450,13450,13450,13450,0
20230811,174500,3889732580,13450,13450,13450,13450,0
20230811,174400,3889732580,13450,13450,13450,13450,0
20230811,174300,3889732580,13450,13450,13450,13450,0
20230811,174200,3889732580,13450,13450,13450,13450,0
20230811,174100,3889732580,13450,13450,13450,13450,0
20230811,174000,3889732580,13450,13450,13450,13450,0
20230811,173900,3889732580,13450,13450,13450,13450,0
20230811,173800,3889732580,13450,13450,13450,13450,0
20230811,173700,3889732580,13450,13450,13450,13450,0
20230811,173600,3889732580,13450,13450,13450,13450,0
20230811,173500,3889732580,13450,13450,13450,13450,0
20230811,173400,3889732580,13450,13450,13450,13450,0
20230811,173300,3889732580,13450,13450,13450,13450,0
20230811,173200,3889732580,13450,13450,13450,13450,0
20230811,173100,3889732580,13450,13450,13450,13450,0
20230811,173000,3889732580,13450,13450,13450,13450,0
20230811,172900,3889732580,13450,13450,13450,13450,0
20230811,172800,3889732580,13450,13450,13450,13450,0
20230811,172700,3889732580,13450,13450,13450,13450,0
20230811,172600,3889732580,13450,13450,13450,13450,0
20230811,172500,3889732580,13450,13450,13450,13450,0
20230811,172400,3889732580,13450,13450,13450,13450,0
20230811,172300,3889732580,13450,13450,13450,13450,0
20230811,172200,3889732580,13450,13450,13450,13450,0
20230811,172100,3889732580,13450,13450,13450,13450,0
20230811,172000,3889732580,13450,13450,13450,13450,8845
20230811,171900,3889732580,13450,13450,13450,13450,0
20230811,171800,3889732580,13450,13450,13450,13450,0
20230811,171700,3889732580,13450,13450,13450,13450,0
20230811,171600,3889732580,13450,13450,13450,13450,0
20230811,171500,3889732580,13450,13450,13450,13450,0
20230811,171400,3889732580,13450,13450,13450,13450,0
20230811,171300,3889732580,13450,13450,13450,13450,0
20230811,171200,3889732580,13450,13450,13450,13450,0
20230811,171100,3889732580,13450,13450,13450,13450,0
20230811,171000,3889732580,13450,13450,13450,13450,0
20230811,170900,3889732580,13450,13450,13450,13450,0
20230811,170800,3889732580,13450,13450,13450,13450,0
20230811,170700,3889732580,13450,13450,13450,13450,0
20230811,170600,3889732580,13450,13450,13450,13450,0
20230811,170500,3889732580,13450,13450,13450,13450,0
20230811,170400,3889732580,13450,13450,13450,13450,0
20230811,170300,3889732580,13450,13450,13450,13450,0
20230811,170200,3889732580,13450,13450,13450,13450,0
20230811,170100,3889732580,13450,13450,13450,13450,0
20230811,170000,3889732580,13450,13450,13450,13450,0
20230811,165900,3889732580,13450,13450,13450,13450,0
20230811,165800,3889732580,13450,13450,13450,13450,0
20230811,165700,3889732580,13450,13450,13450,13450,0
20230811,165600,3889732580,13450,13450,13450,13450,0
20230811,165500,3889732580,13450,13450,13450,13450,0
20230811,165400,3889732580,13450,13450,13450,13450,0
20230811,165300,3889732580,13450,13450,13450,13450,0
20230811,165200,3889732580,13450,13450,13450,13450,0
20230811,165100,3889732580,13450,13450,13450,13450,0
20230811,165000,3889732580,13450,13450,13450,13450,8845
20230811,164900,3889732580,13450,13450,13450,13450,0
20230811,164800,3889732580,13450,13450,13450,13450,0
20230811,164700,3889732580,13450,13450,13450,13450,0
20230811,164600,3889732580,13450,13450,13450,13450,0
20230811,164500,3889732580,13450,13450,13450,13450,0
20230811,164400,3889732580,13450,13450,13450,13450,0
20230811,164300,3889732580,13450,13450,13450,13450,0
20230811,164200,3889732580,13450,13450,13450,13450,0
20230811,164100,3889732580,13450,13450,13450,13450,0
20230811,164000,3889732580,13450,13450,13450,13450,0
20230811,163900,3889732580,13450,13450,13450,13450,0
20230811,163800,3889732580,13450,13450,13450,13450,0
20230811,163700,3889732580,13450,13450,13450,13450,0
20230811,163600,3889732580,13450,13450,13450,13450,0
20230811,163500,3889732580,13450,13450,13450,13450,0
20230811,163400,3889732580,13450,13450,13450,13450,0
20230811,163300,3889732580,13450,13450,13450,13450,0
20230811,163200,3889732580,13450,13450,13450,13450,0
20230811,163100,3889732580,13450,13450,13450,13450,0
20230811,163000,3889732580,13450,13450,13450,13450,0
20230811,162900,3889732580,13450,13450,13450,13450,0
20230811,162800,3889732580,13450,13450,13450,13450,0
20230811,162700,3889732580,13450,13450,13450,13450,0
20230811,162600,3889732580,13450,13450,13450,13450,0
20230811,162500,3889732580,13450,13450,13450,13450,0
20230811,162400,3889732580,13450,13450,13450,13450,0
20230811,162300,3889732580,13450,13450,13450,13450,0
20230811,162200,3889732580,13450,13450,13450,13450,0
20230811,162100,3889732580,13450,13450,13450,13450,0
20230811,162000,3889732580,13450,13450,13450,13450,8845
20230811,161900,3889732580,13450,13450,13450,13450,0
20230811,161800,3889732580,13450,13450,13450,13450,0
20230811,161700,3889732580,13450,13450,13450,13450,0
20230811,161600,3889732580,13450,13450,13450,13450,0
20230811,161500,3889732580,13450,13450,13450,13450,0
20230811,161400,3889732580,13450,13450,13450,13450,0
20230811,161300,3889732580,13450,13450,13450,13450,0
20230811,161200,3889732580,13450,13450,13450,13450,0
20230811,161100,3889732580,13450,13450,13450,13450,0
20230811,161000,3889732580,13450,13450,13450,13450,0
20230811,160900,3889732580,13450,13450,13450,13450,0
20230811,160800,3889732580,13450,13450,13450,13450,0
20230811,160700,3889732580,13450,13450,13450,13450,0
20230811,160600,3889732580,13450,13450,13450,13450,0
20230811,160500,3889732580,13450,13450,13450,13450,0
20230811,160400,3889732580,13450,13450,13450,13450,0
20230811,160300,3889732580,13450,13450,13450,13450,0
20230811,160200,3889732580,13450,13450,13450,13450,0
20230811,160100,3889732580,13450,13450,13450,13450,0
20230811,160000,3889732580,13450,13450,13450,13450,0
20230811,155900,3889732580,13450,13450,13450,13450,0
20230811,155800,3889732580,13450,13450,13450,13450,0
20230811,155700,3889732580,13450,13450,13450,13450,0
20230811,155600,3889732580,13450,13450,13450,13450,0
20230811,155500,3889732580,13450,13450,13450,13450,0
20230811,155400,3889732580,13450,13450,13450,13450,0
20230811,155300,3889732580,13450,13450,13450,13450,0
20230811,155200,3889732580,13450,13450,13450,13450,0
20230811,155100,3889732580,13450,13450,13450,13450,0
20230811,155000,3889732580,13450,13450,13450,13450,8845
20230811,154900,3889732580,13450,13450,13450,13450,0
20230811,154800,3889732580,13450,13450,13450,13450,0
20230811,154700,3889732580,13450,13450,13450,13450,0
20230811,154600,3889732580,13450,13450,13450,13450,0
20230811,154500,3889732580,13450,13450,13450,13450,0
20230811,154400,3889732580,13450,13450,13450,13450,0
20230811,154300,3889732580,13450,13450,13450,13450,0
20230811,154200,3889732580,13450,13450,13450,13450,0
20230811,154100,3889732580,13450,13450,13450,13450,0
20230811,154000,3889732580,13450,13450,13450,13450,0
20230811,153900,3889732580,13450,13450,13450,13450,0
20230811,153800,3889732580,13450,13450,13450,13450,0
20230811,153700,3889732580,13450,13450,13450,13450,0
20230811,153600,3889732580,13450,13450,13450,13450,0
20230811,153500,3889732580,13450,13450,13450,13450,0
20230811,153400,3889732580,13450,13450,13450,13450,0
20230811,153300,3889732580,13450,13450,13450,13450,0
20230811,153200,3889732580,13450,13450,13450,13450,0
20230811,153100,3889732580,13450,13450,13450,13450,0
20230811,153000,3889732580,13450,13450,13450,13450,8845
20230811,152900,3770767330,13440,13440,13440,13440,0
20230811,152800,3770767330,13440,13440,13440,13440,0
20230811,152700,3770767330,13440,13440,13440,13440,0
20230811,152600,3770767330,13440,13440,13440,13440,0
20230811,152500,3770767330,13440,13440,13440,13440,0
20230811,152400,3770767330,13440,13440,13440,13440,0
20230811,152300,3770767330,13440,13440,13440,13440,0
20230811,152200,3770767330,13440,13440,13440,13440,0
20230811,152100,3770767330,13440,13440,13440,13440,0
20230811,152000,3770767330,13440,13440,13440,13440,0
20230811,151900,3770767330,13440,13430,13440,13430,3216
20230811,151800,3727554240,13440,13440,13440,13430,392
20230811,151700,3722286170,13440,13430,13440,13420,1701
20230811,151600,3699440780,13430,13430,13430,13420,1087
20230811,151500,3684842510,13430,13430,13430,13420,94
20230811,151400,3683580160,13430,13430,13440,13420,430
20230811,151300,3677805110,13430,13420,13440,13410,2627
20230811,151200,3642537950,13410,13420,13420,13410,1768
20230811,151100,3618811440,13410,13420,13420,13410,638
20230811,151000,3610255080,13420,13410,13420,13410,153
20230811,150900,3608202070,13420,13410,13420,13410,189
20230811,150800,3605666820,13410,13410,13410,13400,1520
20230811,150700,3585287500,13410,13410,13410,13400,423
20230811,150600,3579615150,13400,13410,13410,13400,251
20230811,150500,3576249310,13410,13410,13410,13400,576
20230811,150400,3568525430,13410,13400,13410,13400,131
20230811,150300,3566769000,13400,13400,13410,13400,37
20230811,150200,3566273100,13400,13410,13410,13400,29
20230811,150100,3565884290,13410,13410,13410,13400,701
20230811,150000,3556485080,13400,13400,13410,13400,113
20230811,145900,3554970870,13410,13390,13410,13390,2349
20230811,145800,3523517330,13400,13390,13400,13390,1402
20230811,145700,3504733590,13400,13390,13400,13390,315
20230811,145600,3500512700,13390,13400,13400,13390,58
20230811,145500,3499735570,13390,13400,13400,13390,850
20230811,145400,3488353540,13390,13400,13400,13390,554
20230811,145300,3480931580,13400,13400,13400,13390,1796
20230811,145200,3456865330,13400,13400,13400,13390,123
20230811,145100,3455217310,13400,13390,13400,13390,27
20230811,145000,3454855620,13400,13390,13400,13390,10
20230811,144900,3454721700,13390,13390,13390,13390,133
20230811,144800,3452940830,13390,13380,13400,13380,354
20230811,144700,3448201940,13380,13390,13390,13380,889
20230811,144600,3436298320,13380,13390,13390,13380,43
20230811,144500,3435722650,13380,13390,13390,13380,68
20230811,144400,3434812210,13380,13370,13390,13370,1179
20230811,144300,3419037020,13370,13380,13380,13370,129
20230811,144200,3417311090,13380,13380,13380,13370,480
20230811,144100,3410888740,13370,13370,13380,13370,257
20230811,144000,3407452640,13380,13380,13380,13370,534
20230811,143900,3400307790,13380,13380,13380,13370,1288
20230811,143800,3383075440,13380,13380,13380,13380,763
20230811,143700,3372866500,13380,13390,13390,13380,3662
20230811,143600,3323836190,13390,13390,13400,13390,78
20230811,143500,3322791060,13400,13400,13400,13390,617
20230811,143400,3314526380,13390,13390,13400,13390,12
20230811,143300,3314365650,13390,13390,13400,13390,208
20230811,143200,3311578530,13400,13390,13400,13390,920
20230811,143100,3299259280,13400,13400,13400,13400,2519
20230811,143000,3265504680,13400,13400,13410,13400,210
20230811,142900,3262690670,13400,13410,13420,13400,570
20230811,142800,3255048970,13420,13410,13420,13410,298
20230811,142700,3251052580,13410,13410,13420,13410,107
20230811,142600,3249616710,13420,13410,13420,13410,134
20230811,142500,3247818490,13410,13410,13410,13410,3
20230811,142400,3247778260,13410,13410,13410,13410,2
20230811,142300,3247751440,13420,13410,13420,13410,32
20230811,142200,3247322300,13420,13420,13420,13410,222
20230811,142100,3244343070,13420,13410,13420,13400,516
20230811,142000,3237421930,13410,13410,13420,13400,833
20230811,141900,3226251400,13410,13410,13410,13400,448
20230811,141800,3220243730,13410,13400,13410,13400,217
20230811,141700,3217333920,13410,13410,13410,13400,315
20230811,141600,3213111770,13410,13410,13410,13410,1
20230811,141500,3213098360,13410,13400,13410,13400,574
20230811,141400,3205404960,13410,13400,13410,13400,525
20230811,141300,3198365980,13400,13400,13400,13400,31
20230811,141200,3197950580,13410,13400,13410,13400,2
20230811,141100,3197923770,13410,13410,13410,13410,55
20230811,141000,3197186220,13410,13400,13410,13400,1988
20230811,140900,3170546910,13390,13380,13390,13380,225
20230811,140800,3167535390,13390,13390,13400,13390,950
20230811,140700,3154814520,13390,13400,13400,13390,108
20230811,140600,3153367520,13400,13400,13400,13400,132
20230811,140500,3151598720,13400,13390,13400,13390,7
20230811,140400,3151504980,13390,13390,13400,13390,186
20230811,140300,3149014420,13400,13400,13420,13400,1823
20230811,140200,3124578050,13400,13400,13400,13400,290
20230811,140100,3120692050,13410,13410,13410,13410,243
20230811,140000,3117433420,13420,13410,13420,13410,362
20230811,135900,3112578990,13420,13410,13420,13410,6
20230811,135800,3112498520,13410,13420,13420,13410,106
20230811,135700,3111076920,13420,13420,13430,13420,1027
20230811,135600,3097294550,13420,13430,13430,13420,142
20230811,135500,3095387980,13430,13420,13430,13420,11
20230811,135400,3095240350,13430,13430,13430,13430,2
20230811,135300,3095213490,13430,13430,13430,13430,10
20230811,135200,3095079190,13430,13410,13430,13410,31
20230811,135100,3094663060,13410,13420,13420,13410,244
20230811,135000,3091389080,13420,13420,13420,13410,100
20230811,134900,3090047090,13420,13420,13420,13410,179
20230811,134800,3087645220,13430,13420,13430,13410,193
20230811,134700,3085054030,13420,13420,13420,13420,232
20230811,134600,3081940590,13420,13440,13440,13420,355
20230811,134500,3077172670,13440,13440,13440,13420,264
20230811,134400,3073624530,13430,13430,13440,13430,524
20230811,134300,3066586970,13430,13420,13430,13420,326
20230811,134200,3062211310,13420,13420,13420,13420,73
20230811,134100,3061231650,13430,13410,13430,13410,909
20230811,134000,3049037930,13410,13400,13410,13400,21
20230811,133900,3048756470,13400,13410,13410,13400,72
20230811,133800,3047791420,13410,13400,13410,13400,225
20230811,133700,3044776200,13400,13410,13410,13400,832
20230811,133600,3033626070,13410,13410,13420,13410,743
20230811,133500,3023662340,13420,13430,13430,13410,2821
20230811,133400,2985784790,13430,13430,13430,13430,10
20230811,133300,2985650490,13430,13440,13440,13430,251
20230811,133200,2982278160,13440,13440,13440,13440,1566
20230811,133100,2961231120,13440,13440,13440,13440,334
20230811,133000,2956742160,13440,13430,13440,13430,130
20230811,132900,2954995060,13440,13440,13440,13430,1530
20230811,132800,2934446220,13440,13430,13440,13430,410
20230811,132700,2928935830,13430,13440,13450,13430,1599
20230811,132600,2907446010,13440,13440,13450,13440,537
20230811,132500,2900228630,13440,13450,13450,13440,21
20230811,132400,2899946190,13450,13450,13450,13450,583
20230811,132300,2892104840,13450,13460,13460,13450,3287
20230811,132200,2847875610,13470,13470,13470,13470,743
20230811,132100,2837867400,13470,13470,13480,13470,471
20230811,132000,2831523010,13460,13460,13460,13460,834
20230811,131900,2820297370,13460,13450,13460,13450,13
20230811,131800,2820122440,13450,13460,13460,13450,197
20230811,131700,2817471280,13470,13480,13480,13470,1310
20230811,131600,2799822330,13470,13480,13480,13470,2620
20230811,131500,2764504740,13490,13500,13500,13490,121
20230811,131400,2762872200,13490,13500,13500,13480,1293
20230811,131300,2745428570,13500,13500,13500,13500,114
20230811,131200,2743889570,13500,13500,13500,13490,213
20230811,131100,2741015680,13500,13500,13500,13500,391
20230811,131000,2735737180,13500,13480,13500,13480,388
20230811,130900,2730503090,13490,13490,13490,13490,729
20230811,130800,2720668880,13490,13500,13500,13490,211
20230811,130700,2717820410,13500,13490,13500,13490,1099
20230811,130600,2702992420,13490,13480,13490,13480,233
20230811,130500,2699851560,13480,13480,13480,13480,128
20230811,130400,2698126120,13480,13480,13480,13480,0
20230811,130300,2698126120,13480,13480,13490,13480,268
20230811,130200,2694513440,13490,13470,13490,13470,1104
20230811,130100,2679628780,13470,13480,13480,13470,50
20230811,130000,2678955160,13480,13480,13480,13480,1135
20230811,125900,2663655360,13480,13470,13480,13470,277
20230811,125800,2659923170,13470,13480,13480,13470,211
20230811,125700,2657079410,13480,13470,13480,13470,125
20230811,125600,2655394630,13470,13470,13470,13470,95
20230811,125500,2654114980,13480,13480,13480,13470,231
20230811,125400,2651001360,13470,13470,13480,13470,53
20230811,125300,2650287420,13480,13470,13480,13470,405
20230811,125200,2644831270,13470,13470,13470,13470,235
20230811,125100,2641665820,13470,13470,13470,13470,0
20230811,125000,2641665820,13470,13470,13470,13470,30
20230811,124900,2641261720,13480,13470,13480,13470,201
20230811,124800,2638552250,13470,13470,13470,13470,0
20230811,124700,2638552250,13470,13470,13470,13470,81
20230811,124600,2637461180,13470,13470,13470,13470,128
20230811,124500,2635737020,13470,13470,13470,13470,500
20230811,124400,2629002020,13480,13480,13480,13480,690
20230811,124300,2619700820,13490,13490,13490,13490,2
20230811,124200,2619673840,13490,13490,13490,13490,1
20230811,124100,2619660350,13490,13490,13490,13490,51
20230811,124000,2618972360,13500,13480,13500,13480,1692
20230811,123900,2596134550,13480,13490,13490,13480,948
20230811,123800,2583355010,13490,13490,13490,13490,448
20230811,123700,2577311490,13490,13490,13490,13490,537
20230811,123600,2570067360,13490,13490,13490,13490,200
20230811,123500,2567369360,13480,13480,13490,13480,463
20230811,123400,2561128110,13480,13470,13480,13470,34
20230811,123300,2560670110,13470,13490,13500,13470,1552
20230811,123200,2539728900,13490,13470,13490,13470,803
20230811,123100,2528910990,13470,13490,13490,13470,343
20230811,123000,2524287450,13480,13480,13480,13470,623
20230811,122900,2515889510,13470,13460,13470,13460,2499
20230811,122800,2482243070,13450,13450,13450,13450,0
20230811,122700,2482243070,13450,13450,13450,13450,500
20230811,122600,2475518070,13450,13460,13460,13450,56
20230811,122500,2474764370,13450,13460,13460,13450,360
20230811,122400,2469919770,13460,13460,13460,13460,0
20230811,122300,2469919770,13460,13450,13460,13450,14
20230811,122200,2469731340,13460,13440,13460,13440,1662
20230811,122100,2447377290,13440,13440,13450,13440,120
20230811,122000,2445764460,13440,13440,13440,13440,568
20230811,121900,2438130540,13440,13440,13440,13440,82
20230811,121800,2437028460,13430,13430,13430,13430,172
20230811,121700,2434718500,13430,13440,13440,13430,23
20230811,121600,2434409390,13440,13440,13440,13440,17
20230811,121500,2434180910,13440,13440,13450,13440,550
20230811,121400,2426788880,13450,13450,13450,13450,5
20230811,121300,2426721630,13450,13450,13450,13450,0
20230811,121200,2426721630,13450,13450,13450,13440,185
20230811,121100,2424234920,13440,13440,13440,13440,233
20230811,121000,2421103400,13440,13440,13440,13440,568
20230811,120900,2413469480,13440,13430,13440,13430,824
20230811,120800,2402395470,13430,13430,13430,13430,143
20230811,120700,2400474980,13430,13430,13430,13430,22
20230811,120600,2400179520,13430,13430,13430,13430,364
20230811,120500,2395291000,13440,13440,13440,13440,2
20230811,120400,2395264120,13430,13430,13430,13430,213
20230811,120300,2392403530,13430,13440,13440,13430,735
20230811,120200,2382532370,13440,13440,13440,13440,11
20230811,120100,2382384530,13440,13440,13450,13440,151
20230811,120000,2380354090,13440,13450,13450,13440,518
20230811,115900,2373392090,13450,13440,13450,13440,221
20230811,115800,2370420370,13440,13450,13450,13440,248
20230811,115700,2367084800,13450,13450,13450,13450,428
20230811,115600,2361328200,13450,13450,13450,13440,722
20230811,115500,2351617320,13440,13450,13450,13440,204
20230811,115400,2348873540,13450,13440,13450,13440,324
20230811,115300,2344515750,13450,13440,13450,13440,2
20230811,115200,2344488860,13450,13450,13460,13440,327
20230811,115100,2340088740,13450,13450,13460,13450,522
20230811,115000,2333067820,13460,13440,13460,13440,542
20230811,114900,2325778000,13440,13450,13450,13440,53
20230811,114800,2325065160,13440,13430,13450,13430,615
20230811,114700,2316799300,13440,13430,13440,13430,256
20230811,114600,2313361210,13430,13450,13450,13430,344
20230811,114500,2308737930,13440,13430,13440,13430,264
20230811,114400,2305189790,13440,13430,13440,13430,173
20230811,114300,2302865690,13430,13430,13440,13430,10
20230811,114200,2302731370,13420,13450,13450,13420,1018
20230811,114100,2289060770,13440,13440,13450,13440,27
20230811,114000,2288697860,13440,13450,13460,13440,5279
20230811,113900,2217743580,13440,13440,13450,13440,516
20230811,113800,2210808500,13450,13450,13450,13440,111
20230811,113700,2209315900,13440,13440,13450,13440,109
20230811,113600,2207850420,13440,13450,13450,13440,385
20230811,113500,2202674200,13460,13450,13460,13450,235
20230811,113400,2199513440,13460,13450,13460,13450,65
20230811,113300,2198639150,13450,13460,13460,13450,586
20230811,113200,2190757360,13460,13450,13460,13450,304
20230811,113100,2186668550,13460,13460,13460,13460,166
20230811,113000,2184434190,13460,13450,13460,13450,173
20230811,112900,2182107330,13450,13450,13450,13440,113
20230811,112800,2180587590,13440,13450,13450,13440,1541
20230811,112700,2159874960,13450,13430,13450,13430,72
20230811,112600,2158907120,13440,13430,13450,13430,53
20230811,112500,2158195060,13450,13430,13450,13430,1277
20230811,112400,2141037430,13430,13440,13450,13430,1550
20230811,112300,2120201950,13440,13430,13440,13430,99
20230811,112200,2118872370,13440,13450,13450,13420,732
20230811,112100,2109040170,13460,13470,13470,13460,841
20230811,112000,2097717000,13470,13440,13470,13440,6165
20230811,111900,2014805480,13440,13410,13440,13410,352
20230811,111800,2010085100,13430,13430,13440,13420,1244
20230811,111700,1993377150,13430,13430,13430,13430,62
20230811,111600,1992544490,13420,13410,13420,13410,2383
20230811,111500,1960566900,13410,13410,13410,13410,3
20230811,111400,1960526670,13400,13400,13410,13400,101
20230811,111300,1959173260,13400,13410,13410,13400,160
20230811,111200,1957027670,13420,13420,13420,13420,259
20230811,111100,1953551890,13420,13420,13420,13420,12
20230811,111000,1953390850,13420,13410,13420,13410,179
20230811,110900,1950990430,13410,13440,13440,13410,2387
20230811,110800,1918956240,13430,13430,13440,13420,1865
20230811,110700,1893912340,13430,13430,13430,13430,139
20230811,110600,1892045570,13430,13410,13430,13400,1691
20230811,110500,1869353090,13400,13410,13410,13400,177
20230811,110400,1866979530,13410,13400,13410,13400,841
20230811,110300,1855709180,13400,13400,13400,13400,115
20230811,110200,1854168180,13390,13390,13400,13390,250
20230811,110100,1850819770,13380,13370,13380,13370,143
20230811,110000,1848906790,13370,13360,13370,13360,250
20230811,105900,1845565480,13360,13360,13360,13360,173
20230811,105800,1843254200,13350,13360,13360,13350,533
20230811,105700,1836134540,13360,13370,13370,13360,264
20230811,105600,1832606510,13380,13360,13380,13350,776
20230811,105500,1822239630,13360,13360,13360,13360,307
20230811,105400,1818138110,13370,13380,13380,13370,155
20230811,105300,1816064580,13380,13360,13380,13360,219
20230811,105200,1813137050,13360,13350,13360,13350,595
20230811,105100,1805190050,13340,13340,13340,13340,517
20230811,105000,1798293270,13340,13340,13340,13330,190
20230811,104900,1795760510,13330,13340,13340,13330,515
20230811,104800,1788893410,13340,13340,13340,13340,374
20230811,104700,1783904250,13340,13340,13340,13330,567
20230811,104600,1776346020,13330,13350,13350,13330,10680
20230811,104500,1633880400,13350,13360,13360,13350,169
20230811,104400,1631624150,13350,13350,13360,13340,1144
20230811,104300,1616353340,13350,13350,13350,13350,1388
20230811,104200,1597823540,13340,13360,13360,13340,705
20230811,104100,1588412220,13360,13350,13360,13350,6
20230811,104000,1588332110,13350,13350,13350,13340,600
20230811,103900,1580322790,13350,13370,13370,13340,4567
20230811,103800,1519351410,13360,13370,13370,13360,3727
20230811,103700,1469542270,13380,13380,13380,13370,311
20230811,103600,1465381620,13380,13370,13380,13370,133
20230811,103500,1463602380,13370,13390,13390,13370,1662
20230811,103400,1441361090,13390,13410,13410,13390,154
20230811,103300,1439297750,13410,13410,13410,13410,3
20230811,103200,1439257520,13410,13410,13410,13390,69
20230811,103100,1438332910,13410,13390,13410,13390,85
20230811,103000,1437194720,13390,13380,13390,13380,1014
20230811,102900,1423624150,13390,13410,13410,13380,856
20230811,102800,1412158700,13410,13410,13420,13410,121
20230811,102700,1410535810,13410,13390,13410,13390,11
20230811,102600,1410388460,13390,13400,13410,13390,1059
20230811,102500,1396194030,13400,13390,13410,13380,54
20230811,102400,1395471120,13390,13420,13420,13390,414
20230811,102300,1389920620,13390,13390,13390,13390,9
20230811,102200,1389800110,13380,13410,13410,13380,1599
20230811,102100,1368387290,13400,13420,13430,13400,2845
20230811,102000,1330204770,13420,13400,13420,13400,6
20230811,101900,1330124350,13400,13410,13410,13400,443
20230811,101800,1324184140,13390,13410,13410,13390,1448
20230811,101700,1304782210,13410,13400,13410,13400,464
20230811,101600,1298564490,13400,13410,13410,13400,280
20230811,101500,1294811860,13410,13420,13420,13400,1135
20230811,101400,1279591490,13410,13420,13420,13410,40
20230811,101300,1279054890,13410,13410,13420,13410,590
20230811,101200,1271142970,13410,13440,13440,13410,967
20230811,101100,1258168610,13440,13430,13440,13430,12
20230811,101000,1258007440,13440,13440,13440,13430,212
20230811,100900,1255158600,13440,13430,13450,13430,1344
20230811,100800,1237095840,13430,13420,13430,13420,1653
20230811,100700,1214897470,13420,13410,13420,13400,175
20230811,100600,1212551200,13410,13410,13410,13400,350
20230811,100500,1207858150,13410,13410,13420,13400,458
20230811,100400,1201717320,13400,13400,13410,13400,160
20230811,100300,1199572430,13400,13410,13410,13400,209
20230811,100200,1196771740,13410,13450,13450,13410,4327
20230811,100100,1138626410,13450,13440,13450,13410,787
20230811,100000,1128053550,13440,13420,13440,13420,1815
20230811,095900,1103675920,13410,13390,13420,13390,971
20230811,095800,1090655460,13390,13360,13390,13350,392
20230811,095700,1085418690,13350,13400,13400,13350,1971
20230811,095600,1059069010,13370,13400,13400,13370,2912
20230811,095500,1020103640,13390,13390,13400,13380,542
20230811,095400,1012847560,13380,13390,13390,13380,377
20230811,095300,1007800550,13380,13400,13400,13380,475
20230811,095200,1001440130,13370,13390,13400,13370,7562
20230811,095100,900159130,13380,13390,13390,13380,574
20230811,095000,892477970,13380,13390,13390,13380,679
20230811,094900,883388380,13380,13390,13390,13380,384
20230811,094800,878248430,13380,13390,13390,13380,303
20230811,094700,874191850,13380,13390,13400,13380,2734
20230811,094600,837584840,13380,13390,13400,13370,8751
20230811,094500,720405030,13380,13380,13380,13370,342
20230811,094400,715830550,13390,13390,13400,13380,277
20230811,094300,712123260,13390,13390,13400,13380,1332
20230811,094200,694285460,13390,13390,13400,13390,139
20230811,094100,692424180,13400,13400,13400,13390,831
20230811,094000,681290300,13400,13400,13400,13390,563
20230811,093900,673747870,13390,13370,13390,13350,1582
20230811,093800,652600840,13370,13380,13380,13360,780
20230811,093700,642172740,13380,13390,13400,13370,1756
20230811,093600,618664180,13380,13370,13390,13370,1522
20230811,093500,598297950,13370,13370,13380,13360,1354
20230811,093400,580197500,13360,13360,13370,13340,850
20230811,093300,568845580,13340,13360,13360,13340,1187
20230811,093200,553004760,13360,13350,13360,13340,731
20230811,093100,543246380,13350,13350,13360,13340,530
20230811,093000,536171940,13350,13350,13350,13340,960
20230811,092900,523357000,13380,13360,13390,13350,2601
20230811,092800,488584370,13360,13330,13360,13300,639
20230811,092700,480067390,13330,13320,13330,13300,180
20230811,092600,477669300,13320,13330,13340,13300,1380
20230811,092500,459299770,13330,13360,13370,13320,1705
20230811,092400,436547700,13370,13360,13370,13360,311
20230811,092300,432390340,13370,13360,13370,13360,657
20230811,092200,423612790,13340,13380,13380,13340,4760
20230811,092100,360064820,13370,13370,13370,13360,1523
20230811,092000,339703900,13370,13360,13370,13350,443
20230811,091900,333787510,13350,13350,13360,13340,193
20230811,091800,331210540,13330,13320,13330,13320,97
20230811,091700,329918200,13350,13310,13360,13310,139
20230811,091600,328065880,13370,13360,13370,13310,2618
20230811,091500,293108990,13360,13350,13360,13340,440
20230811,091400,287234730,13350,13340,13350,13340,161
20230811,091300,285085780,13310,13340,13340,13310,1015
20230811,091200,271554400,13340,13300,13340,13300,152
20230811,091100,269528730,13290,13290,13290,13280,704
20230811,091000,260172640,13300,13350,13350,13270,987
20230811,090900,247028490,13340,13260,13340,13260,652
20230811,090800,238353870,13260,13270,13280,13240,1481
20230811,090700,218718350,13270,13260,13310,13240,798
20230811,090600,208145210,13240,13240,13260,13230,1098
20230811,090500,193610790,13240,13240,13250,13240,993
20230811,090400,180459440,13240,13240,13250,13230,1303
20230811,090300,163201820,13240,13330,13330,13230,1878
20230811,090200,138318790,13330,13290,13330,13250,1739
20230811,090100,115204470,13250,13320,13330,13230,2105
20230811,090000,87208970,13320,13310,13330,13220,6568