stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,202700,5457297120,13130,13130,13130,13130,8784
20230823,202600,5457297120,13130,13130,13130,13130,0
20230823,202500,5457297120,13130,13130,13130,13130,0
20230823,202400,5457297120,13130,13130,13130,13130,0
20230823,202300,5457297120,13130,13130,13130,13130,0
20230823,202200,5457297120,13130,13130,13130,13130,0
20230823,202100,5457297120,13130,13130,13130,13130,0
20230823,202000,5457297120,13130,13130,13130,13130,0
20230823,201900,5457297120,13130,13130,13130,13130,0
20230823,201800,5457297120,13130,13130,13130,13130,0
20230823,201700,5457297120,13130,13130,13130,13130,0
20230823,201600,5457297120,13130,13130,13130,13130,0
20230823,201500,5457297120,13130,13130,13130,13130,0
20230823,201400,5457297120,13130,13130,13130,13130,0
20230823,201300,5457297120,13130,13130,13130,13130,0
20230823,201200,5457297120,13130,13130,13130,13130,0
20230823,201100,5457297120,13130,13130,13130,13130,0
20230823,201000,5457297120,13130,13130,13130,13130,0
20230823,200900,5457297120,13130,13130,13130,13130,0
20230823,200800,5457297120,13130,13130,13130,13130,0
20230823,200700,5457297120,13130,13130,13130,13130,0
20230823,200600,5457297120,13130,13130,13130,13130,0
20230823,200500,5457297120,13130,13130,13130,13130,0
20230823,200400,5457297120,13130,13130,13130,13130,0
20230823,200300,5457297120,13130,13130,13130,13130,0
20230823,200200,5457297120,13130,13130,13130,13130,0
20230823,200100,5457297120,13130,13130,13130,13130,0
20230823,200000,5457297120,13130,13130,13130,13130,0
20230823,195900,5457297120,13130,13130,13130,13130,0
20230823,195800,5457297120,13130,13130,13130,13130,0
20230823,195700,5457297120,13130,13130,13130,13130,8784
20230823,195600,5457297120,13130,13130,13130,13130,0
20230823,195500,5457297120,13130,13130,13130,13130,0
20230823,195400,5457297120,13130,13130,13130,13130,0
20230823,195300,5457297120,13130,13130,13130,13130,0
20230823,195200,5457297120,13130,13130,13130,13130,0
20230823,195100,5457297120,13130,13130,13130,13130,0
20230823,195000,5457297120,13130,13130,13130,13130,0
20230823,194900,5457297120,13130,13130,13130,13130,0
20230823,194800,5457297120,13130,13130,13130,13130,0
20230823,194700,5457297120,13130,13130,13130,13130,0
20230823,194600,5457297120,13130,13130,13130,13130,0
20230823,194500,5457297120,13130,13130,13130,13130,0
20230823,194400,5457297120,13130,13130,13130,13130,0
20230823,194300,5457297120,13130,13130,13130,13130,0
20230823,194200,5457297120,13130,13130,13130,13130,0
20230823,194100,5457297120,13130,13130,13130,13130,0
20230823,194000,5457297120,13130,13130,13130,13130,0
20230823,193900,5457297120,13130,13130,13130,13130,0
20230823,193800,5457297120,13130,13130,13130,13130,0
20230823,193700,5457297120,13130,13130,13130,13130,0
20230823,193600,5457297120,13130,13130,13130,13130,0
20230823,193500,5457297120,13130,13130,13130,13130,0
20230823,193400,5457297120,13130,13130,13130,13130,0
20230823,193300,5457297120,13130,13130,13130,13130,0
20230823,193200,5457297120,13130,13130,13130,13130,0
20230823,193100,5457297120,13130,13130,13130,13130,0
20230823,193000,5457297120,13130,13130,13130,13130,0
20230823,192900,5457297120,13130,13130,13130,13130,0
20230823,192800,5457297120,13130,13130,13130,13130,0
20230823,192700,5457297120,13130,13130,13130,13130,8784
20230823,192600,5457297120,13130,13130,13130,13130,0
20230823,192500,5457297120,13130,13130,13130,13130,0
20230823,192400,5457297120,13130,13130,13130,13130,0
20230823,192300,5457297120,13130,13130,13130,13130,0
20230823,192200,5457297120,13130,13130,13130,13130,0
20230823,192100,5457297120,13130,13130,13130,13130,0
20230823,192000,5457297120,13130,13130,13130,13130,0
20230823,191900,5457297120,13130,13130,13130,13130,0
20230823,191800,5457297120,13130,13130,13130,13130,0
20230823,191700,5457297120,13130,13130,13130,13130,0
20230823,191600,5457297120,13130,13130,13130,13130,0
20230823,191500,5457297120,13130,13130,13130,13130,0
20230823,191400,5457297120,13130,13130,13130,13130,0
20230823,191300,5457297120,13130,13130,13130,13130,0
20230823,191200,5457297120,13130,13130,13130,13130,0
20230823,191100,5457297120,13130,13130,13130,13130,0
20230823,191000,5457297120,13130,13130,13130,13130,0
20230823,190900,5457297120,13130,13130,13130,13130,0
20230823,190800,5457297120,13130,13130,13130,13130,0
20230823,190700,5457297120,13130,13130,13130,13130,0
20230823,190600,5457297120,13130,13130,13130,13130,0
20230823,190500,5457297120,13130,13130,13130,13130,0
20230823,190400,5457297120,13130,13130,13130,13130,0
20230823,190300,5457297120,13130,13130,13130,13130,0
20230823,190200,5457297120,13130,13130,13130,13130,0
20230823,190100,5457297120,13130,13130,13130,13130,0
20230823,190000,5457297120,13130,13130,13130,13130,0
20230823,185900,5457297120,13130,13130,13130,13130,0
20230823,185800,5457297120,13130,13130,13130,13130,0
20230823,185700,5457297120,13130,13130,13130,13130,8784
20230823,185600,5457297120,13130,13130,13130,13130,0
20230823,185500,5457297120,13130,13130,13130,13130,0
20230823,185400,5457297120,13130,13130,13130,13130,0
20230823,185300,5457297120,13130,13130,13130,13130,0
20230823,185200,5457297120,13130,13130,13130,13130,0
20230823,185100,5457297120,13130,13130,13130,13130,0
20230823,185000,5457297120,13130,13130,13130,13130,0
20230823,184900,5457297120,13130,13130,13130,13130,0
20230823,184800,5457297120,13130,13130,13130,13130,0
20230823,184700,5457297120,13130,13130,13130,13130,0
20230823,184600,5457297120,13130,13130,13130,13130,0
20230823,184500,5457297120,13130,13130,13130,13130,0
20230823,184400,5457297120,13130,13130,13130,13130,0
20230823,184300,5457297120,13130,13130,13130,13130,0
20230823,184200,5457297120,13130,13130,13130,13130,0
20230823,184100,5457297120,13130,13130,13130,13130,0
20230823,184000,5457297120,13130,13130,13130,13130,0
20230823,183900,5457297120,13130,13130,13130,13130,0
20230823,183800,5457297120,13130,13130,13130,13130,0
20230823,183700,5457297120,13130,13130,13130,13130,0
20230823,183600,5457297120,13130,13130,13130,13130,0
20230823,183500,5457297120,13130,13130,13130,13130,0
20230823,183400,5457297120,13130,13130,13130,13130,0
20230823,183300,5457297120,13130,13130,13130,13130,0
20230823,183200,5457297120,13130,13130,13130,13130,0
20230823,183100,5457297120,13130,13130,13130,13130,0
20230823,183000,5457297120,13130,13130,13130,13130,0
20230823,182900,5457297120,13130,13130,13130,13130,0
20230823,182800,5457297120,13130,13130,13130,13130,0
20230823,182700,5457297120,13130,13130,13130,13130,8784
20230823,182600,5457297120,13130,13130,13130,13130,0
20230823,182500,5457297120,13130,13130,13130,13130,0
20230823,182400,5457297120,13130,13130,13130,13130,0
20230823,182300,5457297120,13130,13130,13130,13130,0
20230823,182200,5457297120,13130,13130,13130,13130,0
20230823,182100,5457297120,13130,13130,13130,13130,0
20230823,182000,5457297120,13130,13130,13130,13130,0
20230823,181900,5457297120,13130,13130,13130,13130,0
20230823,181800,5457297120,13130,13130,13130,13130,0
20230823,181700,5457297120,13130,13130,13130,13130,0
20230823,181600,5457297120,13130,13130,13130,13130,0
20230823,181500,5457297120,13130,13130,13130,13130,0
20230823,181400,5457297120,13130,13130,13130,13130,0
20230823,181300,5457297120,13130,13130,13130,13130,0
20230823,181200,5457297120,13130,13130,13130,13130,0
20230823,181100,5457297120,13130,13130,13130,13130,0
20230823,181000,5457297120,13130,13130,13130,13130,0
20230823,180900,5457297120,13130,13130,13130,13130,0
20230823,180800,5457297120,13130,13130,13130,13130,0
20230823,180700,5457297120,13130,13130,13130,13130,0
20230823,180600,5457297120,13130,13130,13130,13130,0
20230823,180500,5457297120,13130,13130,13130,13130,0
20230823,180400,5457297120,13130,13130,13130,13130,0
20230823,180300,5457297120,13130,13130,13130,13130,0
20230823,180200,5457297120,13130,13130,13130,13130,0
20230823,180100,5457297120,13130,13130,13130,13130,0
20230823,180000,5457297120,13130,13130,13130,13130,0
20230823,175900,5457297120,13130,13130,13130,13130,0
20230823,175800,5457297120,13130,13130,13130,13130,0
20230823,175700,5457297120,13130,13130,13130,13130,8784
20230823,175600,5457297120,13130,13130,13130,13130,0
20230823,175500,5457297120,13130,13130,13130,13130,0
20230823,175400,5457297120,13130,13130,13130,13130,0
20230823,175300,5457297120,13130,13130,13130,13130,0
20230823,175200,5457297120,13130,13130,13130,13130,0
20230823,175100,5457297120,13130,13130,13130,13130,0
20230823,175000,5457297120,13130,13130,13130,13130,0
20230823,174900,5457297120,13130,13130,13130,13130,0
20230823,174800,5457297120,13130,13130,13130,13130,0
20230823,174700,5457297120,13130,13130,13130,13130,0
20230823,174600,5457297120,13130,13130,13130,13130,0
20230823,174500,5457297120,13130,13130,13130,13130,0
20230823,174400,5457297120,13130,13130,13130,13130,0
20230823,174300,5457297120,13130,13130,13130,13130,0
20230823,174200,5457297120,13130,13130,13130,13130,0
20230823,174100,5457297120,13130,13130,13130,13130,0
20230823,174000,5457297120,13130,13130,13130,13130,0
20230823,173900,5457297120,13130,13130,13130,13130,0
20230823,173800,5457297120,13130,13130,13130,13130,0
20230823,173700,5457297120,13130,13130,13130,13130,0
20230823,173600,5457297120,13130,13130,13130,13130,0
20230823,173500,5457297120,13130,13130,13130,13130,0
20230823,173400,5457297120,13130,13130,13130,13130,0
20230823,173300,5457297120,13130,13130,13130,13130,0
20230823,173200,5457297120,13130,13130,13130,13130,0
20230823,173100,5457297120,13130,13130,13130,13130,0
20230823,173000,5457297120,13130,13130,13130,13130,0
20230823,172900,5457297120,13130,13130,13130,13130,0
20230823,172800,5457297120,13130,13130,13130,13130,0
20230823,172700,5457297120,13130,13130,13130,13130,8784
20230823,172600,5457297120,13130,13130,13130,13130,0
20230823,172500,5457297120,13130,13130,13130,13130,0
20230823,172400,5457297120,13130,13130,13130,13130,0
20230823,172300,5457297120,13130,13130,13130,13130,0
20230823,172200,5457297120,13130,13130,13130,13130,0
20230823,172100,5457297120,13130,13130,13130,13130,0
20230823,172000,5457297120,13130,13130,13130,13130,0
20230823,171900,5457297120,13130,13130,13130,13130,0
20230823,171800,5457297120,13130,13130,13130,13130,0
20230823,171700,5457297120,13130,13130,13130,13130,0
20230823,171600,5457297120,13130,13130,13130,13130,0
20230823,171500,5457297120,13130,13130,13130,13130,0
20230823,171400,5457297120,13130,13130,13130,13130,0
20230823,171300,5457297120,13130,13130,13130,13130,0
20230823,171200,5457297120,13130,13130,13130,13130,0
20230823,171100,5457297120,13130,13130,13130,13130,0
20230823,171000,5457297120,13130,13130,13130,13130,0
20230823,170900,5457297120,13130,13130,13130,13130,0
20230823,170800,5457297120,13130,13130,13130,13130,0
20230823,170700,5457297120,13130,13130,13130,13130,0
20230823,170600,5457297120,13130,13130,13130,13130,0
20230823,170500,5457297120,13130,13130,13130,13130,0
20230823,170400,5457297120,13130,13130,13130,13130,0
20230823,170300,5457297120,13130,13130,13130,13130,0
20230823,170200,5457297120,13130,13130,13130,13130,0
20230823,170100,5457297120,13130,13130,13130,13130,0
20230823,170000,5457297120,13130,13130,13130,13130,0
20230823,165900,5457297120,13130,13130,13130,13130,0
20230823,165800,5457297120,13130,13130,13130,13130,0
20230823,165700,5457297120,13130,13130,13130,13130,8784
20230823,165600,5457297120,13130,13130,13130,13130,0
20230823,165500,5457297120,13130,13130,13130,13130,0
20230823,165400,5457297120,13130,13130,13130,13130,0
20230823,165300,5457297120,13130,13130,13130,13130,0
20230823,165200,5457297120,13130,13130,13130,13130,0
20230823,165100,5457297120,13130,13130,13130,13130,0
20230823,165000,5457297120,13130,13130,13130,13130,0
20230823,164900,5457297120,13130,13130,13130,13130,0
20230823,164800,5457297120,13130,13130,13130,13130,0
20230823,164700,5457297120,13130,13130,13130,13130,0
20230823,164600,5457297120,13130,13130,13130,13130,0
20230823,164500,5457297120,13130,13130,13130,13130,0
20230823,164400,5457297120,13130,13130,13130,13130,0
20230823,164300,5457297120,13130,13130,13130,13130,0
20230823,164200,5457297120,13130,13130,13130,13130,0
20230823,164100,5457297120,13130,13130,13130,13130,0
20230823,164000,5457297120,13130,13130,13130,13130,0
20230823,163900,5457297120,13130,13130,13130,13130,0
20230823,163800,5457297120,13130,13130,13130,13130,0
20230823,163700,5457297120,13130,13130,13130,13130,0
20230823,163600,5457297120,13130,13130,13130,13130,0
20230823,163500,5457297120,13130,13130,13130,13130,0
20230823,163400,5457297120,13130,13130,13130,13130,0
20230823,163300,5457297120,13130,13130,13130,13130,0
20230823,163200,5457297120,13130,13130,13130,13130,0
20230823,163100,5457297120,13130,13130,13130,13130,0
20230823,163000,5457297120,13130,13130,13130,13130,0
20230823,162900,5457297120,13130,13130,13130,13130,0
20230823,162800,5457297120,13130,13130,13130,13130,0
20230823,162700,5457297120,13130,13130,13130,13130,8784
20230823,162600,5457297120,13130,13130,13130,13130,0
20230823,162500,5457297120,13130,13130,13130,13130,0
20230823,162400,5457297120,13130,13130,13130,13130,0
20230823,162300,5457297120,13130,13130,13130,13130,0
20230823,162200,5457297120,13130,13130,13130,13130,0
20230823,162100,5457297120,13130,13130,13130,13130,0
20230823,162000,5457297120,13130,13130,13130,13130,0
20230823,161900,5457297120,13130,13130,13130,13130,0
20230823,161800,5457297120,13130,13130,13130,13130,0
20230823,161700,5457297120,13130,13130,13130,13130,0
20230823,161600,5457297120,13130,13130,13130,13130,0
20230823,161500,5457297120,13130,13130,13130,13130,0
20230823,161400,5457297120,13130,13130,13130,13130,0
20230823,161300,5457297120,13130,13130,13130,13130,0
20230823,161200,5457297120,13130,13130,13130,13130,0
20230823,161100,5457297120,13130,13130,13130,13130,0
20230823,161000,5457297120,13130,13130,13130,13130,0
20230823,160900,5457297120,13130,13130,13130,13130,0
20230823,160800,5457297120,13130,13130,13130,13130,0
20230823,160700,5457297120,13130,13130,13130,13130,0
20230823,160600,5457297120,13130,13130,13130,13130,0
20230823,160500,5457297120,13130,13130,13130,13130,0
20230823,160400,5457297120,13130,13130,13130,13130,0
20230823,160300,5457297120,13130,13130,13130,13130,0
20230823,160200,5457297120,13130,13130,13130,13130,0
20230823,160100,5457297120,13130,13130,13130,13130,0
20230823,160000,5457297120,13130,13130,13130,13130,0
20230823,155900,5457297120,13130,13130,13130,13130,0
20230823,155800,5457297120,13130,13130,13130,13130,0
20230823,155700,5457297120,13130,13130,13130,13130,8784
20230823,155600,5457297120,13130,13130,13130,13130,0
20230823,155500,5457297120,13130,13130,13130,13130,0
20230823,155400,5457297120,13130,13130,13130,13130,0
20230823,155300,5457297120,13130,13130,13130,13130,0
20230823,155200,5457297120,13130,13130,13130,13130,0
20230823,155100,5457297120,13130,13130,13130,13130,0
20230823,155000,5457297120,13130,13130,13130,13130,0
20230823,154900,5457297120,13130,13130,13130,13130,0
20230823,154800,5457297120,13130,13130,13130,13130,0
20230823,154700,5457297120,13130,13130,13130,13130,0
20230823,154600,5457297120,13130,13130,13130,13130,0
20230823,154500,5457297120,13130,13130,13130,13130,0
20230823,154400,5457297120,13130,13130,13130,13130,0
20230823,154300,5457297120,13130,13130,13130,13130,0
20230823,154200,5457297120,13130,13130,13130,13130,0
20230823,154100,5457297120,13130,13130,13130,13130,0
20230823,154000,5457297120,13130,13130,13130,13130,0
20230823,153900,5457297120,13130,13130,13130,13130,0
20230823,153800,5457297120,13130,13130,13130,13130,0
20230823,153700,5457297120,13130,13130,13130,13130,0
20230823,153600,5457297120,13130,13130,13130,13130,0
20230823,153500,5457297120,13130,13130,13130,13130,0
20230823,153400,5457297120,13130,13130,13130,13130,0
20230823,153300,5457297120,13130,13130,13130,13130,0
20230823,153200,5457297120,13130,13130,13130,13130,0
20230823,153100,5457297120,13130,13130,13130,13130,0
20230823,153000,5457297120,13130,13130,13130,13130,8784
20230823,152900,5341963200,13130,13130,13130,13130,0
20230823,152800,5341963200,13130,13130,13130,13130,0
20230823,152700,5341963200,13130,13130,13130,13130,0
20230823,152600,5341963200,13130,13130,13130,13130,0
20230823,152500,5341963200,13130,13130,13130,13130,0
20230823,152400,5341963200,13130,13130,13130,13130,0
20230823,152300,5341963200,13130,13130,13130,13130,0
20230823,152200,5341963200,13130,13130,13130,13130,0
20230823,152100,5341963200,13130,13130,13130,13130,0
20230823,152000,5341963200,13130,13130,13130,13130,0
20230823,151900,5341963200,13130,13140,13140,13130,1156
20230823,151800,5326779000,13130,13130,13140,13130,427
20230823,151700,5321170600,13130,13130,13140,13130,233
20230823,151600,5318109510,13130,13140,13140,13130,919
20230823,151500,5306042580,13130,13130,13140,13130,1167
20230823,151400,5290718630,13140,13130,13140,13130,926
20230823,151300,5278559900,13130,13130,13130,13120,648
20230823,151200,5270055620,13130,13130,13130,13120,404
20230823,151100,5264751570,13130,13130,13130,13120,64
20230823,151000,5263911520,13130,13140,13140,13120,763
20230823,150900,5253893110,13140,13130,13140,13120,2693
20230823,150800,5218533210,13130,13130,13140,13130,3240
20230823,150700,5175991390,13130,13130,13130,13120,302
20230823,150600,5172027960,13120,13130,13130,13120,3185
20230823,150500,5130225340,13140,13130,13140,13130,821
20230823,150400,5119439070,13130,13130,13140,13130,503
20230823,150300,5112833860,13130,13140,13140,13130,765
20230823,150200,5102787060,13140,13130,13140,13130,722
20230823,150100,5093305260,13130,13140,13150,13130,1569
20230823,150000,5072686410,13140,13150,13150,13140,533
20230823,145900,5065680120,13140,13130,13150,13130,1652
20230823,145800,5043972750,13130,13130,13130,13130,463
20230823,145700,5037893560,13140,13150,13150,13130,2308
20230823,145600,5007563730,13150,13160,13160,13150,1168
20230823,145500,4992194760,13160,13150,13160,13150,50
20230823,145400,4991537250,13150,13160,13160,13150,911
20230823,145300,4979550190,13160,13160,13170,13160,231
20230823,145200,4976509060,13160,13120,13170,13120,2432
20230823,145100,4944565410,13120,13120,13130,13120,434
20230823,145000,4938868270,13120,13120,13130,13120,178
20230823,144900,4936532900,13120,13120,13120,13120,349
20230823,144800,4931954020,13130,13120,13130,13110,2011
20230823,144700,4905567110,13120,13130,13130,13120,1960
20230823,144600,4879849000,13140,13140,13150,13120,5810
20230823,144500,4803581200,13140,13140,13150,13140,264
20230823,144400,4800110140,13140,13140,13150,13140,579
20230823,144300,4792497070,13140,13150,13150,13140,261
20230823,144200,4789067370,13150,13150,13160,13140,2112
20230823,144100,4761294860,13160,13150,13160,13150,2477
20230823,144000,4728700990,13170,13170,13180,13160,6430
20230823,143900,4644041640,13170,13170,13170,13170,1168
20230823,143800,4628659080,13180,13170,13180,13170,226
20230823,143700,4625680680,13180,13180,13180,13170,575
20230823,143600,4618105620,13180,13170,13180,13170,395
20230823,143500,4612901600,13170,13170,13180,13170,224
20230823,143400,4609949770,13180,13180,13180,13170,361
20230823,143300,4605192070,13170,13170,13170,13170,29
20230823,143200,4604810140,13170,13170,13170,13170,45
20230823,143100,4604217490,13170,13170,13170,13170,42
20230823,143000,4603664350,13180,13170,13180,13160,2082
20230823,142900,4576243280,13170,13180,13180,13170,35
20230823,142800,4575782310,13170,13200,13200,13170,3384
20230823,142700,4531142830,13210,13220,13220,13200,3178
20230823,142600,4489148780,13220,13200,13220,13200,409
20230823,142500,4483745880,13210,13210,13210,13200,786
20230823,142400,4473362840,13220,13210,13220,13210,1156
20230823,142300,4458090300,13200,13200,13210,13190,3144
20230823,142200,4416588580,13200,13200,13200,13190,256
20230823,142100,4413209410,13190,13190,13200,13190,376
20230823,142000,4408247270,13190,13200,13200,13190,197
20230823,141900,4405646900,13190,13190,13200,13190,326
20230823,141800,4401343760,13190,13200,13200,13190,156
20230823,141700,4399284590,13200,13190,13200,13190,177
20230823,141600,4396949750,13200,13200,13200,13190,304
20230823,141500,4392937010,13200,13190,13200,13190,313
20230823,141400,4388805570,13190,13180,13190,13180,1718
20230823,141300,4366145440,13180,13170,13190,13170,993
20230823,141200,4353056850,13170,13180,13180,13170,211
20230823,141100,4350275920,13180,13180,13180,13170,347
20230823,141000,4345702490,13170,13170,13180,13170,180
20230823,140900,4343330150,13170,13170,13170,13170,3
20230823,140800,4343290640,13170,13180,13180,13170,247
20230823,140700,4340035240,13180,13180,13180,13170,50
20230823,140600,4339376270,13180,13170,13180,13170,105
20230823,140500,4337992410,13180,13200,13200,13170,1295
20230823,140400,4320914240,13200,13180,13200,13180,2172
20230823,140300,4292269440,13180,13190,13190,13180,1189
20230823,140200,4276598400,13190,13190,13190,13190,204
20230823,140100,4273907640,13180,13180,13180,13170,361
20230823,140000,4269150360,13180,13170,13180,13170,341
20230823,135900,4264656040,13170,13170,13170,13170,1024
20230823,135800,4251169960,13160,13160,13170,13160,200
20230823,135700,4248536120,13160,13160,13170,13160,22
20230823,135600,4248246550,13160,13160,13160,13160,1
20230823,135500,4248233390,13160,13170,13170,13160,56
20230823,135400,4247496420,13170,13160,13170,13160,1712
20230823,135300,4224949770,13160,13160,13160,13160,7
20230823,135200,4224857650,13160,13190,13190,13160,4133
20230823,135100,4170394530,13180,13190,13190,13180,339
20230823,135000,4165923190,13180,13180,13180,13170,701
20230823,134900,4156685010,13170,13180,13180,13170,133
20230823,134800,4154932240,13180,13170,13180,13170,474
20230823,134700,4148685780,13180,13170,13180,13170,596
20230823,134600,4140835160,13180,13180,13180,13180,164
20230823,134500,4138673640,13180,13170,13180,13170,26
20230823,134400,4138331160,13170,13160,13170,13160,2533
20230823,134300,4104971620,13170,13160,13170,13160,83
20230823,134200,4103878640,13160,13150,13170,13150,272
20230823,134100,4100299160,13170,13170,13170,13160,1457
20230823,134000,4081122690,13170,13180,13180,13170,1039
20230823,133900,4067438420,13170,13170,13180,13170,493
20230823,133800,4060945540,13170,13170,13170,13160,441
20230823,133700,4055138160,13170,13170,13170,13170,383
20230823,133600,4050094050,13160,13160,13160,13160,1868
20230823,133500,4025511170,13160,13150,13160,13140,1269
20230823,133400,4008823880,13150,13150,13150,13150,546
20230823,133300,4001643980,13150,13150,13160,13150,489
20230823,133200,3995213610,13150,13140,13150,13140,7
20230823,133100,3995121620,13150,13160,13160,13140,2285
20230823,133000,3965069630,13160,13140,13160,13140,1125
20230823,132900,3950272010,13150,13140,13160,13140,4296
20230823,132800,3893792580,13140,13140,13140,13140,2016
20230823,132700,3867302340,13140,13140,13140,13140,151
20230823,132600,3865318200,13140,13140,13140,13140,1654
20230823,132500,3843584640,13150,13150,13150,13140,943
20230823,132400,3831184260,13150,13150,13160,13150,705
20230823,132300,3821913500,13150,13150,13160,13150,1413
20230823,132200,3803331200,13140,13150,13150,13140,1740
20230823,132100,3780460620,13150,13150,13160,13150,464
20230823,132000,3774359000,13150,13150,13150,13140,14
20230823,131900,3774174910,13150,13150,13150,13140,117
20230823,131800,3772636410,13150,13140,13150,13140,1380
20230823,131700,3754497080,13150,13140,13150,13140,633
20230823,131600,3746179140,13140,13140,13150,13130,1416
20230823,131500,3727572940,13140,13150,13150,13140,44
20230823,131400,3726994750,13140,13150,13150,13140,1014
20230823,131300,3713661430,13160,13140,13160,13140,973
20230823,131200,3700872110,13150,13140,13150,13130,1198
20230823,131100,3685130190,13140,13140,13150,13140,1563
20230823,131000,3664592280,13140,13140,13150,13140,34
20230823,130900,3664145340,13150,13170,13170,13140,5358
20230823,130800,3593627130,13170,13170,13170,13170,6
20230823,130700,3593548110,13180,13180,13180,13180,114
20230823,130600,3592045590,13180,13180,13180,13180,1471
20230823,130500,3572657810,13180,13180,13180,13180,26
20230823,130400,3572315130,13190,13190,13200,13190,2365
20230823,130300,3541120770,13200,13200,13200,13190,326
20230823,130200,3536817630,13200,13200,13200,13190,198
20230823,130100,3534204290,13200,13190,13200,13190,2311
20230823,130000,3503719970,13190,13180,13190,13180,37
20230823,125900,3503232200,13180,13180,13190,13180,437
20230823,125800,3497472520,13180,13190,13190,13180,58
20230823,125700,3496707920,13180,13180,13180,13180,881
20230823,125600,3485096340,13190,13190,13190,13180,39
20230823,125500,3484582290,13190,13170,13190,13170,1072
20230823,125400,3470453920,13180,13190,13190,13180,1224
20230823,125300,3454320890,13180,13180,13190,13180,126
20230823,125200,3452660110,13180,13180,13180,13180,8
20230823,125100,3452554670,13190,13190,13190,13190,65
20230823,125000,3451697320,13190,13200,13200,13190,682
20230823,124900,3442696100,13210,13210,13210,13200,231
20230823,124800,3439645790,13210,13210,13210,13200,163
20230823,124700,3437494170,13200,13210,13220,13200,515
20230823,124600,3430691040,13220,13210,13220,13210,130
20230823,124500,3428973580,13220,13230,13230,13200,3228
20230823,124400,3386299820,13230,13240,13240,13230,8
20230823,124300,3386193960,13240,13240,13240,13230,316
20230823,124200,3382013240,13230,13230,13240,13230,630
20230823,124100,3373676850,13240,13240,13240,13240,1014
20230823,124000,3360251490,13230,13240,13240,13230,56
20230823,123900,3359510420,13240,13230,13240,13230,1243
20230823,123800,3343065470,13230,13240,13240,13230,14
20230823,123700,3342880240,13240,13240,13240,13230,282
20230823,123600,3339146660,13230,13230,13230,13220,3322
20230823,123500,3295207610,13220,13230,13230,13220,116
20230823,123400,3293674030,13220,13220,13230,13220,738
20230823,123300,3283917650,13210,13220,13220,13210,357
20230823,123200,3279201650,13220,13220,13220,13200,511
20230823,123100,3272451270,13220,13200,13220,13200,961
20230823,123000,3259756540,13200,13200,13200,13190,994
20230823,122900,3246635960,13200,13210,13220,13200,3292
20230823,122800,3203153970,13220,13220,13220,13220,2
20230823,122700,3203127530,13220,13220,13220,13210,525
20230823,122600,3196187090,13220,13210,13220,13210,17
20230823,122500,3195962420,13220,13220,13220,13220,615
20230823,122400,3187832120,13220,13220,13220,13220,241
20230823,122300,3184646100,13220,13220,13220,13220,217
20230823,122200,3181777360,13220,13220,13220,13220,855
20230823,122100,3170474260,13220,13220,13230,13220,231
20230823,122000,3167420340,13220,13230,13230,13220,1284
20230823,121900,3150443600,13230,13220,13230,13220,159
20230823,121800,3148341040,13220,13220,13230,13220,1627
20230823,121700,3126826920,13220,13220,13220,13210,191
20230823,121600,3124301960,13220,13210,13220,13210,398
20230823,121500,3119040460,13220,13220,13220,13220,0
20230823,121400,3119040460,13220,13210,13220,13210,202
20230823,121300,3116370580,13210,13220,13220,13210,68
20230823,121200,3115471730,13220,13210,13220,13210,521
20230823,121100,3108589300,13220,13210,13220,13210,173
20230823,121000,3106302450,13210,13220,13220,13210,415
20230823,120900,3100819640,13220,13220,13220,13220,162
20230823,120800,3098678000,13210,13210,13210,13200,478
20230823,120700,3092363760,13210,13220,13220,13200,1255
20230823,120600,3075785230,13210,13220,13220,13210,245
20230823,120500,3072547300,13210,13220,13220,13210,257
20230823,120400,3069149830,13210,13210,13210,13210,6
20230823,120300,3069070570,13210,13210,13210,13210,109
20230823,120200,3067630680,13210,13200,13210,13200,297
20230823,120100,3063707810,13200,13210,13210,13200,103
20230823,120000,3062347640,13210,13220,13220,13210,1457
20230823,115900,3043096800,13210,13220,13220,13210,265
20230823,115800,3039594360,13220,13230,13230,13210,710
20230823,115700,3030208160,13220,13220,13230,13220,571
20230823,115600,3022659460,13230,13230,13230,13230,403
20230823,115500,3017327770,13230,13210,13230,13210,354
20230823,115400,3012647870,13220,13210,13220,13210,26
20230823,115300,3012304210,13220,13200,13220,13200,1510
20230823,115200,2992368490,13190,13190,13200,13190,30
20230823,115100,2991972740,13200,13190,13200,13190,426
20230823,115000,2986353160,13190,13180,13190,13170,1231
20230823,114900,2970129010,13180,13180,13190,13170,1167
20230823,114800,2954750380,13170,13180,13180,13170,149
20230823,114700,2952787470,13180,13190,13190,13170,491
20230823,114600,2946316950,13180,13190,13190,13180,105
20230823,114500,2944932990,13190,13190,13200,13190,837
20230823,114400,2933892880,13200,13200,13200,13190,514
20230823,114300,2927109560,13200,13190,13200,13190,116
20230823,114200,2925578460,13200,13190,13200,13190,34
20230823,114100,2925129890,13190,13190,13200,13190,244
20230823,114000,2921911460,13200,13200,13210,13200,252
20230823,113900,2918585050,13200,13170,13210,13170,867
20230823,113800,2907144440,13180,13200,13200,13170,786
20230823,113700,2896782120,13200,13220,13230,13160,2696
20230823,113600,2861231100,13230,13230,13230,13220,9
20230823,113500,2861112060,13230,13230,13230,13200,2279
20230823,113400,2830971930,13240,13240,13240,13230,469
20230823,113300,2824765380,13230,13230,13240,13230,562
20230823,113200,2817327170,13230,13230,13230,13220,259
20230823,113100,2813900690,13230,13220,13230,13220,601
20230823,113000,2805950740,13230,13230,13230,13230,173
20230823,112900,2803661950,13230,13240,13240,13220,230
20230823,112800,2800621040,13230,13210,13240,13210,2234
20230823,112700,2771066950,13210,13220,13220,13210,912
20230823,112600,2759010340,13220,13220,13230,13220,260
20230823,112500,2755573080,13230,13250,13250,13220,2282
20230823,112400,2725378770,13250,13250,13250,13240,273
20230823,112300,2721763220,13250,13230,13250,13230,544
20230823,112200,2714563510,13230,13220,13230,13220,339
20230823,112100,2710079620,13220,13210,13220,13210,536
20230823,112000,2702995790,13210,13210,13210,13210,112
20230823,111900,2701516270,13210,13190,13210,13190,2798
20230823,111800,2664586650,13190,13180,13190,13180,80
20230823,111700,2663531500,13190,13180,13190,13180,521
20230823,111600,2656660010,13190,13190,13190,13180,353
20230823,111500,2652003950,13180,13180,13180,13170,1809
20230823,111400,2628162070,13170,13170,13180,13170,91
20230823,111300,2626963540,13180,13180,13180,13170,63
20230823,111200,2626133740,13180,13180,13180,13170,19
20230823,111100,2625883340,13180,13190,13190,13170,2012
20230823,111000,2599366680,13200,13200,13200,13190,45
20230823,110900,2598773060,13200,13190,13200,13190,832
20230823,110800,2587798100,13190,13180,13190,13180,1313
20230823,110700,2570489460,13180,13180,13180,13170,197
20230823,110600,2567894830,13180,13180,13180,13180,14
20230823,110500,2567710310,13180,13180,13190,13180,513
20230823,110400,2560948910,13170,13180,13180,13170,258
20230823,110300,2557548570,13170,13170,13180,13170,337
20230823,110200,2553110220,13180,13170,13180,13160,504
20230823,110100,2546472250,13170,13160,13170,13140,3135
20230823,110000,2505238990,13170,13170,13170,13160,346
20230823,105900,2500685090,13160,13160,13160,13150,1033
20230823,105800,2487091750,13150,13140,13160,13140,1448
20230823,105700,2468048210,13140,13150,13150,13130,2997
20230823,105600,2428666070,13150,13150,13170,13150,231
20230823,105500,2425628170,13150,13170,13170,13140,2422
20230823,105400,2393770350,13170,13170,13170,13150,705
20230823,105300,2384494630,13170,13180,13180,13170,845
20230823,105200,2373365900,13170,13180,13180,13170,48
20230823,105100,2372733520,13180,13180,13180,13180,27
20230823,105000,2372377660,13180,13170,13180,13160,1525
20230823,104900,2352285520,13170,13160,13170,13160,660
20230823,104800,2343598850,13170,13170,13170,13170,163
20230823,104700,2341452140,13180,13180,13190,13160,2345
20230823,104600,2310552250,13200,13200,13200,13190,736
20230823,104500,2300842970,13210,13200,13210,13200,1612
20230823,104400,2279564460,13210,13210,13210,13200,39
20230823,104300,2279049400,13200,13200,13210,13200,184
20230823,104200,2276619410,13200,13220,13220,13200,2358
20230823,104100,2245473710,13220,13220,13220,13210,188
20230823,104000,2242988830,13210,13220,13220,13210,211
20230823,103900,2240199450,13210,13210,13220,13200,1024
20230823,103800,2226672370,13210,13210,13210,13200,54
20230823,103700,2225959110,13200,13210,13210,13200,101
20230823,103600,2224625820,13210,13210,13210,13200,621
20230823,103500,2216423450,13200,13250,13250,13200,1586
20230823,103400,2195454060,13250,13250,13250,13230,27
20230823,103300,2195096370,13190,13240,13250,13190,1037
20230823,103200,2181384380,13240,13260,13260,13240,2088
20230823,103100,2153725950,13260,13260,13270,13250,868
20230823,103000,2142216610,13260,13260,13270,13260,121
20230823,102900,2140611160,13260,13270,13280,13260,1078
20230823,102800,2126306050,13270,13280,13280,13270,141
20230823,102700,2124434160,13270,13280,13290,13270,676
20230823,102600,2115456840,13290,13280,13290,13260,2165
20230823,102500,2086706550,13260,13290,13290,13260,2318
20230823,102400,2055929650,13290,13280,13290,13270,639
20230823,102300,2047443230,13280,13270,13280,13270,668
20230823,102200,2038572550,13270,13260,13270,13260,968
20230823,102100,2025727430,13260,13210,13260,13210,6993
20230823,102000,1933129120,13210,13220,13220,13210,1131
20230823,101900,1918188550,13220,13200,13220,13200,235
20230823,101800,1915084340,13200,13210,13210,13190,181
20230823,101700,1912694950,13210,13210,13220,13210,1115
20230823,101600,1897965730,13210,13200,13220,13190,2092
20230823,101500,1870323160,13210,13220,13220,13200,3128
20230823,101400,1829004130,13220,13230,13230,13220,1672
20230823,101300,1806899430,13220,13230,13230,13220,271
20230823,101200,1803315610,13230,13220,13230,13220,96
20230823,101100,1802045590,13220,13220,13230,13220,766
20230823,101000,1791913510,13220,13260,13260,13220,1041
20230823,100900,1778127930,13260,13240,13260,13220,5359
20230823,100800,1707189320,13240,13220,13250,13220,6589
20230823,100700,1619961590,13220,13210,13230,13200,2474
20230823,100600,1587258280,13200,13190,13200,13180,3441
20230823,100500,1541850210,13190,13180,13190,13180,99
20230823,100400,1540545150,13170,13150,13180,13140,1903
20230823,100300,1515494780,13150,13150,13150,13150,335
20230823,100200,1511089530,13150,13140,13150,13130,281
20230823,100100,1507396790,13140,13160,13160,13140,617
20230823,100000,1499281110,13160,13180,13180,13160,722
20230823,095900,1489773450,13180,13170,13180,13160,1073
20230823,095800,1475641460,13180,13160,13180,13150,128
20230823,095700,1473955590,13160,13090,13170,13090,3993
20230823,095600,1421549060,13090,13100,13100,13090,281
20230823,095500,1417867980,13090,13090,13100,13090,812
20230823,095400,1407237740,13090,13090,13100,13090,808
20230823,095300,1396660950,13090,13100,13100,13090,2698
20230823,095200,1361343990,13100,13100,13100,13090,869
20230823,095100,1349961850,13100,13100,13100,13090,526
20230823,095000,1343072250,13110,13110,13110,13100,2359
20230823,094900,1312159550,13110,13110,13110,13100,383
20230823,094800,1307141700,13110,13110,13110,13100,596
20230823,094700,1299331640,13110,13090,13110,13090,1191
20230823,094600,1283732740,13100,13100,13100,13100,568
20230823,094500,1276291940,13090,13090,13100,13090,803
20230823,094400,1265774700,13090,13090,13100,13090,1139
20230823,094300,1250861600,13090,13090,13090,13080,438
20230823,094200,1245130210,13080,13080,13100,13080,2310
20230823,094100,1214904240,13080,13090,13090,13080,2174
20230823,094000,1186467350,13080,13090,13090,13080,1744
20230823,093900,1163641940,13090,13110,13110,13090,870
20230823,093800,1152249910,13110,13100,13110,13100,1110
20230823,093700,1137708850,13090,13110,13120,13090,1508
20230823,093600,1117949360,13120,13130,13140,13110,7386
20230823,093500,1021019620,13140,13140,13140,13130,511
20230823,093400,1014305140,13140,13140,13140,13130,119
20230823,093300,1012741530,13130,13140,13140,13130,326
20230823,093200,1008457960,13140,13130,13140,13130,1742
20230823,093100,985584700,13130,13150,13150,13120,6950
20230823,093000,894281650,13150,13160,13160,13140,3340
20230823,092900,850382930,13150,13150,13160,13150,1077
20230823,092800,836217830,13150,13140,13150,13140,919
20230823,092700,824139980,13150,13150,13150,13140,148
20230823,092600,822194280,13150,13130,13150,13130,905
20230823,092500,810305700,13130,13130,13140,13130,1165
20230823,092400,795005280,13130,13180,13180,13120,5681
20230823,092300,720295720,13180,13200,13200,13170,910
20230823,092200,708292980,13190,13170,13190,13170,1121
20230823,092100,693516640,13180,13180,13190,13180,602
20230823,092000,685582190,13180,13200,13210,13180,1016
20230823,091900,672170480,13200,13180,13220,13180,4055
20230823,091800,618656900,13140,13180,13180,13140,3773
20230823,091700,569001980,13180,13180,13190,13180,1996
20230823,091600,542693040,13180,13200,13210,13180,2089
20230823,091500,515141130,13210,13210,13230,13200,3111
20230823,091400,474025290,13220,13210,13220,13200,1558
20230823,091300,453443270,13200,13190,13220,13190,5493
20230823,091200,380915810,13200,13160,13200,13150,2184
20230823,091100,352140900,13160,13170,13180,13160,1080
20230823,091000,337920920,13170,13170,13180,13160,2442
20230823,090900,305759740,13170,13160,13170,13140,2738
20230823,090800,269724000,13160,13150,13170,13150,2075
20230823,090700,242432090,13140,13150,13150,13140,535
20230823,090600,235399910,13150,13160,13160,13140,1225
20230823,090500,219294320,13160,13130,13160,13120,1583
20230823,090400,198498910,13130,13070,13130,13060,2598
20230823,090300,164445100,13060,13090,13120,13060,3461
20230823,090200,119139980,13090,13100,13100,13060,923
20230823,090100,107069480,13100,13050,13100,13040,779
20230823,090000,96879760,13090,13080,13090,13050,7398