stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202700,13038016550,13080,13080,13080,13080,14756
20230822,202600,13038016550,13080,13080,13080,13080,0
20230822,202500,13038016550,13080,13080,13080,13080,0
20230822,202400,13038016550,13080,13080,13080,13080,0
20230822,202300,13038016550,13080,13080,13080,13080,0
20230822,202200,13038016550,13080,13080,13080,13080,0
20230822,202100,13038016550,13080,13080,13080,13080,0
20230822,202000,13038016550,13080,13080,13080,13080,0
20230822,201900,13038016550,13080,13080,13080,13080,0
20230822,201800,13038016550,13080,13080,13080,13080,0
20230822,201700,13038016550,13080,13080,13080,13080,0
20230822,201600,13038016550,13080,13080,13080,13080,0
20230822,201500,13038016550,13080,13080,13080,13080,0
20230822,201400,13038016550,13080,13080,13080,13080,0
20230822,201300,13038016550,13080,13080,13080,13080,0
20230822,201200,13038016550,13080,13080,13080,13080,0
20230822,201100,13038016550,13080,13080,13080,13080,0
20230822,201000,13038016550,13080,13080,13080,13080,0
20230822,200900,13038016550,13080,13080,13080,13080,0
20230822,200800,13038016550,13080,13080,13080,13080,0
20230822,200700,13038016550,13080,13080,13080,13080,0
20230822,200600,13038016550,13080,13080,13080,13080,0
20230822,200500,13038016550,13080,13080,13080,13080,0
20230822,200400,13038016550,13080,13080,13080,13080,0
20230822,200300,13038016550,13080,13080,13080,13080,0
20230822,200200,13038016550,13080,13080,13080,13080,0
20230822,200100,13038016550,13080,13080,13080,13080,0
20230822,200000,13038016550,13080,13080,13080,13080,0
20230822,195900,13038016550,13080,13080,13080,13080,0
20230822,195800,13038016550,13080,13080,13080,13080,0
20230822,195700,13038016550,13080,13080,13080,13080,14756
20230822,195600,13038016550,13080,13080,13080,13080,0
20230822,195500,13038016550,13080,13080,13080,13080,0
20230822,195400,13038016550,13080,13080,13080,13080,0
20230822,195300,13038016550,13080,13080,13080,13080,0
20230822,195200,13038016550,13080,13080,13080,13080,0
20230822,195100,13038016550,13080,13080,13080,13080,0
20230822,195000,13038016550,13080,13080,13080,13080,0
20230822,194900,13038016550,13080,13080,13080,13080,0
20230822,194800,13038016550,13080,13080,13080,13080,0
20230822,194700,13038016550,13080,13080,13080,13080,0
20230822,194600,13038016550,13080,13080,13080,13080,0
20230822,194500,13038016550,13080,13080,13080,13080,0
20230822,194400,13038016550,13080,13080,13080,13080,0
20230822,194300,13038016550,13080,13080,13080,13080,0
20230822,194200,13038016550,13080,13080,13080,13080,0
20230822,194100,13038016550,13080,13080,13080,13080,0
20230822,194000,13038016550,13080,13080,13080,13080,0
20230822,193900,13038016550,13080,13080,13080,13080,0
20230822,193800,13038016550,13080,13080,13080,13080,0
20230822,193700,13038016550,13080,13080,13080,13080,0
20230822,193600,13038016550,13080,13080,13080,13080,0
20230822,193500,13038016550,13080,13080,13080,13080,0
20230822,193400,13038016550,13080,13080,13080,13080,0
20230822,193300,13038016550,13080,13080,13080,13080,0
20230822,193200,13038016550,13080,13080,13080,13080,0
20230822,193100,13038016550,13080,13080,13080,13080,0
20230822,193000,13038016550,13080,13080,13080,13080,0
20230822,192900,13038016550,13080,13080,13080,13080,0
20230822,192800,13038016550,13080,13080,13080,13080,0
20230822,192700,13038016550,13080,13080,13080,13080,14756
20230822,192600,13038016550,13080,13080,13080,13080,0
20230822,192500,13038016550,13080,13080,13080,13080,0
20230822,192400,13038016550,13080,13080,13080,13080,0
20230822,192300,13038016550,13080,13080,13080,13080,0
20230822,192200,13038016550,13080,13080,13080,13080,0
20230822,192100,13038016550,13080,13080,13080,13080,0
20230822,192000,13038016550,13080,13080,13080,13080,0
20230822,191900,13038016550,13080,13080,13080,13080,0
20230822,191800,13038016550,13080,13080,13080,13080,0
20230822,191700,13038016550,13080,13080,13080,13080,0
20230822,191600,13038016550,13080,13080,13080,13080,0
20230822,191500,13038016550,13080,13080,13080,13080,0
20230822,191400,13038016550,13080,13080,13080,13080,0
20230822,191300,13038016550,13080,13080,13080,13080,0
20230822,191200,13038016550,13080,13080,13080,13080,0
20230822,191100,13038016550,13080,13080,13080,13080,0
20230822,191000,13038016550,13080,13080,13080,13080,0
20230822,190900,13038016550,13080,13080,13080,13080,0
20230822,190800,13038016550,13080,13080,13080,13080,0
20230822,190700,13038016550,13080,13080,13080,13080,0
20230822,190600,13038016550,13080,13080,13080,13080,0
20230822,190500,13038016550,13080,13080,13080,13080,0
20230822,190400,13038016550,13080,13080,13080,13080,0
20230822,190300,13038016550,13080,13080,13080,13080,0
20230822,190200,13038016550,13080,13080,13080,13080,0
20230822,190100,13038016550,13080,13080,13080,13080,0
20230822,190000,13038016550,13080,13080,13080,13080,0
20230822,185900,13038016550,13080,13080,13080,13080,0
20230822,185800,13038016550,13080,13080,13080,13080,0
20230822,185700,13038016550,13080,13080,13080,13080,14756
20230822,185600,13038016550,13080,13080,13080,13080,0
20230822,185500,13038016550,13080,13080,13080,13080,0
20230822,185400,13038016550,13080,13080,13080,13080,0
20230822,185300,13038016550,13080,13080,13080,13080,0
20230822,185200,13038016550,13080,13080,13080,13080,0
20230822,185100,13038016550,13080,13080,13080,13080,0
20230822,185000,13038016550,13080,13080,13080,13080,0
20230822,184900,13038016550,13080,13080,13080,13080,0
20230822,184800,13038016550,13080,13080,13080,13080,0
20230822,184700,13038016550,13080,13080,13080,13080,0
20230822,184600,13038016550,13080,13080,13080,13080,0
20230822,184500,13038016550,13080,13080,13080,13080,0
20230822,184400,13038016550,13080,13080,13080,13080,0
20230822,184300,13038016550,13080,13080,13080,13080,0
20230822,184200,13038016550,13080,13080,13080,13080,0
20230822,184100,13038016550,13080,13080,13080,13080,0
20230822,184000,13038016550,13080,13080,13080,13080,0
20230822,183900,13038016550,13080,13080,13080,13080,0
20230822,183800,13038016550,13080,13080,13080,13080,0
20230822,183700,13038016550,13080,13080,13080,13080,0
20230822,183600,13038016550,13080,13080,13080,13080,0
20230822,183500,13038016550,13080,13080,13080,13080,0
20230822,183400,13038016550,13080,13080,13080,13080,0
20230822,183300,13038016550,13080,13080,13080,13080,0
20230822,183200,13038016550,13080,13080,13080,13080,0
20230822,183100,13038016550,13080,13080,13080,13080,0
20230822,183000,13038016550,13080,13080,13080,13080,0
20230822,182900,13038016550,13080,13080,13080,13080,0
20230822,182800,13038016550,13080,13080,13080,13080,0
20230822,182700,13038016550,13080,13080,13080,13080,14756
20230822,182600,13038016550,13080,13080,13080,13080,0
20230822,182500,13038016550,13080,13080,13080,13080,0
20230822,182400,13038016550,13080,13080,13080,13080,0
20230822,182300,13038016550,13080,13080,13080,13080,0
20230822,182200,13038016550,13080,13080,13080,13080,0
20230822,182100,13038016550,13080,13080,13080,13080,0
20230822,182000,13038016550,13080,13080,13080,13080,0
20230822,181900,13038016550,13080,13080,13080,13080,0
20230822,181800,13038016550,13080,13080,13080,13080,0
20230822,181700,13038016550,13080,13080,13080,13080,0
20230822,181600,13038016550,13080,13080,13080,13080,0
20230822,181500,13038016550,13080,13080,13080,13080,0
20230822,181400,13038016550,13080,13080,13080,13080,0
20230822,181300,13038016550,13080,13080,13080,13080,0
20230822,181200,13038016550,13080,13080,13080,13080,0
20230822,181100,13038016550,13080,13080,13080,13080,0
20230822,181000,13038016550,13080,13080,13080,13080,0
20230822,180900,13038016550,13080,13080,13080,13080,0
20230822,180800,13038016550,13080,13080,13080,13080,0
20230822,180700,13038016550,13080,13080,13080,13080,0
20230822,180600,13038016550,13080,13080,13080,13080,0
20230822,180500,13038016550,13080,13080,13080,13080,0
20230822,180400,13038016550,13080,13080,13080,13080,0
20230822,180300,13038016550,13080,13080,13080,13080,0
20230822,180200,13038016550,13080,13080,13080,13080,0
20230822,180100,13038016550,13080,13080,13080,13080,0
20230822,180000,13038016550,13080,13080,13080,13080,0
20230822,175900,13038016550,13080,13080,13080,13080,0
20230822,175800,13038016550,13080,13080,13080,13080,0
20230822,175700,13038016550,13080,13080,13080,13080,14756
20230822,175600,13038016550,13080,13080,13080,13080,0
20230822,175500,13038016550,13080,13080,13080,13080,0
20230822,175400,13038016550,13080,13080,13080,13080,0
20230822,175300,13038016550,13080,13080,13080,13080,0
20230822,175200,13038016550,13080,13080,13080,13080,0
20230822,175100,13038016550,13080,13080,13080,13080,0
20230822,175000,13038016550,13080,13080,13080,13080,0
20230822,174900,13038016550,13080,13080,13080,13080,0
20230822,174800,13038016550,13080,13080,13080,13080,0
20230822,174700,13038016550,13080,13080,13080,13080,0
20230822,174600,13038016550,13080,13080,13080,13080,0
20230822,174500,13038016550,13080,13080,13080,13080,0
20230822,174400,13038016550,13080,13080,13080,13080,0
20230822,174300,13038016550,13080,13080,13080,13080,0
20230822,174200,13038016550,13080,13080,13080,13080,0
20230822,174100,13038016550,13080,13080,13080,13080,0
20230822,174000,13038016550,13080,13080,13080,13080,0
20230822,173900,13038016550,13080,13080,13080,13080,0
20230822,173800,13038016550,13080,13080,13080,13080,0
20230822,173700,13038016550,13080,13080,13080,13080,0
20230822,173600,13038016550,13080,13080,13080,13080,0
20230822,173500,13038016550,13080,13080,13080,13080,0
20230822,173400,13038016550,13080,13080,13080,13080,0
20230822,173300,13038016550,13080,13080,13080,13080,0
20230822,173200,13038016550,13080,13080,13080,13080,0
20230822,173100,13038016550,13080,13080,13080,13080,0
20230822,173000,13038016550,13080,13080,13080,13080,0
20230822,172900,13038016550,13080,13080,13080,13080,0
20230822,172800,13038016550,13080,13080,13080,13080,0
20230822,172700,13038016550,13080,13080,13080,13080,14756
20230822,172600,13038016550,13080,13080,13080,13080,0
20230822,172500,13038016550,13080,13080,13080,13080,0
20230822,172400,13038016550,13080,13080,13080,13080,0
20230822,172300,13038016550,13080,13080,13080,13080,0
20230822,172200,13038016550,13080,13080,13080,13080,0
20230822,172100,13038016550,13080,13080,13080,13080,0
20230822,172000,13038016550,13080,13080,13080,13080,0
20230822,171900,13038016550,13080,13080,13080,13080,0
20230822,171800,13038016550,13080,13080,13080,13080,0
20230822,171700,13038016550,13080,13080,13080,13080,0
20230822,171600,13038016550,13080,13080,13080,13080,0
20230822,171500,13038016550,13080,13080,13080,13080,0
20230822,171400,13038016550,13080,13080,13080,13080,0
20230822,171300,13038016550,13080,13080,13080,13080,0
20230822,171200,13038016550,13080,13080,13080,13080,0
20230822,171100,13038016550,13080,13080,13080,13080,0
20230822,171000,13038016550,13080,13080,13080,13080,0
20230822,170900,13038016550,13080,13080,13080,13080,0
20230822,170800,13038016550,13080,13080,13080,13080,0
20230822,170700,13038016550,13080,13080,13080,13080,0
20230822,170600,13038016550,13080,13080,13080,13080,0
20230822,170500,13038016550,13080,13080,13080,13080,0
20230822,170400,13038016550,13080,13080,13080,13080,0
20230822,170300,13038016550,13080,13080,13080,13080,0
20230822,170200,13038016550,13080,13080,13080,13080,0
20230822,170100,13038016550,13080,13080,13080,13080,0
20230822,170000,13038016550,13080,13080,13080,13080,0
20230822,165900,13038016550,13080,13080,13080,13080,0
20230822,165800,13038016550,13080,13080,13080,13080,0
20230822,165700,13038016550,13080,13080,13080,13080,14756
20230822,165600,13038016550,13080,13080,13080,13080,0
20230822,165500,13038016550,13080,13080,13080,13080,0
20230822,165400,13038016550,13080,13080,13080,13080,0
20230822,165300,13038016550,13080,13080,13080,13080,0
20230822,165200,13038016550,13080,13080,13080,13080,0
20230822,165100,13038016550,13080,13080,13080,13080,0
20230822,165000,13038016550,13080,13080,13080,13080,0
20230822,164900,13038016550,13080,13080,13080,13080,0
20230822,164800,13038016550,13080,13080,13080,13080,0
20230822,164700,13038016550,13080,13080,13080,13080,0
20230822,164600,13038016550,13080,13080,13080,13080,0
20230822,164500,13038016550,13080,13080,13080,13080,0
20230822,164400,13038016550,13080,13080,13080,13080,0
20230822,164300,13038016550,13080,13080,13080,13080,0
20230822,164200,13038016550,13080,13080,13080,13080,0
20230822,164100,13038016550,13080,13080,13080,13080,0
20230822,164000,13038016550,13080,13080,13080,13080,0
20230822,163900,13038016550,13080,13080,13080,13080,0
20230822,163800,13038016550,13080,13080,13080,13080,0
20230822,163700,13038016550,13080,13080,13080,13080,0
20230822,163600,13038016550,13080,13080,13080,13080,0
20230822,163500,13038016550,13080,13080,13080,13080,0
20230822,163400,13038016550,13080,13080,13080,13080,0
20230822,163300,13038016550,13080,13080,13080,13080,0
20230822,163200,13038016550,13080,13080,13080,13080,0
20230822,163100,13038016550,13080,13080,13080,13080,0
20230822,163000,13038016550,13080,13080,13080,13080,0
20230822,162900,13038016550,13080,13080,13080,13080,0
20230822,162800,13038016550,13080,13080,13080,13080,0
20230822,162700,13038016550,13080,13080,13080,13080,14756
20230822,162600,13038016550,13080,13080,13080,13080,0
20230822,162500,13038016550,13080,13080,13080,13080,0
20230822,162400,13038016550,13080,13080,13080,13080,0
20230822,162300,13038016550,13080,13080,13080,13080,0
20230822,162200,13038016550,13080,13080,13080,13080,0
20230822,162100,13038016550,13080,13080,13080,13080,0
20230822,162000,13038016550,13080,13080,13080,13080,0
20230822,161900,13038016550,13080,13080,13080,13080,0
20230822,161800,13038016550,13080,13080,13080,13080,0
20230822,161700,13038016550,13080,13080,13080,13080,0
20230822,161600,13038016550,13080,13080,13080,13080,0
20230822,161500,13038016550,13080,13080,13080,13080,0
20230822,161400,13038016550,13080,13080,13080,13080,0
20230822,161300,13038016550,13080,13080,13080,13080,0
20230822,161200,13038016550,13080,13080,13080,13080,0
20230822,161100,13038016550,13080,13080,13080,13080,0
20230822,161000,13038016550,13080,13080,13080,13080,0
20230822,160900,13038016550,13080,13080,13080,13080,0
20230822,160800,13038016550,13080,13080,13080,13080,0
20230822,160700,13038016550,13080,13080,13080,13080,0
20230822,160600,13038016550,13080,13080,13080,13080,0
20230822,160500,13038016550,13080,13080,13080,13080,0
20230822,160400,13038016550,13080,13080,13080,13080,0
20230822,160300,13038016550,13080,13080,13080,13080,0
20230822,160200,13038016550,13080,13080,13080,13080,0
20230822,160100,13038016550,13080,13080,13080,13080,0
20230822,160000,13038016550,13080,13080,13080,13080,0
20230822,155900,13038016550,13080,13080,13080,13080,0
20230822,155800,13038016550,13080,13080,13080,13080,0
20230822,155700,13038016550,13080,13080,13080,13080,14756
20230822,155600,13038016550,13080,13080,13080,13080,0
20230822,155500,13038016550,13080,13080,13080,13080,0
20230822,155400,13038016550,13080,13080,13080,13080,0
20230822,155300,13038016550,13080,13080,13080,13080,0
20230822,155200,13038016550,13080,13080,13080,13080,0
20230822,155100,13038016550,13080,13080,13080,13080,0
20230822,155000,13038016550,13080,13080,13080,13080,0
20230822,154900,13038016550,13080,13080,13080,13080,0
20230822,154800,13038016550,13080,13080,13080,13080,0
20230822,154700,13038016550,13080,13080,13080,13080,0
20230822,154600,13038016550,13080,13080,13080,13080,0
20230822,154500,13038016550,13080,13080,13080,13080,0
20230822,154400,13038016550,13080,13080,13080,13080,0
20230822,154300,13038016550,13080,13080,13080,13080,0
20230822,154200,13038016550,13080,13080,13080,13080,0
20230822,154100,13038016550,13080,13080,13080,13080,0
20230822,154000,13038016550,13080,13080,13080,13080,0
20230822,153900,13038016550,13080,13080,13080,13080,0
20230822,153800,13038016550,13080,13080,13080,13080,0
20230822,153700,13038016550,13080,13080,13080,13080,0
20230822,153600,13038016550,13080,13080,13080,13080,0
20230822,153500,13038016550,13080,13080,13080,13080,0
20230822,153400,13038016550,13080,13080,13080,13080,0
20230822,153300,13038016550,13080,13080,13080,13080,0
20230822,153200,13038016550,13080,13080,13080,13080,0
20230822,153100,13038016550,13080,13080,13080,13080,0
20230822,153000,13038016550,13080,13080,13080,13080,14756
20230822,152900,12845008070,13080,13080,13080,13080,0
20230822,152800,12845008070,13080,13080,13080,13080,0
20230822,152700,12845008070,13080,13080,13080,13080,0
20230822,152600,12845008070,13080,13080,13080,13080,0
20230822,152500,12845008070,13080,13080,13080,13080,0
20230822,152400,12845008070,13080,13080,13080,13080,0
20230822,152300,12845008070,13080,13080,13080,13080,0
20230822,152200,12845008070,13080,13080,13080,13080,0
20230822,152100,12845008070,13080,13080,13080,13080,0
20230822,152000,12845008070,13080,13080,13080,13080,0
20230822,151900,12845008070,13080,13030,13080,13030,1689
20230822,151800,12822974370,13020,13020,13030,13010,4830
20230822,151700,12760095100,13020,13030,13040,13010,11184
20230822,151600,12614521750,13030,13020,13060,13010,13769
20230822,151500,12435180080,13030,13040,13080,13020,7645
20230822,151400,12335559360,13040,13010,13050,13010,7385
20230822,151300,12239366650,13010,13020,13020,13000,5488
20230822,151200,12167979200,13010,13020,13020,13010,2716
20230822,151100,12132639090,13020,13030,13030,13010,8433
20230822,151000,12022883010,13020,13030,13030,13010,4961
20230822,150900,11958283480,13030,13010,13040,13010,3271
20230822,150800,11915661290,13030,13020,13030,13020,3380
20230822,150700,11871640850,13020,13030,13030,13020,5458
20230822,150600,11800563610,13020,13030,13040,13020,4122
20230822,150500,11746861120,13030,13040,13050,13030,3195
20230822,150400,11705202530,13040,13040,13050,13030,3246
20230822,150300,11662892400,13040,13040,13060,13030,4150
20230822,150200,11608767760,13040,13060,13070,13040,3294
20230822,150100,11565771480,13060,13090,13090,13050,2740
20230822,150000,11529947650,13100,13100,13100,13090,3788
20230822,145900,11480357160,13100,13100,13110,13090,8746
20230822,145800,11365776160,13090,13090,13100,13080,883
20230822,145700,11354219920,13090,13070,13100,13070,951
20230822,145600,11341778840,13090,13070,13090,13060,2898
20230822,145500,11303874010,13070,13070,13080,13070,1346
20230822,145400,11286279830,13070,13080,13090,13070,2315
20230822,145300,11255996800,13080,13090,13090,13080,1448
20230822,145200,11237053070,13090,13080,13090,13080,1797
20230822,145100,11213540220,13090,13090,13100,13080,710
20230822,145000,11204246670,13080,13040,13100,13040,16967
20230822,144900,10982451570,13040,13040,13070,13040,2585
20230822,144800,10948721670,13050,13050,13060,13040,3284
20230822,144700,10905885200,13050,13060,13060,13050,6821
20230822,144600,10816825840,13060,13060,13080,13060,4288
20230822,144500,10760790980,13050,13060,13060,13050,1861
20230822,144400,10736504100,13070,13060,13070,13050,1669
20230822,144300,10714717130,13080,13070,13080,13050,1512
20230822,144200,10694976860,13080,13040,13080,13020,5748
20230822,144100,10619882730,13020,13050,13050,13020,1514
20230822,144000,10600168710,13020,13030,13060,13020,4021
20230822,143900,10547740780,13030,13040,13040,13010,1681
20230822,143800,10525851830,13030,13030,13040,13010,1941
20230822,143700,10500573510,13040,13040,13040,13010,5361
20230822,143600,10430769370,13040,13060,13060,13030,1538
20230822,143500,10410711990,13030,13060,13060,13030,6609
20230822,143400,10324580570,13040,13050,13070,13030,4648
20230822,143300,10263905240,13050,13040,13050,13040,2270
20230822,143200,10234295080,13040,13040,13050,13030,1829
20230822,143100,10210444430,13040,13050,13060,13040,2762
20230822,143000,10174416990,13050,13060,13060,13050,4088
20230822,142900,10121057950,13060,13060,13070,13060,1685
20230822,142800,10099047780,13080,13060,13080,13060,3360
20230822,142700,10055146430,13070,13060,13070,13060,1038
20230822,142600,10041589770,13060,13060,13070,13050,1759
20230822,142500,10018618730,13050,13050,13060,13050,644
20230822,142400,10010214150,13050,13060,13070,13050,1392
20230822,142300,9992036420,13060,13070,13070,13060,1049
20230822,142200,9978335930,13060,13070,13070,13060,1666
20230822,142100,9956567970,13070,13060,13070,13050,909
20230822,142000,9944699940,13060,13050,13070,13050,630
20230822,141900,9936473190,13060,13050,13060,13050,2138
20230822,141800,9908560950,13060,13060,13060,13050,837
20230822,141700,9897634950,13070,13060,13070,13060,1081
20230822,141600,9883510860,13060,13050,13060,13050,2208
20230822,141500,9854679030,13050,13060,13060,13040,1485
20230822,141400,9835298520,13050,13050,13060,13050,938
20230822,141300,9823056800,13050,13040,13050,13030,880
20230822,141200,9811580620,13050,13050,13050,13040,894
20230822,141100,9799917580,13050,13040,13090,13040,1855
20230822,141000,9775682980,13030,13030,13050,13030,1845
20230822,140900,9751638050,13040,13040,13050,13030,1046
20230822,140800,9737999910,13040,13030,13060,13020,5554
20230822,140700,9665576270,13030,13060,13060,13030,2062
20230822,140600,9638693470,13050,13060,13060,13050,2253
20230822,140500,9609288390,13050,13060,13070,13050,896
20230822,140400,9597586660,13050,13060,13060,13050,677
20230822,140300,9588751490,13050,13070,13080,13050,1330
20230822,140200,9571383230,13070,13050,13090,13050,4972
20230822,140100,9506449140,13040,13060,13070,13020,6996
20230822,140000,9415210810,13060,13060,13070,13060,2442
20230822,135900,9383304650,13060,13070,13070,13060,732
20230822,135800,9373744040,13070,13060,13070,13050,597
20230822,135700,9365948500,13050,13080,13080,13050,2965
20230822,135600,9327215360,13080,13080,13080,13070,753
20230822,135500,9317367310,13080,13080,13090,13080,665
20230822,135400,9308666140,13100,13080,13100,13070,4413
20230822,135300,9250885630,13090,13060,13090,13060,1748
20230822,135200,9228037090,13070,13060,13070,13050,1105
20230822,135100,9213605110,13060,13070,13070,13050,3281
20230822,135000,9170771710,13070,13070,13070,13060,1880
20230822,134900,9146218310,13060,13070,13080,13060,2887
20230822,134800,9108486880,13080,13080,13090,13070,1865
20230822,134700,9084096820,13090,13100,13100,13080,1189
20230822,134600,9068537810,13090,13100,13120,13080,2483
20230822,134500,9036004170,13090,13100,13110,13090,5410
20230822,134400,8965115450,13100,13130,13130,13090,4523
20230822,134300,8905832850,13130,13130,13140,13130,650
20230822,134200,8897298340,13130,13140,13140,13130,556
20230822,134100,8889996040,13140,13140,13140,13140,240
20230822,134000,8886842440,13140,13150,13150,13140,820
20230822,133900,8876066280,13140,13150,13150,13140,122
20230822,133800,8874462820,13150,13150,13160,13150,1086
20230822,133700,8860181580,13150,13160,13170,13150,1149
20230822,133600,8845063300,13170,13160,13170,13160,337
20230822,133500,8840627940,13160,13160,13170,13160,236
20230822,133400,8837522150,13160,13170,13170,13160,1486
20230822,133300,8817962860,13170,13160,13170,13160,1545
20230822,133200,8797618030,13170,13170,13170,13160,163
20230822,133100,8795471820,13170,13170,13170,13160,474
20230822,133000,8789229460,13170,13170,13180,13170,430
20230822,132900,8783566040,13180,13180,13180,13170,567
20230822,132800,8776095650,13180,13170,13180,13170,1115
20230822,132700,8761406310,13170,13160,13180,13160,430
20230822,132600,8755743340,13170,13170,13170,13160,3018
20230822,132500,8716018400,13150,13200,13200,13150,6947
20230822,132400,8624494750,13180,13200,13200,13180,1962
20230822,132300,8598615850,13200,13200,13200,13190,245
20230822,132200,8595384190,13200,13210,13210,13190,853
20230822,132100,8584127380,13210,13210,13210,13200,676
20230822,132000,8575203970,13200,13210,13210,13200,621
20230822,131900,8567003940,13210,13190,13210,13190,3947
20230822,131800,8514917380,13190,13200,13210,13180,2187
20230822,131700,8486068260,13200,13200,13200,13200,2140
20230822,131600,8457820260,13200,13200,13200,13190,391
20230822,131500,8452660500,13200,13210,13210,13200,158
20230822,131400,8450574880,13210,13210,13210,13200,900
20230822,131300,8438690380,13200,13200,13210,13200,770
20230822,131200,8428522900,13200,13210,13220,13200,2420
20230822,131100,8396565910,13220,13220,13230,13210,91
20230822,131000,8395362890,13220,13220,13230,13220,285
20230822,130900,8391594530,13220,13240,13250,13220,2050
20230822,130800,8364469600,13240,13250,13250,13240,889
20230822,130700,8352691240,13250,13270,13270,13250,3798
20230822,130600,8302345440,13270,13270,13280,13270,590
20230822,130500,8294516120,13270,13280,13280,13270,1526
20230822,130400,8274265560,13270,13280,13280,13270,2346
20230822,130300,8243126200,13290,13300,13300,13290,1644
20230822,130200,8221276780,13300,13290,13300,13290,432
20230822,130100,8215534260,13300,13300,13300,13300,121
20230822,130000,8213924960,13300,13290,13300,13290,545
20230822,125900,8206678560,13300,13300,13300,13290,422
20230822,125800,8201069170,13300,13300,13300,13290,1910
20230822,125700,8175670000,13300,13300,13300,13290,503
20230822,125600,8168981940,13300,13290,13300,13290,158
20230822,125500,8166881480,13300,13300,13310,13290,1569
20230822,125400,8146012690,13300,13300,13310,13300,1516
20230822,125300,8125836320,13300,13310,13310,13300,1394
20230822,125200,8107295710,13300,13290,13310,13290,850
20230822,125100,8095991850,13290,13290,13300,13290,150
20230822,125000,8093998010,13290,13290,13290,13280,820
20230822,124900,8083101500,13290,13290,13300,13290,677
20230822,124800,8074103900,13280,13300,13300,13280,4042
20230822,124700,8020375340,13300,13300,13310,13300,495
20230822,124600,8013790690,13300,13300,13310,13300,306
20230822,124500,8009720110,13310,13300,13310,13300,552
20230822,124400,8002374280,13310,13310,13310,13300,273
20230822,124300,7998742960,13300,13290,13300,13290,2301
20230822,124200,7968143160,13290,13290,13300,13290,452
20230822,124100,7962135010,13290,13300,13300,13290,277
20230822,124000,7958451050,13300,13310,13310,13280,2196
20230822,123900,7929274190,13300,13300,13300,13290,3022
20230822,123800,7889086190,13300,13290,13300,13290,162
20230822,123700,7886932880,13300,13290,13300,13280,4876
20230822,123600,7822132740,13280,13290,13290,13280,468
20230822,123500,7815917440,13290,13290,13290,13280,278
20230822,123400,7812225130,13280,13290,13290,13280,448
20230822,123300,7806271250,13290,13280,13290,13280,498
20230822,123200,7799656180,13290,13280,13290,13270,2554
20230822,123100,7765732990,13280,13290,13290,13280,2170
20230822,123000,7736902280,13290,13300,13300,13290,384
20230822,122900,7731798130,13300,13300,13300,13300,227
20230822,122800,7728779030,13300,13320,13330,13290,7015
20230822,122700,7635397920,13330,13330,13330,13320,184
20230822,122600,7632946070,13330,13320,13330,13320,652
20230822,122500,7624257550,13330,13330,13330,13320,240
20230822,122400,7621058850,13330,13330,13330,13320,224
20230822,122300,7618074110,13320,13320,13330,13320,670
20230822,122200,7609148540,13330,13330,13330,13320,305
20230822,122100,7605083390,13330,13330,13330,13320,360
20230822,122000,7600287410,13320,13320,13330,13320,949
20230822,121900,7587643300,13320,13320,13330,13320,1206
20230822,121800,7571579270,13330,13330,13330,13320,313
20230822,121700,7567408810,13330,13320,13330,13310,1651
20230822,121600,7545409880,13320,13320,13320,13310,708
20230822,121500,7535980730,13320,13310,13320,13310,1460
20230822,121400,7516534150,13310,13300,13320,13300,2031
20230822,121300,7489501900,13310,13300,13310,13300,338
20230822,121200,7485005240,13310,13310,13310,13300,100
20230822,121100,7483674820,13300,13310,13310,13300,494
20230822,121000,7477103550,13310,13310,13310,13300,705
20230822,120900,7467722970,13310,13310,13310,13300,404
20230822,120800,7462347600,13300,13310,13310,13300,301
20230822,120700,7458343350,13300,13310,13310,13300,1463
20230822,120600,7438871240,13310,13300,13310,13300,755
20230822,120500,7428829640,13300,13290,13300,13290,273
20230822,120400,7425198780,13290,13310,13310,13290,1503
20230822,120300,7405209170,13310,13310,13320,13310,908
20230822,120200,7393122670,13310,13310,13320,13310,535
20230822,120100,7385999940,13310,13310,13320,13300,2003
20230822,120000,7359340800,13300,13290,13310,13290,1470
20230822,115900,7339786630,13290,13300,13300,13290,335
20230822,115800,7335332690,13290,13270,13290,13270,1880
20230822,115700,7310357390,13270,13270,13280,13270,295
20230822,115600,7306442240,13270,13260,13280,13260,5473
20230822,115500,7233863350,13260,13240,13260,13240,1169
20230822,115400,7218363320,13240,13280,13280,13240,1090
20230822,115300,7203905210,13280,13280,13280,13280,211
20230822,115200,7201103130,13280,13280,13290,13280,1374
20230822,115100,7182853430,13280,13290,13290,13280,248
20230822,115000,7179559660,13280,13270,13290,13270,324
20230822,114900,7175257090,13270,13270,13280,13270,1792
20230822,114800,7151459490,13270,13260,13270,13260,2028
20230822,114700,7124551530,13250,13260,13260,13250,1518
20230822,114600,7104424200,13250,13260,13260,13250,280
20230822,114500,7100713840,13250,13260,13270,13250,578
20230822,114400,7093050700,13260,13260,13270,13250,1949
20230822,114300,7067206650,13250,13250,13260,13250,282
20230822,114200,7063470060,13250,13240,13260,13240,1347
20230822,114100,7045623230,13240,13240,13250,13240,517
20230822,114000,7038777660,13240,13240,13250,13240,1876
20230822,113900,7013924810,13240,13260,13260,13240,1452
20230822,113800,6994683680,13260,13280,13280,13260,2862
20230822,113700,6956704250,13280,13280,13290,13270,997
20230822,113600,6943465630,13290,13290,13290,13280,290
20230822,113500,6939613990,13280,13280,13290,13280,314
20230822,113400,6935442310,13280,13280,13290,13280,965
20230822,113300,6922626700,13280,13290,13290,13280,2068
20230822,113200,6895144380,13290,13300,13300,13290,591
20230822,113100,6887286560,13300,13320,13330,13290,3297
20230822,113000,6843406210,13320,13310,13330,13310,856
20230822,112900,6832005650,13310,13320,13320,13310,495
20230822,112800,6825415800,13320,13320,13320,13310,327
20230822,112700,6821061560,13320,13310,13320,13300,527
20230822,112600,6814046700,13310,13320,13340,13300,5416
20230822,112500,6741912770,13330,13320,13330,13320,1174
20230822,112400,6726269420,13320,13310,13320,13310,1004
20230822,112300,6712899060,13320,13280,13320,13280,7842
20230822,112200,6608618870,13290,13280,13290,13280,491
20230822,112100,6602096410,13290,13280,13290,13280,584
20230822,112000,6594338630,13280,13280,13290,13280,442
20230822,111900,6588468370,13290,13280,13290,13280,1546
20230822,111800,6567936720,13290,13290,13290,13280,2638
20230822,111700,6532880360,13280,13280,13290,13270,1844
20230822,111600,6508392390,13280,13280,13280,13270,475
20230822,111500,6502087370,13280,13280,13280,13270,854
20230822,111400,6490747810,13280,13280,13280,13270,708
20230822,111300,6481348970,13270,13270,13280,13270,1602
20230822,111200,6460087820,13270,13270,13270,13260,748
20230822,111100,6450164550,13270,13270,13270,13260,805
20230822,111000,6439485180,13270,13250,13270,13250,1089
20230822,110900,6425044920,13250,13250,13260,13250,958
20230822,110800,6412345960,13250,13250,13260,13250,491
20230822,110700,6405839590,13250,13260,13260,13250,1437
20230822,110600,6386787640,13250,13250,13260,13250,672
20230822,110500,6377883620,13250,13250,13260,13250,1016
20230822,110400,6364420780,13250,13250,13260,13240,2097
20230822,110300,6336633820,13250,13250,13260,13240,1202
20230822,110200,6320710000,13250,13250,13250,13240,1157
20230822,110100,6305382600,13250,13240,13250,13240,475
20230822,110000,6299090670,13240,13230,13250,13230,1036
20230822,105900,6285373960,13230,13240,13240,13230,821
20230822,105800,6274508610,13230,13230,13240,13230,571
20230822,105700,6266953090,13230,13230,13250,13230,1128
20230822,105600,6252024040,13240,13230,13240,13230,605
20230822,105500,6244015450,13230,13230,13240,13230,1363
20230822,105400,6225981160,13230,13200,13240,13200,2036
20230822,105300,6199044980,13210,13230,13240,13180,3673
20230822,105200,6150538320,13230,13230,13240,13230,1381
20230822,105100,6132261360,13230,13240,13240,13230,414
20230822,105000,6126783610,13230,13260,13260,13230,3410
20230822,104900,6081602500,13260,13250,13260,13240,3030
20230822,104800,6041447210,13260,13240,13260,13230,2456
20230822,104700,6008906620,13230,13240,13250,13210,3736
20230822,104600,5959480350,13220,13210,13230,13190,2532
20230822,104500,5926014320,13210,13200,13210,13180,2498
20230822,104400,5893043510,13200,13240,13240,13200,1785
20230822,104300,5869455460,13240,13220,13240,13220,2454
20230822,104200,5836988150,13230,13230,13230,13220,761
20230822,104100,5826926660,13220,13220,13240,13220,649
20230822,104000,5818345010,13230,13210,13230,13210,2208
20230822,103900,5789149050,13220,13220,13220,13210,361
20230822,103800,5784380130,13220,13200,13220,13190,820
20230822,103700,5773551850,13200,13220,13230,13200,2472
20230822,103600,5740870020,13220,13220,13230,13220,1463
20230822,103500,5721526540,13220,13220,13230,13210,930
20230822,103400,5709233620,13220,13200,13220,13200,4333
20230822,103300,5652003010,13210,13200,13210,13190,2654
20230822,103200,5616970860,13190,13180,13190,13170,2003
20230822,103100,5590557700,13180,13170,13180,13160,2831
20230822,103000,5553251410,13170,13140,13170,13130,1502
20230822,102900,5533502320,13140,13130,13150,13130,2043
20230822,102800,5506665870,13130,13140,13150,13130,2884
20230822,102700,5468779500,13130,13140,13150,13130,1739
20230822,102600,5445927440,13140,13130,13140,13120,3161
20230822,102500,5404404710,13130,13140,13150,13130,7311
20230822,102400,5308345640,13140,13160,13160,13140,1184
20230822,102300,5292780560,13160,13130,13180,13130,3240
20230822,102200,5250149970,13130,13120,13150,13110,4267
20230822,102100,5194101710,13120,13090,13130,13090,2422
20230822,102000,5162350010,13090,13130,13140,13090,4287
20230822,101900,5106117920,13130,13140,13150,13130,2105
20230822,101800,5078457940,13150,13140,13160,13140,1454
20230822,101700,5059337890,13150,13120,13150,13120,5576
20230822,101600,4986127120,13120,13120,13140,13120,1437
20230822,101500,4967264860,13130,13130,13160,13120,2329
20230822,101400,4936655820,13120,13120,13130,13110,2510
20230822,101300,4903720810,13120,13110,13130,13110,1454
20230822,101200,4884644630,13110,13140,13140,13110,2371
20230822,101100,4853524580,13130,13130,13150,13120,1101
20230822,101000,4839062000,13140,13090,13150,13070,9037
20230822,100900,4720480420,13080,13060,13080,13060,2021
20230822,100800,4694068460,13060,13050,13060,13050,3928
20230822,100700,4642794510,13050,13060,13070,13050,2129
20230822,100600,4614994320,13070,13070,13080,13060,1383
20230822,100500,4596924490,13060,13070,13080,13050,1870
20230822,100400,4572491750,13060,13050,13070,13040,1415
20230822,100300,4554017810,13050,13100,13100,13050,3719
20230822,100200,4505427920,13100,13050,13100,13040,5241
20230822,100100,4436884880,13040,13050,13060,13030,2697
20230822,100000,4401702580,13050,13030,13060,13020,2488
20230822,095900,4369249270,13020,13030,13040,13020,2021
20230822,095800,4342919260,13040,13030,13040,13020,2159
20230822,095700,4314796190,13020,13000,13020,13000,2150
20230822,095600,4286825040,13000,12990,13010,12980,1287
20230822,095500,4270094640,12980,12990,13020,12980,4991
20230822,095400,4205203200,12980,12990,12990,12980,1429
20230822,095300,4186651720,12990,13000,13010,12980,1019
20230822,095200,4173409750,13000,12980,13020,12980,4427
20230822,095100,4115822220,12990,12960,12990,12960,5027
20230822,095000,4050585550,12960,12970,12970,12960,2333
20230822,094900,4020334610,12970,12960,12980,12950,2691
20230822,094800,3985448250,12950,12970,12970,12950,1961
20230822,094700,3960044080,12970,12960,12980,12960,1556
20230822,094600,3939867170,12960,12980,12980,12950,6765
20230822,094500,3852158260,12980,12980,13010,12970,4890
20230822,094400,3788624840,12980,12970,12990,12970,3762
20230822,094300,3739814450,12980,12970,12980,12970,892
20230822,094200,3728244370,12960,12940,12980,12930,6730
20230822,094100,3641070190,12950,12960,12960,12930,5751
20230822,094000,3566619480,12950,12960,12970,12950,7775
20230822,093900,3465923410,12950,12970,12980,12950,1616
20230822,093800,3444973520,12990,12980,12990,12950,16920
20230822,093700,3225665160,12980,12980,12990,12970,1449
20230822,093600,3206860560,12980,12990,13000,12970,3285
20230822,093500,3164202330,12990,12970,13000,12970,3672
20230822,093400,3116498790,12980,12980,12990,12960,6907
20230822,093300,3026871280,12980,12990,13000,12980,1405
20230822,093200,3008629060,12990,13000,13020,12990,3909
20230822,093100,2957806460,13000,13010,13030,13000,2391
20230822,093000,2926693640,13010,12980,13010,12970,4256
20230822,092900,2871402000,12980,12970,12980,12960,5364
20230822,092800,2801854970,12970,13020,13030,12960,19715
20230822,092700,2545589830,13020,13020,13030,13020,2783
20230822,092600,2509337920,13020,13010,13030,13010,585
20230822,092500,2501720440,13020,13020,13050,13010,2549
20230822,092400,2468526810,13020,13010,13040,13010,2979
20230822,092300,2429723620,13010,13020,13020,13010,4746
20230822,092200,2367960700,13020,13040,13050,13010,2462
20230822,092100,2335870550,13040,13090,13100,13040,13439
20230822,092000,2160208770,13100,13090,13110,13090,4091
20230822,091900,2106620960,13090,13110,13110,13090,2338
20230822,091800,2075988300,13100,13090,13130,13080,5758
20230822,091700,2000548910,13100,13120,13140,13080,3770
20230822,091600,1951159490,13120,13100,13130,13100,4403
20230822,091500,1893387550,13100,13080,13100,13070,5715
20230822,091400,1818616650,13070,13040,13080,13040,2857
20230822,091300,1781309020,13040,13100,13100,13040,2302
20230822,091200,1751230100,13100,13060,13120,13060,7545
20230822,091100,1652448160,13060,13020,13060,13020,3439
20230822,091000,1607587230,13020,12970,13020,12970,4265
20230822,090900,1552168260,12970,12980,12990,12970,4241
20230822,090800,1497127020,12970,12950,12980,12940,5168
20230822,090700,1430173880,12950,12940,12950,12920,4717
20230822,090600,1369156150,12930,12920,12950,12910,2842
20230822,090500,1332417810,12910,12870,12930,12860,13182
20230822,090400,1162409230,12870,12930,12940,12860,26261
20230822,090300,823689910,12930,12950,12950,12930,5640
20230822,090200,750717840,12950,13010,13010,12890,20493
20230822,090100,485778280,13010,13160,13170,12900,19083
20230822,090000,237203720,13200,13270,13300,13170,17566