stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,202600,7994239670,13230,13230,13230,13230,27395
20230824,202500,7994239670,13230,13230,13230,13230,0
20230824,202400,7994239670,13230,13230,13230,13230,0
20230824,202300,7994239670,13230,13230,13230,13230,0
20230824,202200,7994239670,13230,13230,13230,13230,0
20230824,202100,7994239670,13230,13230,13230,13230,0
20230824,202000,7994239670,13230,13230,13230,13230,0
20230824,201900,7994239670,13230,13230,13230,13230,0
20230824,201800,7994239670,13230,13230,13230,13230,0
20230824,201700,7994239670,13230,13230,13230,13230,0
20230824,201600,7994239670,13230,13230,13230,13230,0
20230824,201500,7994239670,13230,13230,13230,13230,0
20230824,201400,7994239670,13230,13230,13230,13230,0
20230824,201300,7994239670,13230,13230,13230,13230,0
20230824,201200,7994239670,13230,13230,13230,13230,0
20230824,201100,7994239670,13230,13230,13230,13230,0
20230824,201000,7994239670,13230,13230,13230,13230,0
20230824,200900,7994239670,13230,13230,13230,13230,0
20230824,200800,7994239670,13230,13230,13230,13230,0
20230824,200700,7994239670,13230,13230,13230,13230,0
20230824,200600,7994239670,13230,13230,13230,13230,0
20230824,200500,7994239670,13230,13230,13230,13230,0
20230824,200400,7994239670,13230,13230,13230,13230,0
20230824,200300,7994239670,13230,13230,13230,13230,0
20230824,200200,7994239670,13230,13230,13230,13230,0
20230824,200100,7994239670,13230,13230,13230,13230,0
20230824,200000,7994239670,13230,13230,13230,13230,0
20230824,195900,7994239670,13230,13230,13230,13230,0
20230824,195800,7994239670,13230,13230,13230,13230,0
20230824,195700,7994239670,13230,13230,13230,13230,0
20230824,195600,7994239670,13230,13230,13230,13230,27395
20230824,195500,7994239670,13230,13230,13230,13230,0
20230824,195400,7994239670,13230,13230,13230,13230,0
20230824,195300,7994239670,13230,13230,13230,13230,0
20230824,195200,7994239670,13230,13230,13230,13230,0
20230824,195100,7994239670,13230,13230,13230,13230,0
20230824,195000,7994239670,13230,13230,13230,13230,0
20230824,194900,7994239670,13230,13230,13230,13230,0
20230824,194800,7994239670,13230,13230,13230,13230,0
20230824,194700,7994239670,13230,13230,13230,13230,0
20230824,194600,7994239670,13230,13230,13230,13230,0
20230824,194500,7994239670,13230,13230,13230,13230,0
20230824,194400,7994239670,13230,13230,13230,13230,0
20230824,194300,7994239670,13230,13230,13230,13230,0
20230824,194200,7994239670,13230,13230,13230,13230,0
20230824,194100,7994239670,13230,13230,13230,13230,0
20230824,194000,7994239670,13230,13230,13230,13230,0
20230824,193900,7994239670,13230,13230,13230,13230,0
20230824,193800,7994239670,13230,13230,13230,13230,0
20230824,193700,7994239670,13230,13230,13230,13230,0
20230824,193600,7994239670,13230,13230,13230,13230,0
20230824,193500,7994239670,13230,13230,13230,13230,0
20230824,193400,7994239670,13230,13230,13230,13230,0
20230824,193300,7994239670,13230,13230,13230,13230,0
20230824,193200,7994239670,13230,13230,13230,13230,0
20230824,193100,7994239670,13230,13230,13230,13230,0
20230824,193000,7994239670,13230,13230,13230,13230,0
20230824,192900,7994239670,13230,13230,13230,13230,0
20230824,192800,7994239670,13230,13230,13230,13230,0
20230824,192700,7994239670,13230,13230,13230,13230,0
20230824,192600,7994239670,13230,13230,13230,13230,27395
20230824,192500,7994239670,13230,13230,13230,13230,0
20230824,192400,7994239670,13230,13230,13230,13230,0
20230824,192300,7994239670,13230,13230,13230,13230,0
20230824,192200,7994239670,13230,13230,13230,13230,0
20230824,192100,7994239670,13230,13230,13230,13230,0
20230824,192000,7994239670,13230,13230,13230,13230,0
20230824,191900,7994239670,13230,13230,13230,13230,0
20230824,191800,7994239670,13230,13230,13230,13230,0
20230824,191700,7994239670,13230,13230,13230,13230,0
20230824,191600,7994239670,13230,13230,13230,13230,0
20230824,191500,7994239670,13230,13230,13230,13230,0
20230824,191400,7994239670,13230,13230,13230,13230,0
20230824,191300,7994239670,13230,13230,13230,13230,0
20230824,191200,7994239670,13230,13230,13230,13230,0
20230824,191100,7994239670,13230,13230,13230,13230,0
20230824,191000,7994239670,13230,13230,13230,13230,0
20230824,190900,7994239670,13230,13230,13230,13230,0
20230824,190800,7994239670,13230,13230,13230,13230,0
20230824,190700,7994239670,13230,13230,13230,13230,0
20230824,190600,7994239670,13230,13230,13230,13230,0
20230824,190500,7994239670,13230,13230,13230,13230,0
20230824,190400,7994239670,13230,13230,13230,13230,0
20230824,190300,7994239670,13230,13230,13230,13230,0
20230824,190200,7994239670,13230,13230,13230,13230,0
20230824,190100,7994239670,13230,13230,13230,13230,0
20230824,190000,7994239670,13230,13230,13230,13230,0
20230824,185900,7994239670,13230,13230,13230,13230,0
20230824,185800,7994239670,13230,13230,13230,13230,0
20230824,185700,7994239670,13230,13230,13230,13230,0
20230824,185600,7994239670,13230,13230,13230,13230,27395
20230824,185500,7994239670,13230,13230,13230,13230,0
20230824,185400,7994239670,13230,13230,13230,13230,0
20230824,185300,7994239670,13230,13230,13230,13230,0
20230824,185200,7994239670,13230,13230,13230,13230,0
20230824,185100,7994239670,13230,13230,13230,13230,0
20230824,185000,7994239670,13230,13230,13230,13230,0
20230824,184900,7994239670,13230,13230,13230,13230,0
20230824,184800,7994239670,13230,13230,13230,13230,0
20230824,184700,7994239670,13230,13230,13230,13230,0
20230824,184600,7994239670,13230,13230,13230,13230,0
20230824,184500,7994239670,13230,13230,13230,13230,0
20230824,184400,7994239670,13230,13230,13230,13230,0
20230824,184300,7994239670,13230,13230,13230,13230,0
20230824,184200,7994239670,13230,13230,13230,13230,0
20230824,184100,7994239670,13230,13230,13230,13230,0
20230824,184000,7994239670,13230,13230,13230,13230,0
20230824,183900,7994239670,13230,13230,13230,13230,0
20230824,183800,7994239670,13230,13230,13230,13230,0
20230824,183700,7994239670,13230,13230,13230,13230,0
20230824,183600,7994239670,13230,13230,13230,13230,0
20230824,183500,7994239670,13230,13230,13230,13230,0
20230824,183400,7994239670,13230,13230,13230,13230,0
20230824,183300,7994239670,13230,13230,13230,13230,0
20230824,183200,7994239670,13230,13230,13230,13230,0
20230824,183100,7994239670,13230,13230,13230,13230,0
20230824,183000,7994239670,13230,13230,13230,13230,0
20230824,182900,7994239670,13230,13230,13230,13230,0
20230824,182800,7994239670,13230,13230,13230,13230,0
20230824,182700,7994239670,13230,13230,13230,13230,0
20230824,182600,7994239670,13230,13230,13230,13230,27395
20230824,182500,7994239670,13230,13230,13230,13230,0
20230824,182400,7994239670,13230,13230,13230,13230,0
20230824,182300,7994239670,13230,13230,13230,13230,0
20230824,182200,7994239670,13230,13230,13230,13230,0
20230824,182100,7994239670,13230,13230,13230,13230,0
20230824,182000,7994239670,13230,13230,13230,13230,0
20230824,181900,7994239670,13230,13230,13230,13230,0
20230824,181800,7994239670,13230,13230,13230,13230,0
20230824,181700,7994239670,13230,13230,13230,13230,0
20230824,181600,7994239670,13230,13230,13230,13230,0
20230824,181500,7994239670,13230,13230,13230,13230,0
20230824,181400,7994239670,13230,13230,13230,13230,0
20230824,181300,7994239670,13230,13230,13230,13230,0
20230824,181200,7994239670,13230,13230,13230,13230,0
20230824,181100,7994239670,13230,13230,13230,13230,0
20230824,181000,7994239670,13230,13230,13230,13230,0
20230824,180900,7994239670,13230,13230,13230,13230,0
20230824,180800,7994239670,13230,13230,13230,13230,0
20230824,180700,7994239670,13230,13230,13230,13230,0
20230824,180600,7994239670,13230,13230,13230,13230,0
20230824,180500,7994239670,13230,13230,13230,13230,0
20230824,180400,7994239670,13230,13230,13230,13230,0
20230824,180300,7994239670,13230,13230,13230,13230,0
20230824,180200,7994239670,13230,13230,13230,13230,0
20230824,180100,7994239670,13230,13230,13230,13230,0
20230824,180000,7994239670,13230,13230,13230,13230,0
20230824,175900,7994239670,13230,13230,13230,13230,0
20230824,175800,7994239670,13230,13230,13230,13230,0
20230824,175700,7994239670,13230,13230,13230,13230,0
20230824,175600,7994239670,13230,13230,13230,13230,27395
20230824,175500,7994239670,13230,13230,13230,13230,0
20230824,175400,7994239670,13230,13230,13230,13230,0
20230824,175300,7994239670,13230,13230,13230,13230,0
20230824,175200,7994239670,13230,13230,13230,13230,0
20230824,175100,7994239670,13230,13230,13230,13230,0
20230824,175000,7994239670,13230,13230,13230,13230,0
20230824,174900,7994239670,13230,13230,13230,13230,0
20230824,174800,7994239670,13230,13230,13230,13230,0
20230824,174700,7994239670,13230,13230,13230,13230,0
20230824,174600,7994239670,13230,13230,13230,13230,0
20230824,174500,7994239670,13230,13230,13230,13230,0
20230824,174400,7994239670,13230,13230,13230,13230,0
20230824,174300,7994239670,13230,13230,13230,13230,0
20230824,174200,7994239670,13230,13230,13230,13230,0
20230824,174100,7994239670,13230,13230,13230,13230,0
20230824,174000,7994239670,13230,13230,13230,13230,0
20230824,173900,7994239670,13230,13230,13230,13230,0
20230824,173800,7994239670,13230,13230,13230,13230,0
20230824,173700,7994239670,13230,13230,13230,13230,0
20230824,173600,7994239670,13230,13230,13230,13230,0
20230824,173500,7994239670,13230,13230,13230,13230,0
20230824,173400,7994239670,13230,13230,13230,13230,0
20230824,173300,7994239670,13230,13230,13230,13230,0
20230824,173200,7994239670,13230,13230,13230,13230,0
20230824,173100,7994239670,13230,13230,13230,13230,0
20230824,173000,7994239670,13230,13230,13230,13230,0
20230824,172900,7994239670,13230,13230,13230,13230,0
20230824,172800,7994239670,13230,13230,13230,13230,0
20230824,172700,7994239670,13230,13230,13230,13230,0
20230824,172600,7994239670,13230,13230,13230,13230,27395
20230824,172500,7994239670,13230,13230,13230,13230,0
20230824,172400,7994239670,13230,13230,13230,13230,0
20230824,172300,7994239670,13230,13230,13230,13230,0
20230824,172200,7994239670,13230,13230,13230,13230,0
20230824,172100,7994239670,13230,13230,13230,13230,0
20230824,172000,7994239670,13230,13230,13230,13230,0
20230824,171900,7994239670,13230,13230,13230,13230,0
20230824,171800,7994239670,13230,13230,13230,13230,0
20230824,171700,7994239670,13230,13230,13230,13230,0
20230824,171600,7994239670,13230,13230,13230,13230,0
20230824,171500,7994239670,13230,13230,13230,13230,0
20230824,171400,7994239670,13230,13230,13230,13230,0
20230824,171300,7994239670,13230,13230,13230,13230,0
20230824,171200,7994239670,13230,13230,13230,13230,0
20230824,171100,7994239670,13230,13230,13230,13230,0
20230824,171000,7994239670,13230,13230,13230,13230,0
20230824,170900,7994239670,13230,13230,13230,13230,0
20230824,170800,7994239670,13230,13230,13230,13230,0
20230824,170700,7994239670,13230,13230,13230,13230,0
20230824,170600,7994239670,13230,13230,13230,13230,0
20230824,170500,7994239670,13230,13230,13230,13230,0
20230824,170400,7994239670,13230,13230,13230,13230,0
20230824,170300,7994239670,13230,13230,13230,13230,0
20230824,170200,7994239670,13230,13230,13230,13230,0
20230824,170100,7994239670,13230,13230,13230,13230,0
20230824,170000,7994239670,13230,13230,13230,13230,0
20230824,165900,7994239670,13230,13230,13230,13230,0
20230824,165800,7994239670,13230,13230,13230,13230,0
20230824,165700,7994239670,13230,13230,13230,13230,0
20230824,165600,7994239670,13230,13230,13230,13230,27395
20230824,165500,7994239670,13230,13230,13230,13230,0
20230824,165400,7994239670,13230,13230,13230,13230,0
20230824,165300,7994239670,13230,13230,13230,13230,0
20230824,165200,7994239670,13230,13230,13230,13230,0
20230824,165100,7994239670,13230,13230,13230,13230,0
20230824,165000,7994239670,13230,13230,13230,13230,0
20230824,164900,7994239670,13230,13230,13230,13230,0
20230824,164800,7994239670,13230,13230,13230,13230,0
20230824,164700,7994239670,13230,13230,13230,13230,0
20230824,164600,7994239670,13230,13230,13230,13230,0
20230824,164500,7994239670,13230,13230,13230,13230,0
20230824,164400,7994239670,13230,13230,13230,13230,0
20230824,164300,7994239670,13230,13230,13230,13230,0
20230824,164200,7994239670,13230,13230,13230,13230,0
20230824,164100,7994239670,13230,13230,13230,13230,0
20230824,164000,7994239670,13230,13230,13230,13230,0
20230824,163900,7994239670,13230,13230,13230,13230,0
20230824,163800,7994239670,13230,13230,13230,13230,0
20230824,163700,7994239670,13230,13230,13230,13230,0
20230824,163600,7994239670,13230,13230,13230,13230,0
20230824,163500,7994239670,13230,13230,13230,13230,0
20230824,163400,7994239670,13230,13230,13230,13230,0
20230824,163300,7994239670,13230,13230,13230,13230,0
20230824,163200,7994239670,13230,13230,13230,13230,0
20230824,163100,7994239670,13230,13230,13230,13230,0
20230824,163000,7994239670,13230,13230,13230,13230,0
20230824,162900,7994239670,13230,13230,13230,13230,0
20230824,162800,7994239670,13230,13230,13230,13230,0
20230824,162700,7994239670,13230,13230,13230,13230,0
20230824,162600,7994239670,13230,13230,13230,13230,27395
20230824,162500,7994239670,13230,13230,13230,13230,0
20230824,162400,7994239670,13230,13230,13230,13230,0
20230824,162300,7994239670,13230,13230,13230,13230,0
20230824,162200,7994239670,13230,13230,13230,13230,0
20230824,162100,7994239670,13230,13230,13230,13230,0
20230824,162000,7994239670,13230,13230,13230,13230,0
20230824,161900,7994239670,13230,13230,13230,13230,0
20230824,161800,7994239670,13230,13230,13230,13230,0
20230824,161700,7994239670,13230,13230,13230,13230,0
20230824,161600,7994239670,13230,13230,13230,13230,0
20230824,161500,7994239670,13230,13230,13230,13230,0
20230824,161400,7994239670,13230,13230,13230,13230,0
20230824,161300,7994239670,13230,13230,13230,13230,0
20230824,161200,7994239670,13230,13230,13230,13230,0
20230824,161100,7994239670,13230,13230,13230,13230,0
20230824,161000,7994239670,13230,13230,13230,13230,0
20230824,160900,7994239670,13230,13230,13230,13230,0
20230824,160800,7994239670,13230,13230,13230,13230,0
20230824,160700,7994239670,13230,13230,13230,13230,0
20230824,160600,7994239670,13230,13230,13230,13230,0
20230824,160500,7994239670,13230,13230,13230,13230,0
20230824,160400,7994239670,13230,13230,13230,13230,0
20230824,160300,7994239670,13230,13230,13230,13230,0
20230824,160200,7994239670,13230,13230,13230,13230,0
20230824,160100,7994239670,13230,13230,13230,13230,0
20230824,160000,7994239670,13230,13230,13230,13230,0
20230824,155900,7994239670,13230,13230,13230,13230,0
20230824,155800,7994239670,13230,13230,13230,13230,0
20230824,155700,7994239670,13230,13230,13230,13230,0
20230824,155600,7994239670,13230,13230,13230,13230,27395
20230824,155500,7994239670,13230,13230,13230,13230,0
20230824,155400,7994239670,13230,13230,13230,13230,0
20230824,155300,7994239670,13230,13230,13230,13230,0
20230824,155200,7994239670,13230,13230,13230,13230,0
20230824,155100,7994239670,13230,13230,13230,13230,0
20230824,155000,7994239670,13230,13230,13230,13230,0
20230824,154900,7994239670,13230,13230,13230,13230,0
20230824,154800,7994239670,13230,13230,13230,13230,0
20230824,154700,7994239670,13230,13230,13230,13230,0
20230824,154600,7994239670,13230,13230,13230,13230,0
20230824,154500,7994239670,13230,13230,13230,13230,0
20230824,154400,7994239670,13230,13230,13230,13230,0
20230824,154300,7994239670,13230,13230,13230,13230,0
20230824,154200,7994239670,13230,13230,13230,13230,0
20230824,154100,7994239670,13230,13230,13230,13230,0
20230824,154000,7994239670,13230,13230,13230,13230,0
20230824,153900,7994239670,13230,13230,13230,13230,0
20230824,153800,7994239670,13230,13230,13230,13230,0
20230824,153700,7994239670,13230,13230,13230,13230,0
20230824,153600,7994239670,13230,13230,13230,13230,0
20230824,153500,7994239670,13230,13230,13230,13230,0
20230824,153400,7994239670,13230,13230,13230,13230,0
20230824,153300,7994239670,13230,13230,13230,13230,0
20230824,153200,7994239670,13230,13230,13230,13230,0
20230824,153100,7994239670,13230,13230,13230,13230,0
20230824,153000,7994239670,13230,13230,13230,13230,27395
20230824,152900,7631803820,13180,13180,13180,13180,0
20230824,152800,7631803820,13180,13180,13180,13180,0
20230824,152700,7631803820,13180,13180,13180,13180,0
20230824,152600,7631803820,13180,13180,13180,13180,0
20230824,152500,7631803820,13180,13180,13180,13180,0
20230824,152400,7631803820,13180,13180,13180,13180,0
20230824,152300,7631803820,13180,13180,13180,13180,0
20230824,152200,7631803820,13180,13180,13180,13180,0
20230824,152100,7631803820,13180,13180,13180,13180,0
20230824,152000,7631803820,13180,13180,13180,13180,0
20230824,151900,7631803820,13180,13190,13190,13170,1563
20230824,151800,7611199520,13190,13170,13190,13140,2075
20230824,151700,7583858890,13170,13150,13180,13140,3007
20230824,151600,7544282540,13150,13150,13170,13150,1284
20230824,151500,7527392820,13150,13150,13160,13140,3083
20230824,151400,7486842330,13140,13160,13160,13140,3661
20230824,151300,7438709750,13160,13150,13160,13150,3024
20230824,151200,7398934690,13150,13150,13160,13150,1496
20230824,151100,7379257580,13150,13170,13170,13150,1814
20230824,151000,7355391980,13160,13160,13170,13150,3257
20230824,150900,7312515620,13160,13160,13170,13150,2305
20230824,150800,7282189950,13160,13180,13180,13160,5588
20230824,150700,7208557150,13180,13190,13190,13180,3109
20230824,150600,7167578550,13180,13190,13200,13180,654
20230824,150500,7158953400,13190,13200,13200,13190,1221
20230824,150400,7142843390,13190,13190,13200,13190,854
20230824,150300,7131578190,13190,13200,13200,13190,2523
20230824,150200,7098282190,13200,13190,13210,13180,2752
20230824,150100,7061966400,13190,13190,13190,13180,790
20230824,150000,7051551670,13190,13190,13200,13180,901
20230824,145900,7039668180,13200,13190,13200,13170,2532
20230824,145800,7006283550,13180,13180,13190,13180,1489
20230824,145700,6986654150,13180,13170,13190,13170,1362
20230824,145600,6968707600,13170,13180,13180,13170,801
20230824,145500,6958158380,13170,13180,13180,13170,599
20230824,145400,6950267090,13180,13170,13180,13170,1367
20230824,145300,6932257120,13180,13170,13180,13170,567
20230824,145200,6924789500,13170,13180,13190,13170,340
20230824,145100,6920311130,13190,13170,13190,13160,2036
20230824,145000,6893496480,13170,13160,13170,13150,1055
20230824,144900,6879612720,13160,13170,13170,13150,2840
20230824,144800,6842240400,13160,13170,13180,13160,1273
20230824,144700,6825476050,13170,13180,13180,13170,486
20230824,144600,6819074150,13170,13180,13190,13170,1638
20230824,144500,6797486880,13180,13180,13190,13180,869
20230824,144400,6786031830,13180,13180,13180,13170,1436
20230824,144300,6767110080,13170,13170,13180,13170,626
20230824,144200,6758864040,13180,13170,13180,13170,642
20230824,144100,6750407710,13170,13170,13180,13170,1024
20230824,144000,6736917280,13180,13170,13180,13170,725
20230824,143900,6727366530,13170,13170,13190,13170,770
20230824,143800,6717224130,13210,13180,13210,13150,14151
20230824,143700,6530891940,13180,13190,13190,13180,1822
20230824,143600,6506877860,13190,13200,13200,13190,1892
20230824,143500,6481921670,13190,13190,13200,13190,1090
20230824,143400,6467539410,13200,13190,13200,13190,342
20230824,143300,6463027970,13200,13180,13200,13180,1684
20230824,143200,6440819230,13190,13180,13190,13180,553
20230824,143100,6433530040,13180,13190,13200,13180,1656
20230824,143000,6411699050,13190,13200,13200,13190,1043
20230824,142900,6397937590,13200,13200,13200,13200,405
20230824,142800,6392591590,13200,13210,13210,13200,1307
20230824,142700,6375331650,13210,13190,13210,13190,3114
20230824,142600,6334214720,13200,13200,13200,13190,1256
20230824,142500,6317639860,13200,13210,13210,13200,1233
20230824,142400,6301363200,13220,13200,13220,13200,3
20230824,142300,6301323560,13210,13200,13210,13200,157
20230824,142200,6299249600,13200,13200,13200,13200,397
20230824,142100,6294009200,13200,13200,13200,13200,635
20230824,142000,6285627200,13200,13200,13200,13190,2739
20230824,141900,6249477410,13200,13210,13220,13200,2860
20230824,141800,6211701950,13220,13210,13220,13210,203
20230824,141700,6209018360,13220,13210,13220,13210,460
20230824,141600,6202941210,13220,13220,13230,13220,908
20230824,141500,6190937440,13230,13250,13250,13230,4061
20230824,141400,6137197190,13250,13250,13250,13250,181
20230824,141300,6134798940,13250,13260,13260,13250,857
20230824,141200,6123443180,13260,13250,13260,13250,1764
20230824,141100,6100070170,13250,13240,13250,13240,155
20230824,141000,6098016430,13240,13230,13240,13230,1554
20230824,140900,6077442470,13230,13230,13230,13230,184
20230824,140800,6075008150,13230,13240,13240,13230,108
20230824,140700,6073579250,13230,13230,13230,13230,10
20230824,140600,6073446950,13240,13220,13240,13220,1718
20230824,140500,6050719040,13230,13230,13230,13230,1
20230824,140400,6050705810,13220,13220,13230,13220,1951
20230824,140300,6024913390,13210,13210,13220,13210,702
20230824,140200,6015636150,13210,13220,13220,13210,228
20230824,140100,6012623990,13220,13220,13220,13210,442
20230824,140000,6006781830,13220,13220,13220,13220,332
20230824,135900,6002392790,13220,13220,13220,13220,45
20230824,135800,6001797890,13220,13210,13220,13200,2264
20230824,135700,5971887400,13200,13210,13210,13200,1616
20230824,135600,5950555120,13210,13210,13210,13200,62
20230824,135500,5949736210,13210,13200,13210,13200,48
20230824,135400,5949102140,13210,13210,13210,13210,112
20230824,135300,5947622620,13200,13210,13210,13200,142
20230824,135200,5945747010,13210,13210,13210,13210,338
20230824,135100,5941282030,13210,13210,13210,13210,183
20230824,135000,5938864600,13210,13200,13210,13200,392
20230824,134900,5933686380,13200,13200,13200,13200,1674
20230824,134800,5911589580,13190,13190,13200,13190,86
20230824,134700,5910455190,13190,13190,13190,13180,2112
20230824,134600,5882611790,13190,13190,13190,13190,51
20230824,134500,5881939100,13200,13180,13200,13180,5334
20230824,134400,5811609760,13180,13190,13190,13180,3246
20230824,134300,5768819760,13200,13200,13200,13190,2124
20230824,134200,5740803710,13200,13200,13200,13200,255
20230824,134100,5737437710,13200,13200,13200,13200,265
20230824,134000,5733939710,13200,13200,13210,13200,890
20230824,133900,5722191690,13200,13200,13200,13200,5
20230824,133800,5722125690,13200,13200,13200,13200,156
20230824,133700,5720066490,13200,13200,13200,13200,621
20230824,133600,5711869290,13200,13210,13210,13200,1968
20230824,133500,5685891340,13200,13210,13210,13200,547
20230824,133400,5678670500,13210,13210,13210,13210,22
20230824,133300,5678379880,13210,13210,13210,13200,99
20230824,133200,5677072690,13210,13200,13210,13200,289
20230824,133100,5673257730,13200,13220,13220,13200,5330
20230824,133000,5602880140,13220,13220,13220,13220,844
20230824,132900,5591722460,13220,13230,13230,13220,1088
20230824,132800,5577338300,13220,13220,13220,13220,6
20230824,132700,5577258980,13220,13230,13230,13220,123
20230824,132600,5575632910,13220,13240,13240,13220,2450
20230824,132500,5543230980,13240,13240,13240,13230,256
20230824,132400,5539842560,13240,13230,13240,13230,141
20230824,132300,5537976410,13230,13230,13230,13230,461
20230824,132200,5531877380,13230,13230,13230,13220,74
20230824,132100,5530898380,13230,13230,13230,13230,1409
20230824,132000,5512257310,13230,13230,13230,13220,149
20230824,131900,5510286120,13230,13230,13230,13220,248
20230824,131800,5507006660,13220,13220,13220,13220,1597
20230824,131700,5485894320,13220,13220,13220,13220,6
20230824,131600,5485815000,13220,13220,13220,13220,387
20230824,131500,5480698860,13220,13220,13220,13220,596
20230824,131400,5472819740,13220,13220,13220,13220,536
20230824,131300,5465733820,13230,13230,13230,13230,100
20230824,131200,5464410820,13240,13240,13240,13230,677
20230824,131100,5455453630,13240,13240,13240,13230,242
20230824,131000,5452251560,13240,13220,13240,13220,204
20230824,130900,5449551720,13220,13210,13220,13200,5412
20230824,130800,5378057960,13210,13210,13210,13210,50
20230824,130700,5377397460,13210,13200,13210,13200,106
20230824,130600,5375998240,13200,13200,13200,13200,2412
20230824,130500,5344159840,13190,13190,13200,13190,325
20230824,130400,5339873080,13190,13190,13190,13190,754
20230824,130300,5329927820,13200,13190,13200,13190,213
20230824,130200,5327118320,13200,13200,13200,13200,11
20230824,130100,5326973120,13200,13190,13200,13190,1236
20230824,130000,5310659290,13200,13200,13200,13200,32
20230824,125900,5310236890,13200,13210,13210,13200,4969
20230824,125800,5244625870,13220,13210,13220,13210,301
20230824,125700,5240649650,13220,13240,13240,13220,3523
20230824,125600,5194061280,13240,13240,13240,13240,38
20230824,125500,5193558160,13240,13230,13240,13230,3984
20230824,125400,5140846700,13240,13240,13240,13240,249
20230824,125300,5137549940,13240,13240,13250,13240,2122
20230824,125200,5109454620,13250,13240,13250,13240,704
20230824,125100,5100133640,13240,13240,13240,13240,0
20230824,125000,5100133640,13240,13240,13250,13240,7
20230824,124900,5100040950,13240,13250,13250,13240,38
20230824,124800,5099537770,13240,13230,13240,13230,528
20230824,124700,5092547250,13240,13250,13250,13240,2638
20230824,124600,5057618600,13250,13260,13260,13250,1014
20230824,124500,5044175810,13260,13260,13260,13260,0
20230824,124400,5044175810,13260,13270,13270,13260,502
20230824,124300,5037519280,13270,13270,13270,13270,34
20230824,124200,5037068100,13270,13260,13270,13260,249
20230824,124100,5033766350,13260,13250,13260,13250,935
20230824,124000,5021368410,13250,13270,13270,13250,3050
20230824,123900,4980908610,13270,13270,13270,13270,125
20230824,123800,4979249860,13270,13270,13270,13270,20
20230824,123700,4978984460,13270,13280,13280,13270,75
20230824,123600,4977989180,13280,13270,13280,13270,710
20230824,123500,4968567470,13270,13270,13270,13270,65
20230824,123400,4967704920,13270,13270,13270,13250,465
20230824,123300,4961538150,13270,13290,13290,13270,2572
20230824,123200,4927396700,13290,13270,13290,13270,901
20230824,123100,4915431080,13270,13270,13270,13270,390
20230824,123000,4910255780,13270,13270,13270,13270,601
20230824,122900,4902280510,13270,13260,13270,13260,268
20230824,122800,4898724900,13260,13280,13280,13240,3076
20230824,122700,4857956680,13280,13280,13280,13270,468
20230824,122600,4851746170,13270,13300,13300,13270,2860
20230824,122500,4813723550,13300,13300,13310,13300,931
20230824,122400,4801338710,13310,13300,13310,13300,1275
20230824,122300,4784381190,13300,13280,13300,13280,672
20230824,122200,4775448990,13280,13290,13300,13280,1227
20230824,122100,4759142690,13290,13300,13300,13290,838
20230824,122000,4747997340,13300,13290,13300,13290,311
20230824,121900,4743861750,13300,13290,13310,13290,4380
20230824,121800,4685615230,13290,13290,13290,13280,697
20230824,121700,4676353270,13290,13260,13290,13260,2963
20230824,121600,4637040070,13250,13250,13260,13250,1366
20230824,121500,4618940470,13250,13230,13250,13230,2121
20230824,121400,4590872380,13220,13220,13230,13220,1078
20230824,121300,4576621210,13220,13220,13220,13210,1968
20230824,121200,4550618120,13210,13220,13220,13210,180
20230824,121100,4548238680,13220,13220,13220,13220,10
20230824,121000,4548106480,13220,13220,13220,13220,334
20230824,120900,4543691000,13220,13220,13220,13220,0
20230824,120800,4543691000,13220,13220,13220,13210,843
20230824,120700,4532549950,13230,13220,13230,13220,59
20230824,120600,4531769910,13230,13230,13230,13230,112
20230824,120500,4530288150,13230,13220,13230,13210,469
20230824,120400,4524091820,13220,13220,13220,13220,1182
20230824,120300,4508465780,13230,13230,13230,13230,53
20230824,120200,4507764590,13230,13220,13230,13220,740
20230824,120100,4497980490,13220,13220,13220,13210,132
20230824,120000,4496236580,13220,13210,13220,13210,483
20230824,115900,4489851410,13220,13210,13220,13210,200
20230824,115800,4487208410,13210,13210,13210,13210,39
20230824,115700,4486693220,13210,13200,13220,13200,445
20230824,115600,4480814670,13210,13180,13210,13180,534
20230824,115500,4473765220,13200,13180,13210,13180,3431
20230824,115400,4428470000,13190,13200,13200,13190,1843
20230824,115300,4404157900,13210,13200,13210,13200,205
20230824,115200,4401451890,13200,13210,13210,13200,1512
20230824,115100,4381493440,13210,13200,13210,13200,211
20230824,115000,4378708210,13210,13200,13210,13200,443
20230824,114900,4372856660,13210,13210,13210,13190,5902
20230824,114800,4294946010,13200,13210,13210,13200,18
20230824,114700,4294708310,13210,13210,13210,13200,61
20230824,114600,4293902580,13210,13220,13230,13210,2126
20230824,114500,4265806680,13230,13220,13230,13220,219
20230824,114400,4262911490,13230,13230,13230,13220,413
20230824,114300,4257447590,13230,13220,13230,13220,183
20230824,114200,4255027620,13220,13220,13220,13220,128
20230824,114100,4253335460,13210,13220,13220,13210,779
20230824,114000,4243037160,13210,13220,13220,13210,186
20230824,113900,4240578950,13220,13190,13220,13190,2522
20230824,113800,4207271040,13200,13190,13200,13190,590
20230824,113700,4199486690,13190,13200,13200,13190,2283
20230824,113600,4169351180,13200,13210,13210,13200,2162
20230824,113500,4140811240,13210,13200,13210,13200,2138
20230824,113400,4112589560,13190,13200,13200,13190,57
20230824,113300,4111837320,13200,13190,13200,13180,1247
20230824,113200,4095385200,13180,13180,13180,13170,1340
20230824,113100,4077724150,13180,13180,13180,13180,25
20230824,113000,4077394650,13180,13170,13180,13160,867
20230824,112900,4065975680,13170,13170,13170,13160,36
20230824,112800,4065501740,13170,13160,13170,13160,64
20230824,112700,4064659480,13160,13160,13170,13160,448
20230824,112600,4058759620,13170,13170,13170,13160,34
20230824,112500,4058312030,13170,13160,13170,13160,683
20230824,112400,4049317400,13170,13180,13180,13170,2077
20230824,112300,4021963010,13180,13180,13190,13170,1388
20230824,112200,4003668880,13170,13180,13180,13170,157
20230824,112100,4001600700,13180,13180,13180,13170,621
20230824,112000,3993416920,13170,13180,13180,13170,940
20230824,111900,3981027820,13190,13180,13190,13170,352
20230824,111800,3976388420,13180,13180,13190,13170,1106
20230824,111700,3961811260,13190,13190,13200,13190,1823
20230824,111600,3937764790,13190,13200,13200,13190,183
20230824,111500,3935349280,13200,13190,13200,13190,868
20230824,111400,3923900250,13190,13190,13190,13190,122
20230824,111300,3922291070,13180,13190,13190,13180,178
20230824,111200,3919943330,13190,13190,13190,13180,451
20230824,111100,3913995350,13190,13170,13190,13170,591
20230824,111000,3906205410,13180,13180,13180,13170,165
20230824,110900,3904031390,13170,13180,13180,13170,177
20230824,110800,3901699540,13180,13180,13180,13170,350
20230824,110700,3897087620,13180,13180,13180,13180,1
20230824,110600,3897074440,13170,13170,13170,13160,955
20230824,110500,3884497100,13170,13160,13170,13160,39
20230824,110400,3883983700,13160,13150,13160,13150,2339
20230824,110300,3853205550,13150,13150,13160,13150,390
20230824,110200,3848075320,13150,13160,13160,13140,2602
20230824,110100,3813874880,13150,13160,13160,13150,1504
20230824,110000,3794096320,13160,13150,13160,13150,385
20230824,105900,3789030330,13160,13170,13170,13160,2477
20230824,105800,3756427130,13170,13170,13170,13160,975
20230824,105700,3743586460,13160,13150,13160,13150,244
20230824,105600,3740376010,13150,13160,13160,13150,19
20230824,105500,3740126130,13160,13160,13160,13150,84
20230824,105400,3739021380,13160,13150,13160,13140,1440
20230824,105300,3720074530,13150,13150,13150,13140,1393
20230824,105200,3701756590,13160,13180,13180,13150,2160
20230824,105100,3673333210,13170,13160,13170,13160,1166
20230824,105000,3657980060,13160,13170,13170,13160,1252
20230824,104900,3641502640,13160,13170,13170,13160,427
20230824,104800,3635879350,13160,13150,13170,13150,99
20230824,104700,3634576810,13150,13150,13170,13150,2620
20230824,104600,3600110170,13160,13150,13160,13150,402
20230824,104500,3594820030,13160,13160,13160,13150,770
20230824,104400,3584688530,13160,13160,13160,13150,308
20230824,104300,3580636090,13160,13140,13160,13130,2484
20230824,104200,3547976320,13140,13150,13150,13140,711
20230824,104100,3538631980,13140,13150,13150,13140,2028
20230824,104000,3511983860,13150,13160,13160,13140,2109
20230824,103900,3484250400,13160,13130,13160,13130,2532
20230824,103800,3450967220,13140,13140,13150,13130,1905
20230824,103700,3425935490,13140,13140,13150,13130,917
20230824,103600,3413886590,13150,13130,13150,13110,4023
20230824,103500,3361042480,13130,13130,13130,13130,96
20230824,103400,3359782000,13130,13120,13140,13120,2244
20230824,103300,3330330670,13130,13100,13130,13100,1015
20230824,103200,3317018240,13100,13100,13100,13100,1024
20230824,103100,3303603840,13100,13080,13120,13080,1615
20230824,103000,3282444200,13080,13070,13080,13070,750
20230824,102900,3272638810,13070,13090,13090,13070,394
20230824,102800,3267485040,13100,13070,13100,13070,886
20230824,102700,3255893430,13070,13080,13080,13060,2218
20230824,102600,3226903540,13080,13080,13090,13080,719
20230824,102500,3217499000,13090,13090,13100,13080,1085
20230824,102400,3203296530,13090,13100,13100,13090,1343
20230824,102300,3185706870,13100,13120,13120,13100,2887
20230824,102200,3147878520,13120,13110,13120,13110,2176
20230824,102100,3119343840,13100,13100,13100,13090,722
20230824,102000,3109886520,13100,13100,13100,13090,1834
20230824,101900,3085863200,13090,13090,13100,13090,430
20230824,101800,3080233670,13100,13100,13100,13090,682
20230824,101700,3071303340,13090,13100,13100,13090,211
20230824,101600,3068540460,13090,13110,13110,13090,1154
20230824,101500,3053423880,13110,13110,13120,13100,1598
20230824,101400,3032468500,13120,13090,13120,13080,3597
20230824,101300,2985323910,13080,13070,13090,13070,668
20230824,101200,2976589000,13070,13060,13070,13060,720
20230824,101100,2967183490,13060,13050,13060,13050,1038
20230824,101000,2953629660,13050,13050,13060,13050,333
20230824,100900,2949282480,13050,13050,13060,13050,235
20230824,100800,2946215570,13050,13050,13060,13050,1412
20230824,100700,2927787240,13060,13040,13060,13040,2074
20230824,100600,2900721860,13040,13040,13060,13040,2134
20230824,100500,2872878690,13040,13030,13040,13030,793
20230824,100400,2862538370,13040,13040,13040,13030,1090
20230824,100300,2848332960,13030,13040,13050,13030,1322
20230824,100200,2831103520,13040,13050,13050,13040,6650
20230824,100100,2744379710,13070,13040,13070,13040,3390
20230824,100000,2700159790,13050,13040,13050,13040,2142
20230824,095900,2672227670,13050,13050,13050,13040,478
20230824,095800,2665990650,13050,13070,13070,13050,1728
20230824,095700,2643424290,13070,13070,13080,13060,1081
20230824,095600,2629295530,13070,13070,13080,13070,1607
20230824,095500,2608284660,13070,13070,13090,13060,1237
20230824,095400,2592109020,13060,13050,13060,13040,1516
20230824,095300,2572316900,13040,13040,13050,13040,790
20230824,095200,2562013250,13050,13050,13060,13040,1610
20230824,095100,2541003480,13040,13030,13050,13030,1622
20230824,095000,2519847560,13040,13010,13040,13010,1560
20230824,094900,2499527510,13010,13020,13030,13000,5360
20230824,094800,2429762300,13020,13070,13070,13000,20049
20230824,094700,2168469210,13070,13060,13070,13060,301
20230824,094600,2164538130,13060,13080,13080,13050,5525
20230824,094500,2092369470,13080,13100,13100,13070,12560
20230824,094400,1928020270,13100,13110,13110,13100,1725
20230824,094300,1905419190,13110,13100,13110,13090,3931
20230824,094200,1853950980,13100,13100,13110,13100,7698
20230824,094100,1753090810,13110,13110,13110,13100,1235
20230824,094000,1736904840,13110,13100,13110,13100,225
20230824,093900,1733956530,13110,13100,13110,13100,920
20230824,093800,1721903940,13100,13090,13120,13090,1130
20230824,093700,1707101190,13090,13130,13140,13090,7610
20230824,093600,1607293320,13140,13150,13150,13140,3383
20230824,093500,1562838520,13150,13130,13150,13120,1923
20230824,093400,1537583900,13120,13110,13130,13110,589
20230824,093300,1529856550,13120,13120,13120,13100,2683
20230824,093200,1494676070,13110,13120,13120,13110,1006
20230824,093100,1481480190,13120,13110,13120,13100,1431
20230824,093000,1462717330,13110,13100,13110,13100,1341
20230824,092900,1445145740,13110,13120,13120,13100,1346
20230824,092800,1427509180,13100,13080,13130,13070,2584
20230824,092700,1393675470,13080,13150,13150,13080,12253
20230824,092600,1232853420,13150,13150,13150,13140,1409
20230824,092500,1214337670,13150,13150,13150,13140,796
20230824,092400,1203876650,13150,13150,13150,13140,1181
20230824,092300,1188351970,13150,13150,13160,13140,2539
20230824,092200,1154967290,13160,13150,13160,13150,997
20230824,092100,1141849960,13160,13160,13160,13150,2453
20230824,092000,1109586440,13170,13160,13170,13160,1866
20230824,091900,1085027810,13150,13180,13180,13150,1215
20230824,091800,1069018290,13180,13130,13200,13130,1909
20230824,091700,1043878710,13130,13210,13210,13130,10338
20230824,091600,907749440,13200,13250,13250,13200,4762
20230824,091500,844780840,13240,13240,13250,13240,1419
20230824,091400,825988250,13240,13240,13250,13230,2482
20230824,091300,793128220,13240,13240,13250,13240,2373
20230824,091200,761708410,13250,13250,13250,13240,1182
20230824,091100,746050280,13250,13250,13270,13240,1400
20230824,091000,727501580,13280,13290,13300,13250,6025
20230824,090900,647583590,13280,13260,13300,13260,1059
20230824,090800,633523090,13260,13320,13320,13250,2220
20230824,090700,604033420,13320,13280,13320,13260,5541
20230824,090600,530392240,13290,13260,13290,13250,2056
20230824,090500,503114130,13250,13230,13250,13200,4311
20230824,090400,446093680,13220,13260,13260,13220,5460
20230824,090300,373761190,13260,13320,13320,13250,4840
20230824,090200,309407160,13330,13340,13350,13320,4667
20230824,090100,247156720,13330,13300,13340,13300,4008
20230824,090000,193753880,13310,13230,13310,13230,14090