stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203100,6350420820,13500,13500,13500,13500,10980
20230829,203000,6350420820,13500,13500,13500,13500,0
20230829,202900,6350420820,13500,13500,13500,13500,0
20230829,202800,6350420820,13500,13500,13500,13500,0
20230829,202700,6350420820,13500,13500,13500,13500,0
20230829,202600,6350420820,13500,13500,13500,13500,0
20230829,202500,6350420820,13500,13500,13500,13500,0
20230829,202400,6350420820,13500,13500,13500,13500,0
20230829,202300,6350420820,13500,13500,13500,13500,0
20230829,202200,6350420820,13500,13500,13500,13500,0
20230829,202100,6350420820,13500,13500,13500,13500,0
20230829,202000,6350420820,13500,13500,13500,13500,0
20230829,201900,6350420820,13500,13500,13500,13500,0
20230829,201800,6350420820,13500,13500,13500,13500,0
20230829,201700,6350420820,13500,13500,13500,13500,0
20230829,201600,6350420820,13500,13500,13500,13500,0
20230829,201500,6350420820,13500,13500,13500,13500,0
20230829,201400,6350420820,13500,13500,13500,13500,0
20230829,201300,6350420820,13500,13500,13500,13500,0
20230829,201200,6350420820,13500,13500,13500,13500,0
20230829,201100,6350420820,13500,13500,13500,13500,0
20230829,201000,6350420820,13500,13500,13500,13500,0
20230829,200900,6350420820,13500,13500,13500,13500,0
20230829,200800,6350420820,13500,13500,13500,13500,0
20230829,200700,6350420820,13500,13500,13500,13500,0
20230829,200600,6350420820,13500,13500,13500,13500,0
20230829,200500,6350420820,13500,13500,13500,13500,0
20230829,200400,6350420820,13500,13500,13500,13500,0
20230829,200300,6350420820,13500,13500,13500,13500,0
20230829,200200,6350420820,13500,13500,13500,13500,0
20230829,200100,6350420820,13500,13500,13500,13500,10980
20230829,200000,6350420820,13500,13500,13500,13500,0
20230829,195900,6350420820,13500,13500,13500,13500,0
20230829,195800,6350420820,13500,13500,13500,13500,0
20230829,195700,6350420820,13500,13500,13500,13500,0
20230829,195600,6350420820,13500,13500,13500,13500,0
20230829,195500,6350420820,13500,13500,13500,13500,0
20230829,195400,6350420820,13500,13500,13500,13500,0
20230829,195300,6350420820,13500,13500,13500,13500,0
20230829,195200,6350420820,13500,13500,13500,13500,0
20230829,195100,6350420820,13500,13500,13500,13500,0
20230829,195000,6350420820,13500,13500,13500,13500,0
20230829,194900,6350420820,13500,13500,13500,13500,0
20230829,194800,6350420820,13500,13500,13500,13500,0
20230829,194700,6350420820,13500,13500,13500,13500,0
20230829,194600,6350420820,13500,13500,13500,13500,0
20230829,194500,6350420820,13500,13500,13500,13500,0
20230829,194400,6350420820,13500,13500,13500,13500,0
20230829,194300,6350420820,13500,13500,13500,13500,0
20230829,194200,6350420820,13500,13500,13500,13500,0
20230829,194100,6350420820,13500,13500,13500,13500,0
20230829,194000,6350420820,13500,13500,13500,13500,0
20230829,193900,6350420820,13500,13500,13500,13500,0
20230829,193800,6350420820,13500,13500,13500,13500,0
20230829,193700,6350420820,13500,13500,13500,13500,0
20230829,193600,6350420820,13500,13500,13500,13500,0
20230829,193500,6350420820,13500,13500,13500,13500,0
20230829,193400,6350420820,13500,13500,13500,13500,0
20230829,193300,6350420820,13500,13500,13500,13500,0
20230829,193200,6350420820,13500,13500,13500,13500,0
20230829,193100,6350420820,13500,13500,13500,13500,10980
20230829,193000,6350420820,13500,13500,13500,13500,0
20230829,192900,6350420820,13500,13500,13500,13500,0
20230829,192800,6350420820,13500,13500,13500,13500,0
20230829,192700,6350420820,13500,13500,13500,13500,0
20230829,192600,6350420820,13500,13500,13500,13500,0
20230829,192500,6350420820,13500,13500,13500,13500,0
20230829,192400,6350420820,13500,13500,13500,13500,0
20230829,192300,6350420820,13500,13500,13500,13500,0
20230829,192200,6350420820,13500,13500,13500,13500,0
20230829,192100,6350420820,13500,13500,13500,13500,0
20230829,192000,6350420820,13500,13500,13500,13500,0
20230829,191900,6350420820,13500,13500,13500,13500,0
20230829,191800,6350420820,13500,13500,13500,13500,0
20230829,191700,6350420820,13500,13500,13500,13500,0
20230829,191600,6350420820,13500,13500,13500,13500,0
20230829,191500,6350420820,13500,13500,13500,13500,0
20230829,191400,6350420820,13500,13500,13500,13500,0
20230829,191300,6350420820,13500,13500,13500,13500,0
20230829,191200,6350420820,13500,13500,13500,13500,0
20230829,191100,6350420820,13500,13500,13500,13500,0
20230829,191000,6350420820,13500,13500,13500,13500,0
20230829,190900,6350420820,13500,13500,13500,13500,0
20230829,190800,6350420820,13500,13500,13500,13500,0
20230829,190700,6350420820,13500,13500,13500,13500,0
20230829,190600,6350420820,13500,13500,13500,13500,0
20230829,190500,6350420820,13500,13500,13500,13500,0
20230829,190400,6350420820,13500,13500,13500,13500,0
20230829,190300,6350420820,13500,13500,13500,13500,0
20230829,190200,6350420820,13500,13500,13500,13500,0
20230829,190100,6350420820,13500,13500,13500,13500,10980
20230829,190000,6350420820,13500,13500,13500,13500,0
20230829,185900,6350420820,13500,13500,13500,13500,0
20230829,185800,6350420820,13500,13500,13500,13500,0
20230829,185700,6350420820,13500,13500,13500,13500,0
20230829,185600,6350420820,13500,13500,13500,13500,0
20230829,185500,6350420820,13500,13500,13500,13500,0
20230829,185400,6350420820,13500,13500,13500,13500,0
20230829,185300,6350420820,13500,13500,13500,13500,0
20230829,185200,6350420820,13500,13500,13500,13500,0
20230829,185100,6350420820,13500,13500,13500,13500,0
20230829,185000,6350420820,13500,13500,13500,13500,0
20230829,184900,6350420820,13500,13500,13500,13500,0
20230829,184800,6350420820,13500,13500,13500,13500,0
20230829,184700,6350420820,13500,13500,13500,13500,0
20230829,184600,6350420820,13500,13500,13500,13500,0
20230829,184500,6350420820,13500,13500,13500,13500,0
20230829,184400,6350420820,13500,13500,13500,13500,0
20230829,184300,6350420820,13500,13500,13500,13500,0
20230829,184200,6350420820,13500,13500,13500,13500,0
20230829,184100,6350420820,13500,13500,13500,13500,0
20230829,184000,6350420820,13500,13500,13500,13500,0
20230829,183900,6350420820,13500,13500,13500,13500,0
20230829,183800,6350420820,13500,13500,13500,13500,0
20230829,183700,6350420820,13500,13500,13500,13500,0
20230829,183600,6350420820,13500,13500,13500,13500,0
20230829,183500,6350420820,13500,13500,13500,13500,0
20230829,183400,6350420820,13500,13500,13500,13500,0
20230829,183300,6350420820,13500,13500,13500,13500,0
20230829,183200,6350420820,13500,13500,13500,13500,0
20230829,183100,6350420820,13500,13500,13500,13500,10980
20230829,183000,6350420820,13500,13500,13500,13500,0
20230829,182900,6350420820,13500,13500,13500,13500,0
20230829,182800,6350420820,13500,13500,13500,13500,0
20230829,182700,6350420820,13500,13500,13500,13500,0
20230829,182600,6350420820,13500,13500,13500,13500,0
20230829,182500,6350420820,13500,13500,13500,13500,0
20230829,182400,6350420820,13500,13500,13500,13500,0
20230829,182300,6350420820,13500,13500,13500,13500,0
20230829,182200,6350420820,13500,13500,13500,13500,0
20230829,182100,6350420820,13500,13500,13500,13500,0
20230829,182000,6350420820,13500,13500,13500,13500,0
20230829,181900,6350420820,13500,13500,13500,13500,0
20230829,181800,6350420820,13500,13500,13500,13500,0
20230829,181700,6350420820,13500,13500,13500,13500,0
20230829,181600,6350420820,13500,13500,13500,13500,0
20230829,181500,6350420820,13500,13500,13500,13500,0
20230829,181400,6350420820,13500,13500,13500,13500,0
20230829,181300,6350420820,13500,13500,13500,13500,0
20230829,181200,6350420820,13500,13500,13500,13500,0
20230829,181100,6350420820,13500,13500,13500,13500,0
20230829,181000,6350420820,13500,13500,13500,13500,0
20230829,180900,6350420820,13500,13500,13500,13500,0
20230829,180800,6350420820,13500,13500,13500,13500,0
20230829,180700,6350420820,13500,13500,13500,13500,0
20230829,180600,6350420820,13500,13500,13500,13500,0
20230829,180500,6350420820,13500,13500,13500,13500,0
20230829,180400,6350420820,13500,13500,13500,13500,0
20230829,180300,6350420820,13500,13500,13500,13500,0
20230829,180200,6350420820,13500,13500,13500,13500,0
20230829,180100,6350420820,13500,13500,13500,13500,10980
20230829,180000,6350420820,13500,13500,13500,13500,0
20230829,175900,6350420820,13500,13500,13500,13500,0
20230829,175800,6350420820,13500,13500,13500,13500,0
20230829,175700,6350420820,13500,13500,13500,13500,0
20230829,175600,6350420820,13500,13500,13500,13500,0
20230829,175500,6350420820,13500,13500,13500,13500,0
20230829,175400,6350420820,13500,13500,13500,13500,0
20230829,175300,6350420820,13500,13500,13500,13500,0
20230829,175200,6350420820,13500,13500,13500,13500,0
20230829,175100,6350420820,13500,13500,13500,13500,0
20230829,175000,6350420820,13500,13500,13500,13500,0
20230829,174900,6350420820,13500,13500,13500,13500,0
20230829,174800,6350420820,13500,13500,13500,13500,0
20230829,174700,6350420820,13500,13500,13500,13500,0
20230829,174600,6350420820,13500,13500,13500,13500,0
20230829,174500,6350420820,13500,13500,13500,13500,0
20230829,174400,6350420820,13500,13500,13500,13500,0
20230829,174300,6350420820,13500,13500,13500,13500,0
20230829,174200,6350420820,13500,13500,13500,13500,0
20230829,174100,6350420820,13500,13500,13500,13500,0
20230829,174000,6350420820,13500,13500,13500,13500,0
20230829,173900,6350420820,13500,13500,13500,13500,0
20230829,173800,6350420820,13500,13500,13500,13500,0
20230829,173700,6350420820,13500,13500,13500,13500,0
20230829,173600,6350420820,13500,13500,13500,13500,0
20230829,173500,6350420820,13500,13500,13500,13500,0
20230829,173400,6350420820,13500,13500,13500,13500,0
20230829,173300,6350420820,13500,13500,13500,13500,0
20230829,173200,6350420820,13500,13500,13500,13500,0
20230829,173100,6350420820,13500,13500,13500,13500,10980
20230829,173000,6350420820,13500,13500,13500,13500,0
20230829,172900,6350420820,13500,13500,13500,13500,0
20230829,172800,6350420820,13500,13500,13500,13500,0
20230829,172700,6350420820,13500,13500,13500,13500,0
20230829,172600,6350420820,13500,13500,13500,13500,0
20230829,172500,6350420820,13500,13500,13500,13500,0
20230829,172400,6350420820,13500,13500,13500,13500,0
20230829,172300,6350420820,13500,13500,13500,13500,0
20230829,172200,6350420820,13500,13500,13500,13500,0
20230829,172100,6350420820,13500,13500,13500,13500,0
20230829,172000,6350420820,13500,13500,13500,13500,0
20230829,171900,6350420820,13500,13500,13500,13500,0
20230829,171800,6350420820,13500,13500,13500,13500,0
20230829,171700,6350420820,13500,13500,13500,13500,0
20230829,171600,6350420820,13500,13500,13500,13500,0
20230829,171500,6350420820,13500,13500,13500,13500,0
20230829,171400,6350420820,13500,13500,13500,13500,0
20230829,171300,6350420820,13500,13500,13500,13500,0
20230829,171200,6350420820,13500,13500,13500,13500,0
20230829,171100,6350420820,13500,13500,13500,13500,0
20230829,171000,6350420820,13500,13500,13500,13500,0
20230829,170900,6350420820,13500,13500,13500,13500,0
20230829,170800,6350420820,13500,13500,13500,13500,0
20230829,170700,6350420820,13500,13500,13500,13500,0
20230829,170600,6350420820,13500,13500,13500,13500,0
20230829,170500,6350420820,13500,13500,13500,13500,0
20230829,170400,6350420820,13500,13500,13500,13500,0
20230829,170300,6350420820,13500,13500,13500,13500,0
20230829,170200,6350420820,13500,13500,13500,13500,0
20230829,170100,6350420820,13500,13500,13500,13500,10980
20230829,170000,6350420820,13500,13500,13500,13500,0
20230829,165900,6350420820,13500,13500,13500,13500,0
20230829,165800,6350420820,13500,13500,13500,13500,0
20230829,165700,6350420820,13500,13500,13500,13500,0
20230829,165600,6350420820,13500,13500,13500,13500,0
20230829,165500,6350420820,13500,13500,13500,13500,0
20230829,165400,6350420820,13500,13500,13500,13500,0
20230829,165300,6350420820,13500,13500,13500,13500,0
20230829,165200,6350420820,13500,13500,13500,13500,0
20230829,165100,6350420820,13500,13500,13500,13500,0
20230829,165000,6350420820,13500,13500,13500,13500,0
20230829,164900,6350420820,13500,13500,13500,13500,0
20230829,164800,6350420820,13500,13500,13500,13500,0
20230829,164700,6350420820,13500,13500,13500,13500,0
20230829,164600,6350420820,13500,13500,13500,13500,0
20230829,164500,6350420820,13500,13500,13500,13500,0
20230829,164400,6350420820,13500,13500,13500,13500,0
20230829,164300,6350420820,13500,13500,13500,13500,0
20230829,164200,6350420820,13500,13500,13500,13500,0
20230829,164100,6350420820,13500,13500,13500,13500,0
20230829,164000,6350420820,13500,13500,13500,13500,0
20230829,163900,6350420820,13500,13500,13500,13500,0
20230829,163800,6350420820,13500,13500,13500,13500,0
20230829,163700,6350420820,13500,13500,13500,13500,0
20230829,163600,6350420820,13500,13500,13500,13500,0
20230829,163500,6350420820,13500,13500,13500,13500,0
20230829,163400,6350420820,13500,13500,13500,13500,0
20230829,163300,6350420820,13500,13500,13500,13500,0
20230829,163200,6350420820,13500,13500,13500,13500,0
20230829,163100,6350420820,13500,13500,13500,13500,10980
20230829,163000,6350420820,13500,13500,13500,13500,0
20230829,162900,6350420820,13500,13500,13500,13500,0
20230829,162800,6350420820,13500,13500,13500,13500,0
20230829,162700,6350420820,13500,13500,13500,13500,0
20230829,162600,6350420820,13500,13500,13500,13500,0
20230829,162500,6350420820,13500,13500,13500,13500,0
20230829,162400,6350420820,13500,13500,13500,13500,0
20230829,162300,6350420820,13500,13500,13500,13500,0
20230829,162200,6350420820,13500,13500,13500,13500,0
20230829,162100,6350420820,13500,13500,13500,13500,0
20230829,162000,6350420820,13500,13500,13500,13500,0
20230829,161900,6350420820,13500,13500,13500,13500,0
20230829,161800,6350420820,13500,13500,13500,13500,0
20230829,161700,6350420820,13500,13500,13500,13500,0
20230829,161600,6350420820,13500,13500,13500,13500,0
20230829,161500,6350420820,13500,13500,13500,13500,0
20230829,161400,6350420820,13500,13500,13500,13500,0
20230829,161300,6350420820,13500,13500,13500,13500,0
20230829,161200,6350420820,13500,13500,13500,13500,0
20230829,161100,6350420820,13500,13500,13500,13500,0
20230829,161000,6350420820,13500,13500,13500,13500,0
20230829,160900,6350420820,13500,13500,13500,13500,0
20230829,160800,6350420820,13500,13500,13500,13500,0
20230829,160700,6350420820,13500,13500,13500,13500,0
20230829,160600,6350420820,13500,13500,13500,13500,0
20230829,160500,6350420820,13500,13500,13500,13500,0
20230829,160400,6350420820,13500,13500,13500,13500,0
20230829,160300,6350420820,13500,13500,13500,13500,0
20230829,160200,6350420820,13500,13500,13500,13500,0
20230829,160100,6350420820,13500,13500,13500,13500,10980
20230829,160000,6350420820,13500,13500,13500,13500,0
20230829,155900,6350420820,13500,13500,13500,13500,0
20230829,155800,6350420820,13500,13500,13500,13500,0
20230829,155700,6350420820,13500,13500,13500,13500,0
20230829,155600,6350420820,13500,13500,13500,13500,0
20230829,155500,6350420820,13500,13500,13500,13500,0
20230829,155400,6350420820,13500,13500,13500,13500,0
20230829,155300,6350420820,13500,13500,13500,13500,0
20230829,155200,6350420820,13500,13500,13500,13500,0
20230829,155100,6350420820,13500,13500,13500,13500,0
20230829,155000,6350420820,13500,13500,13500,13500,0
20230829,154900,6350420820,13500,13500,13500,13500,0
20230829,154800,6350420820,13500,13500,13500,13500,0
20230829,154700,6350420820,13500,13500,13500,13500,0
20230829,154600,6350420820,13500,13500,13500,13500,0
20230829,154500,6350420820,13500,13500,13500,13500,0
20230829,154400,6350420820,13500,13500,13500,13500,0
20230829,154300,6350420820,13500,13500,13500,13500,0
20230829,154200,6350420820,13500,13500,13500,13500,0
20230829,154100,6350420820,13500,13500,13500,13500,0
20230829,154000,6350420820,13500,13500,13500,13500,0
20230829,153900,6350420820,13500,13500,13500,13500,0
20230829,153800,6350420820,13500,13500,13500,13500,0
20230829,153700,6350420820,13500,13500,13500,13500,0
20230829,153600,6350420820,13500,13500,13500,13500,0
20230829,153500,6350420820,13500,13500,13500,13500,0
20230829,153400,6350420820,13500,13500,13500,13500,0
20230829,153300,6350420820,13500,13500,13500,13500,0
20230829,153200,6350420820,13500,13500,13500,13500,0
20230829,153100,6350420820,13500,13500,13500,13500,10980
20230829,153000,6350420820,13500,13500,13500,13500,10980
20230829,152900,6202190820,13510,13510,13510,13510,0
20230829,152800,6202190820,13510,13510,13510,13510,0
20230829,152700,6202190820,13510,13510,13510,13510,0
20230829,152600,6202190820,13510,13510,13510,13510,0
20230829,152500,6202190820,13510,13510,13510,13510,0
20230829,152400,6202190820,13510,13510,13510,13510,0
20230829,152300,6202190820,13510,13510,13510,13510,0
20230829,152200,6202190820,13510,13510,13510,13510,0
20230829,152100,6202190820,13510,13510,13510,13510,0
20230829,152000,6202190820,13510,13510,13510,13510,0
20230829,151900,6202190820,13510,13510,13510,13500,4250
20230829,151800,6144788260,13510,13510,13510,13500,562
20230829,151700,6137197140,13510,13500,13510,13490,1616
20230829,151600,6115381250,13490,13500,13500,13490,818
20230829,151500,6104340260,13500,13480,13500,13480,1627
20230829,151400,6082395340,13490,13480,13490,13480,856
20230829,151300,6070851670,13480,13480,13490,13480,424
20230829,151200,6065136050,13490,13480,13490,13480,1701
20230829,151100,6042199810,13480,13490,13490,13480,194
20230829,151000,6039584540,13480,13470,13490,13470,949
20230829,150900,6026787330,13480,13480,13490,13480,555
20230829,150800,6019305300,13490,13470,13490,13470,2027
20230829,150700,5991990450,13470,13480,13480,13470,608
20230829,150600,5983798320,13480,13480,13490,13470,718
20230829,150500,5974121210,13480,13480,13490,13470,1000
20230829,150400,5960642450,13480,13470,13480,13470,387
20230829,150300,5955428690,13480,13470,13480,13470,1620
20230829,150200,5933593770,13480,13470,13480,13470,732
20230829,150100,5923733700,13470,13480,13480,13470,271
20230829,150000,5920082390,13480,13480,13490,13470,912
20230829,145900,5907791600,13480,13490,13490,13480,587
20230829,145800,5899878750,13480,13490,13490,13480,211
20230829,145700,5897034390,13480,13470,13490,13470,1041
20230829,145600,5883003200,13480,13480,13480,13470,1060
20230829,145500,5868716400,13470,13470,13480,13470,325
20230829,145400,5864338500,13470,13470,13480,13470,767
20230829,145300,5854005260,13480,13480,13480,13470,1928
20230829,145200,5828016690,13480,13480,13490,13480,1173
20230829,145100,5812204310,13480,13490,13500,13480,825
20230829,145000,5801077020,13490,13500,13500,13490,159
20230829,144900,5798931860,13510,13500,13510,13490,810
20230829,144800,5787998800,13510,13490,13510,13490,1265
20230829,144700,5770916800,13490,13510,13510,13490,695
20230829,144600,5761534040,13510,13500,13510,13500,290
20230829,144500,5757618810,13510,13500,13520,13490,1415
20230829,144400,5738505370,13500,13500,13510,13490,550
20230829,144300,5731080660,13510,13500,13510,13490,2063
20230829,144200,5703230960,13490,13480,13490,13480,2873
20230829,144100,5664478320,13480,13490,13490,13480,584
20230829,144000,5656602940,13480,13470,13490,13470,1840
20230829,143900,5631800270,13470,13470,13480,13460,861
20230829,143800,5620205540,13470,13480,13490,13470,571
20230829,143700,5612508710,13480,13480,13490,13470,1572
20230829,143600,5591320470,13480,13460,13480,13460,2421
20230829,143500,5558713040,13470,13450,13470,13450,3907
20230829,143400,5506143400,13440,13440,13450,13440,270
20230829,143300,5502514420,13440,13440,13450,13440,986
20230829,143200,5489262560,13450,13440,13450,13440,338
20230829,143100,5484719620,13450,13440,13450,13430,1508
20230829,143000,5464453930,13440,13430,13440,13430,3525
20230829,142900,5417085430,13430,13430,13440,13430,362
20230829,142800,5412223760,13440,13420,13440,13420,1037
20230829,142700,5398297790,13430,13430,13430,13420,905
20230829,142600,5386150540,13430,13430,13440,13420,3827
20230829,142500,5334754750,13440,13440,13440,13440,787
20230829,142400,5324177470,13440,13440,13450,13440,765
20230829,142300,5313895770,13450,13440,13450,13440,547
20230829,142200,5306543730,13440,13450,13450,13440,928
20230829,142100,5294062460,13450,13440,13450,13440,982
20230829,142000,5280860750,13450,13450,13450,13440,1318
20230829,141900,5263138440,13450,13450,13460,13440,1843
20230829,141800,5238350230,13450,13450,13460,13450,5707
20230829,141700,5161590110,13450,13450,13460,13450,615
20230829,141600,5153317420,13450,13450,13460,13450,753
20230829,141500,5143189550,13450,13450,13460,13450,1435
20230829,141400,5123888280,13460,13470,13470,13450,2453
20230829,141300,5090884760,13460,13460,13460,13460,553
20230829,141200,5083441380,13470,13460,13470,13460,628
20230829,141100,5074988430,13460,13450,13470,13450,2368
20230829,141000,5043103300,13460,13460,13470,13450,945
20230829,140900,5030383250,13460,13460,13470,13460,421
20230829,140800,5024716580,13460,13460,13460,13460,1387
20230829,140700,5006047560,13460,13470,13470,13460,473
20230829,140600,4999678660,13470,13460,13480,13460,10820
20230829,140500,4853926580,13470,13470,13480,13460,894
20230829,140400,4841879020,13470,13470,13470,13470,488
20230829,140300,4835305660,13480,13480,13490,13480,274
20230829,140200,4831612040,13470,13470,13480,13470,417
20230829,140100,4825994960,13480,13470,13480,13470,731
20230829,140000,4816144690,13480,13480,13480,13470,58
20230829,135900,4815363270,13470,13490,13490,13470,600
20230829,135800,4807281060,13480,13480,13480,13470,717
20230829,135700,4797618270,13470,13480,13480,13470,206
20230829,135600,4794842420,13480,13480,13480,13470,1032
20230829,135500,4780931530,13470,13470,13480,13470,2643
20230829,135400,4745309730,13470,13470,13480,13470,362
20230829,135300,4740432410,13480,13480,13490,13480,62
20230829,135200,4739596560,13480,13480,13490,13480,2179
20230829,135100,4710223330,13480,13500,13500,13480,542
20230829,135000,4702911550,13490,13490,13500,13490,305
20230829,134900,4698796700,13490,13490,13490,13490,621
20230829,134800,4690419410,13480,13480,13480,13480,244
20230829,134700,4687130290,13480,13500,13500,13480,221
20230829,134600,4684151010,13500,13480,13500,13480,1141
20230829,134500,4668763430,13480,13480,13480,13470,643
20230829,134400,4660098290,13480,13490,13490,13480,709
20230829,134300,4650539900,13490,13500,13500,13480,227
20230829,134200,4647477630,13500,13500,13500,13500,596
20230829,134100,4639431630,13500,13500,13500,13500,306
20230829,134000,4635300630,13500,13500,13500,13500,348
20230829,133900,4630602630,13500,13510,13520,13500,711
20230829,133800,4620994950,13510,13510,13520,13510,84
20230829,133700,4619859930,13510,13520,13520,13510,725
20230829,133600,4610059950,13510,13510,13520,13510,694
20230829,133500,4600679510,13520,13520,13520,13510,206
20230829,133400,4597894560,13510,13520,13520,13510,1381
20230829,133300,4579224700,13520,13520,13530,13510,191
20230829,133200,4576642210,13520,13530,13540,13520,2594
20230829,133100,4541537590,13530,13530,13530,13530,494
20230829,133000,4534853770,13520,13510,13530,13510,784
20230829,132900,4524250760,13520,13520,13530,13510,684
20230829,132800,4514998430,13520,13500,13520,13500,711
20230829,132700,4505387820,13500,13480,13510,13480,12405
20230829,132600,4337916860,13490,13480,13490,13480,259
20230829,132500,4334425340,13480,13460,13490,13460,4045
20230829,132400,4279902260,13460,13450,13460,13450,1017
20230829,132300,4266214820,13450,13440,13450,13440,405
20230829,132200,4260767820,13440,13450,13450,13440,1582
20230829,132100,4239495510,13450,13440,13450,13440,445
20230829,132000,4233511180,13440,13450,13450,13440,182
20230829,131900,4231064940,13450,13440,13450,13440,198
20230829,131800,4228402750,13440,13440,13440,13440,61
20230829,131700,4227582910,13440,13440,13450,13430,1619
20230829,131600,4205813130,13430,13430,13440,13430,1401
20230829,131500,4186997170,13430,13430,13440,13430,402
20230829,131400,4181597110,13440,13440,13440,13430,498
20230829,131300,4174904310,13440,13440,13450,13440,54
20230829,131200,4174178500,13440,13450,13450,13440,43
20230829,131100,4173600570,13450,13440,13450,13430,3227
20230829,131000,4130205930,13440,13440,13440,13440,211
20230829,130900,4127370090,13440,13440,13440,13440,125
20230829,130800,4125690090,13430,13440,13450,13430,155
20230829,130700,4123606440,13440,13450,13450,13440,113
20230829,130600,4122087700,13440,13450,13450,13430,447
20230829,130500,4116079880,13440,13450,13450,13440,409
20230829,130400,4110582590,13460,13450,13460,13450,668
20230829,130300,4101597230,13440,13450,13450,13440,102
20230829,130200,4100225750,13450,13430,13450,13430,696
20230829,130100,4090873530,13430,13440,13440,13430,689
20230829,130000,4081617240,13440,13440,13440,13430,450
20230829,125900,4075573180,13440,13430,13440,13430,140
20230829,125800,4073692740,13440,13430,13440,13430,153
20230829,125700,4071637620,13430,13420,13430,13420,1673
20230829,125600,4049174530,13420,13420,13420,13420,153
20230829,125500,4047121270,13430,13420,13430,13420,155
20230829,125400,4045041020,13420,13420,13420,13410,357
20230829,125300,4040252090,13420,13420,13420,13410,455
20230829,125200,4034147190,13420,13410,13420,13410,1144
20230829,125100,4018796110,13420,13420,13420,13410,256
20230829,125000,4015362370,13410,13420,13420,13410,266
20230829,124900,4011793690,13420,13410,13420,13410,194
20230829,124800,4009192090,13410,13410,13420,13410,607
20230829,124700,4001051830,13410,13420,13420,13410,384
20230829,124600,3995899080,13420,13420,13420,13410,1628
20230829,124500,3974052970,13420,13420,13430,13420,357
20230829,124400,3969261580,13420,13420,13430,13420,210
20230829,124300,3966443320,13430,13420,13430,13420,662
20230829,124200,3957558460,13420,13420,13430,13420,173
20230829,124100,3955236690,13420,13430,13430,13420,827
20230829,124000,3944130700,13430,13430,13430,13420,744
20230829,123900,3934140200,13430,13420,13430,13420,1108
20230829,123800,3919260540,13420,13430,13430,13420,677
20230829,123700,3910168830,13440,13430,13440,13430,466
20230829,123600,3903910140,13430,13430,13440,13430,281
20230829,123500,3900136240,13440,13420,13440,13420,1988
20230829,123400,3873424660,13420,13430,13430,13420,239
20230829,123300,3870217090,13420,13430,13430,13420,189
20230829,123200,3867680380,13430,13420,13430,13420,567
20230829,123100,3860066800,13420,13420,13430,13420,352
20230829,123000,3855341150,13430,13430,13440,13420,682
20230829,122900,3846183550,13430,13440,13440,13430,252
20230829,122800,3842798630,13430,13430,13440,13420,390
20230829,122700,3837561340,13430,13430,13430,13430,921
20230829,122600,3825192310,13430,13440,13440,13430,375
20230829,122500,3820155560,13430,13430,13440,13420,232
20230829,122400,3817039800,13440,13430,13440,13420,224
20230829,122300,3814032560,13430,13430,13430,13420,203
20230829,122200,3811306790,13430,13430,13440,13420,1432
20230829,122100,3792064130,13430,13430,13440,13420,324
20230829,122000,3787712970,13430,13430,13440,13420,772
20230829,121900,3777346170,13430,13430,13430,13430,76
20230829,121800,3776325490,13430,13430,13440,13430,1979
20230829,121700,3749740990,13430,13440,13440,13430,270
20230829,121600,3746113840,13440,13440,13440,13430,557
20230829,121500,3738632990,13430,13440,13450,13430,1911
20230829,121400,3712951770,13440,13440,13450,13440,436
20230829,121300,3707089460,13440,13440,13440,13430,407
20230829,121200,3701620300,13450,13440,13450,13440,1149
20230829,121100,3686177630,13440,13440,13450,13440,199
20230829,121000,3683503020,13450,13450,13450,13440,140
20230829,120900,3681621260,13440,13440,13450,13440,267
20230829,120800,3678032230,13450,13450,13450,13440,1074
20230829,120700,3663588390,13450,13450,13460,13450,332
20230829,120600,3659121860,13460,13460,13460,13450,720
20230829,120500,3649437240,13460,13470,13470,13460,133
20230829,120400,3647647050,13450,13460,13470,13450,293
20230829,120300,3643703750,13460,13460,13470,13450,177
20230829,120200,3641321570,13460,13470,13470,13450,1395
20230829,120100,3622544710,13470,13470,13470,13460,222
20230829,120000,3619555020,13470,13460,13470,13460,1739
20230829,115900,3596133420,13460,13460,13470,13460,1287
20230829,115800,3578799650,13460,13460,13470,13460,641
20230829,115700,3570170770,13460,13470,13470,13460,211
20230829,115600,3567330660,13470,13460,13470,13460,218
20230829,115500,3564396370,13460,13460,13470,13460,112
20230829,115400,3562888770,13460,13460,13470,13460,210
20230829,115300,3560062130,13470,13460,13470,13460,313
20230829,115200,3555847840,13460,13460,13470,13460,231
20230829,115100,3552737820,13460,13460,13470,13460,335
20230829,115000,3548227500,13470,13460,13470,13450,265
20230829,114900,3544660050,13470,13460,13470,13450,305
20230829,114800,3540555640,13450,13460,13470,13450,341
20230829,114700,3535966310,13450,13460,13470,13450,1140
20230829,114600,3520622680,13460,13460,13460,13460,504
20230829,114500,3513838840,13460,13460,13470,13460,386
20230829,114400,3508642530,13460,13450,13460,13450,864
20230829,114300,3497015340,13450,13450,13450,13450,95
20230829,114200,3495737590,13450,13460,13460,13450,242
20230829,114100,3492482020,13450,13450,13450,13450,131
20230829,114000,3490720070,13450,13450,13460,13450,650
20230829,113900,3481973890,13450,13450,13460,13450,601
20230829,113800,3473886340,13450,13450,13450,13450,265
20230829,113700,3470322090,13450,13450,13450,13450,37
20230829,113600,3469824440,13450,13450,13460,13440,610
20230829,113500,3461620320,13440,13450,13460,13440,694
20230829,113400,3452288130,13460,13450,13460,13450,267
20230829,113300,3448696910,13450,13440,13460,13440,820
20230829,113200,3437669480,13450,13440,13450,13440,183
20230829,113100,3435209920,13450,13450,13450,13440,273
20230829,113000,3431539710,13450,13450,13450,13440,418
20230829,112900,3425920210,13450,13440,13450,13440,1538
20230829,112800,3405235320,13450,13440,13450,13430,572
20230829,112700,3397549840,13440,13440,13450,13440,331
20230829,112600,3393101080,13440,13440,13440,13430,331
20230829,112500,3388652840,13440,13440,13440,13430,240
20230829,112400,3385428650,13440,13430,13440,13430,1543
20230829,112300,3364694860,13430,13430,13430,13430,278
20230829,112200,3360961320,13430,13430,13440,13420,1218
20230829,112100,3344606070,13430,13430,13430,13430,257
20230829,112000,3341154560,13430,13430,13430,13430,157
20230829,111900,3339046050,13430,13440,13440,13430,120
20230829,111800,3337433950,13430,13440,13450,13430,178
20230829,111700,3335042150,13440,13440,13450,13430,501
20230829,111600,3328308870,13450,13440,13450,13440,198
20230829,111500,3325647740,13440,13470,13470,13440,675
20230829,111400,3316566590,13460,13460,13470,13460,295
20230829,111300,3312594760,13460,13460,13470,13460,1203
20230829,111200,3296397750,13460,13470,13470,13460,401
20230829,111100,3291000110,13460,13460,13470,13450,429
20230829,111000,3285226690,13460,13470,13470,13460,333
20230829,110900,3280743370,13470,13460,13470,13460,627
20230829,110800,3272299880,13460,13430,13460,13430,1848
20230829,110700,3247437720,13440,13430,13440,13420,1153
20230829,110600,3231945350,13430,13420,13430,13420,922
20230829,110500,3219565530,13420,13420,13420,13400,1817
20230829,110400,3195192910,13420,13410,13420,13410,623
20230829,110300,3186836930,13420,13410,13420,13410,3204
20230829,110200,3143850690,13410,13410,13410,13410,272
20230829,110100,3140203170,13410,13410,13410,13410,1309
20230829,110000,3122649480,13410,13410,13410,13410,1302
20230829,105900,3105189660,13410,13410,13410,13410,300
20230829,105800,3101166660,13410,13410,13420,13410,1909
20230829,105700,3075558920,13410,13420,13420,13410,1301
20230829,105600,3058111080,13410,13410,13420,13410,561
20230829,105500,3050587940,13410,13410,13410,13400,797
20230829,105400,3039901900,13410,13420,13420,13410,2031
20230829,105300,3012665750,13410,13420,13420,13410,506
20230829,105200,3005880180,13410,13420,13430,13410,1581
20230829,105100,2984674160,13430,13420,13430,13420,1684
20230829,105000,2962074820,13420,13420,13420,13420,507
20230829,104900,2955270880,13430,13420,13430,13420,614
20230829,104800,2947029480,13420,13420,13430,13420,1096
20230829,104700,2932319790,13420,13430,13430,13420,615
20230829,104600,2924063310,13430,13430,13430,13430,563
20230829,104500,2916502220,13430,13430,13440,13430,796
20230829,104400,2905811890,13430,13430,13440,13430,687
20230829,104300,2896584220,13440,13430,13440,13420,2219
20230829,104200,2866784550,13420,13420,13430,13420,551
20230829,104100,2859389390,13430,13430,13440,13420,1131
20230829,104000,2844202420,13420,13430,13430,13420,789
20230829,103900,2833610230,13430,13440,13450,13430,848
20230829,103800,2822214060,13440,13440,13440,13440,529
20230829,103700,2815104300,13440,13460,13460,13440,807
20230829,103600,2804249030,13450,13450,13460,13450,3360
20230829,103500,2759029750,13450,13430,13450,13420,3830
20230829,103400,2707538630,13440,13430,13440,13430,462
20230829,103300,2701333490,13430,13430,13430,13430,426
20230829,103200,2695612310,13430,13430,13440,13430,522
20230829,103100,2688601010,13430,13430,13430,13430,639
20230829,103000,2680019240,13440,13430,13440,13430,618
20230829,102900,2671717010,13430,13420,13430,13420,1097
20230829,102800,2656988610,13430,13420,13430,13420,731
20230829,102700,2647177580,13420,13420,13430,13420,968
20230829,102600,2634186930,13430,13420,13430,13420,475
20230829,102500,2627808500,13430,13430,13430,13420,675
20230829,102400,2618749030,13420,13440,13440,13420,1003
20230829,102300,2605278000,13430,13440,13440,13420,680
20230829,102200,2596145740,13440,13430,13440,13420,647
20230829,102100,2587456890,13420,13420,13440,13420,1095
20230829,102000,2572753410,13420,13420,13430,13420,506
20230829,101900,2565962340,13420,13430,13430,13420,865
20230829,101800,2554351690,13430,13420,13430,13420,557
20230829,101700,2546875570,13430,13420,13430,13420,1379
20230829,101600,2528369260,13420,13430,13430,13420,485
20230829,101500,2521860350,13430,13420,13430,13420,512
20230829,101400,2514989200,13420,13420,13430,13420,609
20230829,101300,2506816340,13420,13420,13430,13420,493
20230829,101200,2500199920,13420,13430,13430,13420,1419
20230829,101100,2481144940,13430,13420,13430,13420,780
20230829,101000,2470675730,13430,13420,13430,13420,608
20230829,100900,2462515530,13420,13430,13430,13420,839
20230829,100800,2451249870,13430,13430,13430,13420,391
20230829,100700,2445999190,13430,13430,13440,13430,538
20230829,100600,2438773390,13430,13420,13430,13420,622
20230829,100500,2430423490,13420,13420,13430,13420,670
20230829,100400,2421429970,13420,13420,13460,13420,972
20230829,100300,2408365550,13410,13420,13450,13410,1086
20230829,100200,2393784430,13420,13430,13430,13410,193
20230829,100100,2391194580,13430,13400,13450,13400,4193
20230829,100000,2334925910,13400,13410,13410,13400,740
20230829,095900,2325005570,13410,13410,13410,13400,1300
20230829,095800,2307575290,13420,13400,13420,13400,1096
20230829,095700,2292873360,13400,13410,13410,13400,1433
20230829,095600,2273667150,13410,13420,13420,13400,4768
20230829,095500,2209740910,13420,13420,13430,13420,512
20230829,095400,2202869710,13420,13430,13440,13420,5931
20230829,095300,2123233130,13440,13430,13440,13430,1693
20230829,095200,2100496010,13430,13440,13450,13430,1222
20230829,095100,2084070520,13440,13440,13450,13440,2081
20230829,095000,2056100330,13440,13450,13460,13440,209
20230829,094900,2053290520,13450,13460,13460,13450,1438
20230829,094800,2033947880,13460,13460,13460,13450,1425
20230829,094700,2014781380,13460,13480,13480,13450,6937
20230829,094600,1921354300,13480,13480,13480,13480,764
20230829,094500,1911055580,13490,13490,13490,13480,1546
20230829,094400,1890200800,13490,13510,13520,13490,1026
20230829,094300,1876351000,13510,13500,13510,13500,1400
20230829,094200,1857445300,13500,13500,13510,13500,832
20230829,094100,1846208150,13510,13510,13510,13500,897
20230829,094000,1834091120,13500,13520,13520,13500,535
20230829,093900,1826863240,13520,13510,13530,13510,1853
20230829,093800,1801826670,13510,13520,13540,13510,2658
20230829,093700,1765889910,13520,13520,13550,13510,1736
20230829,093600,1742402210,13520,13520,13530,13510,1406
20230829,093500,1723395260,13520,13520,13520,13510,385
20230829,093400,1718191720,13510,13520,13520,13500,2141
20230829,093300,1689261780,13520,13520,13530,13510,976
20230829,093200,1676066570,13520,13570,13570,13510,5523
20230829,093100,1601251820,13570,13540,13570,13540,5475
20230829,093000,1527068860,13540,13510,13540,13500,6918
20230829,092900,1433519600,13500,13480,13510,13480,2119
20230829,092800,1404940510,13490,13490,13490,13470,2166
20230829,092700,1375743180,13490,13500,13500,13480,1645
20230829,092600,1353561590,13480,13480,13520,13470,9285
20230829,092500,1228259370,13480,13470,13480,13470,1648
20230829,092400,1206056820,13480,13480,13480,13470,642
20230829,092300,1197407340,13470,13490,13520,13460,11341
20230829,092200,1044389680,13490,13450,13500,13450,5044
20230829,092100,976394540,13450,13450,13460,13450,1555
20230829,092000,955470630,13460,13470,13470,13450,1126
20230829,091900,940312990,13470,13460,13480,13450,7404
20230829,091800,840619080,13460,13430,13460,13430,2950
20230829,091700,800956840,13430,13440,13460,13430,931
20230829,091600,788444270,13440,13400,13450,13390,3921
20230829,091500,735835650,13410,13440,13440,13400,1041
20230829,091400,721878070,13420,13450,13450,13420,864
20230829,091300,710267150,13450,13410,13450,13410,3675
20230829,091200,660918980,13420,13390,13420,13370,6971
20230829,091100,567544670,13390,13380,13410,13380,1644
20230829,091000,545540790,13380,13410,13410,13370,3635
20230829,090900,496890990,13390,13410,13430,13390,3570
20230829,090800,449018370,13410,13410,13420,13410,1269
20230829,090700,431997410,13410,13400,13420,13390,2181
20230829,090600,402774030,13400,13460,13460,13400,3976
20230829,090500,349441330,13470,13420,13470,13410,2932
20230829,090400,310019660,13420,13450,13460,13410,644
20230829,090300,301374060,13420,13450,13450,13400,12793
20230829,090200,129589480,13450,13480,13480,13440,931
20230829,090100,117074390,13440,13500,13500,13430,3314
20230829,090000,72480570,13500,13500,13510,13480,5368