stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,202900,6407650420,13310,13310,13310,13310,9637
20230908,202800,6407650420,13310,13310,13310,13310,0
20230908,202700,6407650420,13310,13310,13310,13310,0
20230908,202600,6407650420,13310,13310,13310,13310,0
20230908,202500,6407650420,13310,13310,13310,13310,0
20230908,202400,6407650420,13310,13310,13310,13310,0
20230908,202300,6407650420,13310,13310,13310,13310,0
20230908,202200,6407650420,13310,13310,13310,13310,0
20230908,202100,6407650420,13310,13310,13310,13310,0
20230908,202000,6407650420,13310,13310,13310,13310,0
20230908,201900,6407650420,13310,13310,13310,13310,0
20230908,201800,6407650420,13310,13310,13310,13310,0
20230908,201700,6407650420,13310,13310,13310,13310,0
20230908,201600,6407650420,13310,13310,13310,13310,0
20230908,201500,6407650420,13310,13310,13310,13310,0
20230908,201400,6407650420,13310,13310,13310,13310,0
20230908,201300,6407650420,13310,13310,13310,13310,0
20230908,201200,6407650420,13310,13310,13310,13310,0
20230908,201100,6407650420,13310,13310,13310,13310,0
20230908,201000,6407650420,13310,13310,13310,13310,0
20230908,200900,6407650420,13310,13310,13310,13310,0
20230908,200800,6407650420,13310,13310,13310,13310,0
20230908,200700,6407650420,13310,13310,13310,13310,0
20230908,200600,6407650420,13310,13310,13310,13310,0
20230908,200500,6407650420,13310,13310,13310,13310,0
20230908,200400,6407650420,13310,13310,13310,13310,0
20230908,200300,6407650420,13310,13310,13310,13310,0
20230908,200200,6407650420,13310,13310,13310,13310,0
20230908,200100,6407650420,13310,13310,13310,13310,0
20230908,200000,6407650420,13310,13310,13310,13310,0
20230908,195900,6407650420,13310,13310,13310,13310,9637
20230908,195800,6407650420,13310,13310,13310,13310,0
20230908,195700,6407650420,13310,13310,13310,13310,0
20230908,195600,6407650420,13310,13310,13310,13310,0
20230908,195500,6407650420,13310,13310,13310,13310,0
20230908,195400,6407650420,13310,13310,13310,13310,0
20230908,195300,6407650420,13310,13310,13310,13310,0
20230908,195200,6407650420,13310,13310,13310,13310,0
20230908,195100,6407650420,13310,13310,13310,13310,0
20230908,195000,6407650420,13310,13310,13310,13310,0
20230908,194900,6407650420,13310,13310,13310,13310,0
20230908,194800,6407650420,13310,13310,13310,13310,0
20230908,194700,6407650420,13310,13310,13310,13310,0
20230908,194600,6407650420,13310,13310,13310,13310,0
20230908,194500,6407650420,13310,13310,13310,13310,0
20230908,194400,6407650420,13310,13310,13310,13310,0
20230908,194300,6407650420,13310,13310,13310,13310,0
20230908,194200,6407650420,13310,13310,13310,13310,0
20230908,194100,6407650420,13310,13310,13310,13310,0
20230908,194000,6407650420,13310,13310,13310,13310,0
20230908,193900,6407650420,13310,13310,13310,13310,0
20230908,193800,6407650420,13310,13310,13310,13310,0
20230908,193700,6407650420,13310,13310,13310,13310,0
20230908,193600,6407650420,13310,13310,13310,13310,0
20230908,193500,6407650420,13310,13310,13310,13310,0
20230908,193400,6407650420,13310,13310,13310,13310,0
20230908,193300,6407650420,13310,13310,13310,13310,0
20230908,193200,6407650420,13310,13310,13310,13310,0
20230908,193100,6407650420,13310,13310,13310,13310,0
20230908,193000,6407650420,13310,13310,13310,13310,0
20230908,192900,6407650420,13310,13310,13310,13310,9637
20230908,192800,6407650420,13310,13310,13310,13310,0
20230908,192700,6407650420,13310,13310,13310,13310,0
20230908,192600,6407650420,13310,13310,13310,13310,0
20230908,192500,6407650420,13310,13310,13310,13310,0
20230908,192400,6407650420,13310,13310,13310,13310,0
20230908,192300,6407650420,13310,13310,13310,13310,0
20230908,192200,6407650420,13310,13310,13310,13310,0
20230908,192100,6407650420,13310,13310,13310,13310,0
20230908,192000,6407650420,13310,13310,13310,13310,0
20230908,191900,6407650420,13310,13310,13310,13310,0
20230908,191800,6407650420,13310,13310,13310,13310,0
20230908,191700,6407650420,13310,13310,13310,13310,0
20230908,191600,6407650420,13310,13310,13310,13310,0
20230908,191500,6407650420,13310,13310,13310,13310,0
20230908,191400,6407650420,13310,13310,13310,13310,0
20230908,191300,6407650420,13310,13310,13310,13310,0
20230908,191200,6407650420,13310,13310,13310,13310,0
20230908,191100,6407650420,13310,13310,13310,13310,0
20230908,191000,6407650420,13310,13310,13310,13310,0
20230908,190900,6407650420,13310,13310,13310,13310,0
20230908,190800,6407650420,13310,13310,13310,13310,0
20230908,190700,6407650420,13310,13310,13310,13310,0
20230908,190600,6407650420,13310,13310,13310,13310,0
20230908,190500,6407650420,13310,13310,13310,13310,0
20230908,190400,6407650420,13310,13310,13310,13310,0
20230908,190300,6407650420,13310,13310,13310,13310,0
20230908,190200,6407650420,13310,13310,13310,13310,0
20230908,190100,6407650420,13310,13310,13310,13310,0
20230908,190000,6407650420,13310,13310,13310,13310,0
20230908,185900,6407650420,13310,13310,13310,13310,9637
20230908,185800,6407650420,13310,13310,13310,13310,0
20230908,185700,6407650420,13310,13310,13310,13310,0
20230908,185600,6407650420,13310,13310,13310,13310,0
20230908,185500,6407650420,13310,13310,13310,13310,0
20230908,185400,6407650420,13310,13310,13310,13310,0
20230908,185300,6407650420,13310,13310,13310,13310,0
20230908,185200,6407650420,13310,13310,13310,13310,0
20230908,185100,6407650420,13310,13310,13310,13310,0
20230908,185000,6407650420,13310,13310,13310,13310,0
20230908,184900,6407650420,13310,13310,13310,13310,0
20230908,184800,6407650420,13310,13310,13310,13310,0
20230908,184700,6407650420,13310,13310,13310,13310,0
20230908,184600,6407650420,13310,13310,13310,13310,0
20230908,184500,6407650420,13310,13310,13310,13310,0
20230908,184400,6407650420,13310,13310,13310,13310,0
20230908,184300,6407650420,13310,13310,13310,13310,0
20230908,184200,6407650420,13310,13310,13310,13310,0
20230908,184100,6407650420,13310,13310,13310,13310,0
20230908,184000,6407650420,13310,13310,13310,13310,0
20230908,183900,6407650420,13310,13310,13310,13310,0
20230908,183800,6407650420,13310,13310,13310,13310,0
20230908,183700,6407650420,13310,13310,13310,13310,0
20230908,183600,6407650420,13310,13310,13310,13310,0
20230908,183500,6407650420,13310,13310,13310,13310,0
20230908,183400,6407650420,13310,13310,13310,13310,0
20230908,183300,6407650420,13310,13310,13310,13310,0
20230908,183200,6407650420,13310,13310,13310,13310,0
20230908,183100,6407650420,13310,13310,13310,13310,0
20230908,183000,6407650420,13310,13310,13310,13310,0
20230908,182900,6407650420,13310,13310,13310,13310,9637
20230908,182800,6407650420,13310,13310,13310,13310,0
20230908,182700,6407650420,13310,13310,13310,13310,0
20230908,182600,6407650420,13310,13310,13310,13310,0
20230908,182500,6407650420,13310,13310,13310,13310,0
20230908,182400,6407650420,13310,13310,13310,13310,0
20230908,182300,6407650420,13310,13310,13310,13310,0
20230908,182200,6407650420,13310,13310,13310,13310,0
20230908,182100,6407650420,13310,13310,13310,13310,0
20230908,182000,6407650420,13310,13310,13310,13310,0
20230908,181900,6407650420,13310,13310,13310,13310,0
20230908,181800,6407650420,13310,13310,13310,13310,0
20230908,181700,6407650420,13310,13310,13310,13310,0
20230908,181600,6407650420,13310,13310,13310,13310,0
20230908,181500,6407650420,13310,13310,13310,13310,0
20230908,181400,6407650420,13310,13310,13310,13310,0
20230908,181300,6407650420,13310,13310,13310,13310,0
20230908,181200,6407650420,13310,13310,13310,13310,0
20230908,181100,6407650420,13310,13310,13310,13310,0
20230908,181000,6407650420,13310,13310,13310,13310,0
20230908,180900,6407650420,13310,13310,13310,13310,0
20230908,180800,6407650420,13310,13310,13310,13310,0
20230908,180700,6407650420,13310,13310,13310,13310,0
20230908,180600,6407650420,13310,13310,13310,13310,0
20230908,180500,6407650420,13310,13310,13310,13310,0
20230908,180400,6407650420,13310,13310,13310,13310,0
20230908,180300,6407650420,13310,13310,13310,13310,0
20230908,180200,6407650420,13310,13310,13310,13310,0
20230908,180100,6407650420,13310,13310,13310,13310,0
20230908,180000,6407650420,13310,13310,13310,13310,0
20230908,175900,6407650420,13310,13310,13310,13310,9637
20230908,175800,6407650420,13310,13310,13310,13310,0
20230908,175700,6407650420,13310,13310,13310,13310,0
20230908,175600,6407650420,13310,13310,13310,13310,0
20230908,175500,6407650420,13310,13310,13310,13310,0
20230908,175400,6407650420,13310,13310,13310,13310,0
20230908,175300,6407650420,13310,13310,13310,13310,0
20230908,175200,6407650420,13310,13310,13310,13310,0
20230908,175100,6407650420,13310,13310,13310,13310,0
20230908,175000,6407650420,13310,13310,13310,13310,0
20230908,174900,6407650420,13310,13310,13310,13310,0
20230908,174800,6407650420,13310,13310,13310,13310,0
20230908,174700,6407650420,13310,13310,13310,13310,0
20230908,174600,6407650420,13310,13310,13310,13310,0
20230908,174500,6407650420,13310,13310,13310,13310,0
20230908,174400,6407650420,13310,13310,13310,13310,0
20230908,174300,6407650420,13310,13310,13310,13310,0
20230908,174200,6407650420,13310,13310,13310,13310,0
20230908,174100,6407650420,13310,13310,13310,13310,0
20230908,174000,6407650420,13310,13310,13310,13310,0
20230908,173900,6407650420,13310,13310,13310,13310,0
20230908,173800,6407650420,13310,13310,13310,13310,0
20230908,173700,6407650420,13310,13310,13310,13310,0
20230908,173600,6407650420,13310,13310,13310,13310,0
20230908,173500,6407650420,13310,13310,13310,13310,0
20230908,173400,6407650420,13310,13310,13310,13310,0
20230908,173300,6407650420,13310,13310,13310,13310,0
20230908,173200,6407650420,13310,13310,13310,13310,0
20230908,173100,6407650420,13310,13310,13310,13310,0
20230908,173000,6407650420,13310,13310,13310,13310,0
20230908,172900,6407650420,13310,13310,13310,13310,9637
20230908,172800,6407650420,13310,13310,13310,13310,0
20230908,172700,6407650420,13310,13310,13310,13310,0
20230908,172600,6407650420,13310,13310,13310,13310,0
20230908,172500,6407650420,13310,13310,13310,13310,0
20230908,172400,6407650420,13310,13310,13310,13310,0
20230908,172300,6407650420,13310,13310,13310,13310,0
20230908,172200,6407650420,13310,13310,13310,13310,0
20230908,172100,6407650420,13310,13310,13310,13310,0
20230908,172000,6407650420,13310,13310,13310,13310,0
20230908,171900,6407650420,13310,13310,13310,13310,0
20230908,171800,6407650420,13310,13310,13310,13310,0
20230908,171700,6407650420,13310,13310,13310,13310,0
20230908,171600,6407650420,13310,13310,13310,13310,0
20230908,171500,6407650420,13310,13310,13310,13310,0
20230908,171400,6407650420,13310,13310,13310,13310,0
20230908,171300,6407650420,13310,13310,13310,13310,0
20230908,171200,6407650420,13310,13310,13310,13310,0
20230908,171100,6407650420,13310,13310,13310,13310,0
20230908,171000,6407650420,13310,13310,13310,13310,0
20230908,170900,6407650420,13310,13310,13310,13310,0
20230908,170800,6407650420,13310,13310,13310,13310,0
20230908,170700,6407650420,13310,13310,13310,13310,0
20230908,170600,6407650420,13310,13310,13310,13310,0
20230908,170500,6407650420,13310,13310,13310,13310,0
20230908,170400,6407650420,13310,13310,13310,13310,0
20230908,170300,6407650420,13310,13310,13310,13310,0
20230908,170200,6407650420,13310,13310,13310,13310,0
20230908,170100,6407650420,13310,13310,13310,13310,0
20230908,170000,6407650420,13310,13310,13310,13310,0
20230908,165900,6407650420,13310,13310,13310,13310,9637
20230908,165800,6407650420,13310,13310,13310,13310,0
20230908,165700,6407650420,13310,13310,13310,13310,0
20230908,165600,6407650420,13310,13310,13310,13310,0
20230908,165500,6407650420,13310,13310,13310,13310,0
20230908,165400,6407650420,13310,13310,13310,13310,0
20230908,165300,6407650420,13310,13310,13310,13310,0
20230908,165200,6407650420,13310,13310,13310,13310,0
20230908,165100,6407650420,13310,13310,13310,13310,0
20230908,165000,6407650420,13310,13310,13310,13310,0
20230908,164900,6407650420,13310,13310,13310,13310,0
20230908,164800,6407650420,13310,13310,13310,13310,0
20230908,164700,6407650420,13310,13310,13310,13310,0
20230908,164600,6407650420,13310,13310,13310,13310,0
20230908,164500,6407650420,13310,13310,13310,13310,0
20230908,164400,6407650420,13310,13310,13310,13310,0
20230908,164300,6407650420,13310,13310,13310,13310,0
20230908,164200,6407650420,13310,13310,13310,13310,0
20230908,164100,6407650420,13310,13310,13310,13310,0
20230908,164000,6407650420,13310,13310,13310,13310,0
20230908,163900,6407650420,13310,13310,13310,13310,0
20230908,163800,6407650420,13310,13310,13310,13310,0
20230908,163700,6407650420,13310,13310,13310,13310,0
20230908,163600,6407650420,13310,13310,13310,13310,0
20230908,163500,6407650420,13310,13310,13310,13310,0
20230908,163400,6407650420,13310,13310,13310,13310,0
20230908,163300,6407650420,13310,13310,13310,13310,0
20230908,163200,6407650420,13310,13310,13310,13310,0
20230908,163100,6407650420,13310,13310,13310,13310,0
20230908,163000,6407650420,13310,13310,13310,13310,0
20230908,162900,6407650420,13310,13310,13310,13310,9637
20230908,162800,6407650420,13310,13310,13310,13310,0
20230908,162700,6407650420,13310,13310,13310,13310,0
20230908,162600,6407650420,13310,13310,13310,13310,0
20230908,162500,6407650420,13310,13310,13310,13310,0
20230908,162400,6407650420,13310,13310,13310,13310,0
20230908,162300,6407650420,13310,13310,13310,13310,0
20230908,162200,6407650420,13310,13310,13310,13310,0
20230908,162100,6407650420,13310,13310,13310,13310,0
20230908,162000,6407650420,13310,13310,13310,13310,0
20230908,161900,6407650420,13310,13310,13310,13310,0
20230908,161800,6407650420,13310,13310,13310,13310,0
20230908,161700,6407650420,13310,13310,13310,13310,0
20230908,161600,6407650420,13310,13310,13310,13310,0
20230908,161500,6407650420,13310,13310,13310,13310,0
20230908,161400,6407650420,13310,13310,13310,13310,0
20230908,161300,6407650420,13310,13310,13310,13310,0
20230908,161200,6407650420,13310,13310,13310,13310,0
20230908,161100,6407650420,13310,13310,13310,13310,0
20230908,161000,6407650420,13310,13310,13310,13310,0
20230908,160900,6407650420,13310,13310,13310,13310,0
20230908,160800,6407650420,13310,13310,13310,13310,0
20230908,160700,6407650420,13310,13310,13310,13310,0
20230908,160600,6407650420,13310,13310,13310,13310,0
20230908,160500,6407650420,13310,13310,13310,13310,0
20230908,160400,6407650420,13310,13310,13310,13310,0
20230908,160300,6407650420,13310,13310,13310,13310,0
20230908,160200,6407650420,13310,13310,13310,13310,0
20230908,160100,6407650420,13310,13310,13310,13310,0
20230908,160000,6407650420,13310,13310,13310,13310,0
20230908,155900,6407650420,13310,13310,13310,13310,9637
20230908,155800,6407650420,13310,13310,13310,13310,0
20230908,155700,6407650420,13310,13310,13310,13310,0
20230908,155600,6407650420,13310,13310,13310,13310,0
20230908,155500,6407650420,13310,13310,13310,13310,0
20230908,155400,6407650420,13310,13310,13310,13310,0
20230908,155300,6407650420,13310,13310,13310,13310,0
20230908,155200,6407650420,13310,13310,13310,13310,0
20230908,155100,6407650420,13310,13310,13310,13310,0
20230908,155000,6407650420,13310,13310,13310,13310,0
20230908,154900,6407650420,13310,13310,13310,13310,0
20230908,154800,6407650420,13310,13310,13310,13310,0
20230908,154700,6407650420,13310,13310,13310,13310,0
20230908,154600,6407650420,13310,13310,13310,13310,0
20230908,154500,6407650420,13310,13310,13310,13310,0
20230908,154400,6407650420,13310,13310,13310,13310,0
20230908,154300,6407650420,13310,13310,13310,13310,0
20230908,154200,6407650420,13310,13310,13310,13310,0
20230908,154100,6407650420,13310,13310,13310,13310,0
20230908,154000,6407650420,13310,13310,13310,13310,0
20230908,153900,6407650420,13310,13310,13310,13310,0
20230908,153800,6407650420,13310,13310,13310,13310,0
20230908,153700,6407650420,13310,13310,13310,13310,0
20230908,153600,6407650420,13310,13310,13310,13310,0
20230908,153500,6407650420,13310,13310,13310,13310,0
20230908,153400,6407650420,13310,13310,13310,13310,0
20230908,153300,6407650420,13310,13310,13310,13310,0
20230908,153200,6407650420,13310,13310,13310,13310,0
20230908,153100,6407650420,13310,13310,13310,13310,0
20230908,153000,6407650420,13310,13310,13310,13310,9637
20230908,152900,6279381950,13300,13300,13300,13300,0
20230908,152800,6279381950,13300,13300,13300,13300,0
20230908,152700,6279381950,13300,13300,13300,13300,0
20230908,152600,6279381950,13300,13300,13300,13300,0
20230908,152500,6279381950,13300,13300,13300,13300,0
20230908,152400,6279381950,13300,13300,13300,13300,0
20230908,152300,6279381950,13300,13300,13300,13300,0
20230908,152200,6279381950,13300,13300,13300,13300,0
20230908,152100,6279381950,13300,13300,13300,13300,0
20230908,152000,6279381950,13300,13300,13300,13300,0
20230908,151900,6279381950,13300,13290,13300,13280,5119
20230908,151800,6211321450,13290,13280,13290,13280,493
20230908,151700,6204773420,13290,13280,13290,13280,228
20230908,151600,6201744530,13290,13280,13290,13270,2648
20230908,151500,6166569850,13290,13290,13290,13280,941
20230908,151400,6154071850,13290,13290,13290,13270,1431
20230908,151300,6135066450,13290,13280,13300,13280,734
20230908,151200,6125317790,13300,13280,13300,13280,6900
20230908,151100,6033674450,13270,13280,13280,13260,2135
20230908,151000,6005348280,13280,13280,13280,13270,348
20230908,150900,6000728060,13280,13270,13280,13270,681
20230908,150800,5991687960,13270,13270,13280,13270,406
20230908,150700,5986300220,13270,13270,13280,13270,685
20230908,150600,5977209870,13270,13270,13280,13270,691
20230908,150500,5968038190,13270,13280,13280,13270,761
20230908,150400,5957939580,13270,13280,13280,13270,306
20230908,150300,5953878220,13270,13270,13270,13260,1236
20230908,150200,5937477680,13270,13260,13270,13260,582
20230908,150100,5929758470,13260,13270,13270,13260,999
20230908,150000,5916506500,13270,13270,13280,13270,872
20230908,145900,5904934620,13280,13260,13280,13260,299
20230908,145800,5900966670,13270,13260,13270,13260,1568
20230908,145700,5880160530,13260,13270,13280,13260,1107
20230908,145600,5865474250,13270,13280,13280,13270,1533
20230908,145500,5845125320,13280,13280,13290,13270,877
20230908,145400,5833479280,13280,13290,13290,13280,627
20230908,145300,5825148900,13280,13290,13290,13280,3613
20230908,145200,5777166330,13290,13290,13290,13280,669
20230908,145100,5768279780,13290,13300,13300,13290,1103
20230908,145000,5753620630,13300,13290,13300,13290,279
20230908,144900,5749912410,13290,13300,13300,13290,351
20230908,144800,5745246560,13300,13290,13310,13290,4044
20230908,144700,5691456280,13300,13300,13300,13290,1532
20230908,144600,5671094950,13290,13290,13300,13290,2053
20230908,144500,5643810420,13300,13290,13300,13290,283
20230908,144400,5640049110,13300,13290,13300,13290,1025
20230908,144300,5626426070,13290,13290,13290,13290,322
20230908,144200,5622146690,13300,13280,13300,13280,2622
20230908,144100,5587302720,13280,13280,13290,13280,242
20230908,144000,5584088350,13290,13290,13290,13280,93
20230908,143900,5582852420,13290,13280,13290,13280,712
20230908,143800,5573396940,13280,13290,13290,13280,38
20230908,143700,5572891950,13280,13300,13300,13280,766
20230908,143600,5562711870,13300,13290,13300,13290,749
20230908,143500,5552756420,13290,13300,13300,13290,590
20230908,143400,5544909860,13290,13300,13300,13290,1171
20230908,143300,5529335680,13290,13300,13300,13290,473
20230908,143200,5523046210,13290,13290,13300,13290,438
20230908,143100,5517221670,13290,13300,13300,13290,821
20230908,143000,5506303220,13290,13300,13300,13290,931
20230908,142900,5493921040,13300,13290,13300,13280,695
20230908,142800,5484683300,13280,13290,13290,13280,3137
20230908,142700,5442993260,13280,13280,13280,13280,27
20230908,142600,5442634700,13290,13280,13290,13280,123
20230908,142500,5441001140,13280,13280,13290,13280,144
20230908,142400,5439088390,13270,13280,13280,13270,97
20230908,142300,5437800240,13280,13270,13280,13260,4478
20230908,142200,5378344780,13270,13270,13270,13260,312
20230908,142100,5374205920,13260,13280,13280,13260,48
20230908,142000,5373569070,13280,13270,13280,13270,1010
20230908,141900,5360166130,13270,13280,13280,13270,170
20230908,141800,5357909900,13270,13270,13280,13270,88
20230908,141700,5356741390,13280,13270,13280,13260,492
20230908,141600,5350210810,13260,13270,13270,13260,1211
20230908,141500,5334140930,13270,13270,13270,13260,5998
20230908,141400,5254591570,13270,13270,13270,13260,1607
20230908,141300,5233271730,13270,13280,13290,13270,1573
20230908,141200,5212382400,13280,13280,13300,13280,3527
20230908,141100,5165507700,13280,13290,13290,13280,59
20230908,141000,5164723670,13290,13290,13300,13280,1049
20230908,140900,5150784010,13280,13300,13300,13280,755
20230908,140800,5140750070,13300,13300,13300,13290,23
20230908,140700,5140444180,13300,13310,13320,13290,4450
20230908,140600,5081260460,13310,13310,13320,13310,260
20230908,140500,5077799250,13310,13310,13310,13310,473
20230908,140400,5071503620,13310,13310,13320,13310,744
20230908,140300,5061600860,13320,13310,13320,13310,121
20230908,140200,5059989230,13320,13310,13320,13310,24
20230908,140100,5059669580,13320,13320,13320,13310,1367
20230908,140000,5041461230,13310,13310,13320,13310,16
20230908,135900,5041248220,13310,13310,13320,13310,460
20230908,135800,5035125280,13310,13300,13310,13300,1051
20230908,135700,5021137190,13300,13300,13300,13300,52
20230908,135600,5020445590,13300,13300,13310,13300,99
20230908,135500,5019128240,13300,13310,13310,13300,12
20230908,135400,5018968630,13310,13310,13310,13300,473
20230908,135300,5012673600,13310,13300,13310,13290,67
20230908,135200,5011782150,13300,13300,13300,13290,830
20230908,135100,5000743260,13300,13310,13310,13300,1062
20230908,135000,4986618020,13300,13290,13310,13290,1445
20230908,134900,4967399860,13300,13310,13310,13300,1557
20230908,134800,4946689030,13310,13310,13310,13300,586
20230908,134700,4938889410,13310,13320,13320,13310,172
20230908,134600,4936599860,13320,13310,13320,13310,53
20230908,134500,4935894140,13310,13320,13320,13310,19
20230908,134400,4935641240,13300,13310,13310,13300,1641
20230908,134300,4913815480,13310,13310,13310,13310,556
20230908,134200,4906415120,13310,13320,13330,13310,768
20230908,134100,4896185310,13330,13340,13340,13330,687
20230908,134000,4887027330,13330,13330,13340,13330,57
20230908,133900,4886267160,13330,13330,13340,13330,900
20230908,133800,4874269840,13330,13330,13330,13320,260
20230908,133700,4870804930,13330,13320,13340,13320,207
20230908,133600,4868045490,13330,13330,13340,13330,570
20230908,133500,4860447140,13340,13350,13350,13340,1768
20230908,133400,4836855430,13350,13350,13360,13350,746
20230908,133300,4826895780,13350,13350,13350,13350,50
20230908,133200,4826228280,13350,13360,13360,13350,672
20230908,133100,4817255560,13350,13350,13360,13350,149
20230908,133000,4815265940,13350,13350,13350,13350,3411
20230908,132900,4769729090,13340,13340,13350,13340,454
20230908,132800,4763672560,13340,13350,13350,13340,105
20230908,132700,4762271050,13360,13340,13360,13340,2500
20230908,132600,4728895750,13340,13340,13350,13340,426
20230908,132500,4723212860,13340,13340,13350,13330,451
20230908,132400,4717196630,13350,13340,13350,13330,49
20230908,132300,4716542600,13330,13340,13350,13330,7344
20230908,132200,4618535080,13320,13320,13330,13310,503
20230908,132100,4611834210,13310,13330,13330,13310,550
20230908,132000,4604510580,13330,13330,13330,13320,2218
20230908,131900,4574945550,13330,13320,13330,13320,244
20230908,131800,4571695210,13320,13300,13320,13290,1899
20230908,131700,4546427180,13300,13300,13310,13300,353
20230908,131600,4541732110,13300,13300,13310,13290,613
20230908,131500,4533578100,13290,13300,13300,13290,171
20230908,131400,4531303880,13300,13310,13310,13290,1109
20230908,131300,4516553970,13300,13310,13310,13300,16
20230908,131200,4516341020,13310,13320,13320,13310,1909
20230908,131100,4490926950,13320,13310,13320,13310,756
20230908,131000,4480864200,13310,13320,13330,13310,1493
20230908,130900,4460977210,13320,13330,13330,13320,76
20230908,130800,4459964230,13330,13320,13330,13320,50
20230908,130700,4459297890,13330,13320,13330,13320,649
20230908,130600,4450652330,13320,13330,13330,13320,866
20230908,130500,4439117190,13320,13330,13330,13320,1463
20230908,130400,4419626500,13320,13330,13330,13320,324
20230908,130300,4415309960,13330,13330,13330,13330,1128
20230908,130200,4400273720,13330,13330,13330,13320,1264
20230908,130100,4383424690,13330,13320,13340,13320,1312
20230908,130000,4365942430,13320,13330,13330,13320,417
20230908,125900,4360383940,13330,13330,13330,13320,609
20230908,125800,4352268710,13330,13330,13330,13330,1196
20230908,125700,4336326030,13330,13330,13340,13330,86
20230908,125600,4335179350,13330,13330,13330,13320,722
20230908,125500,4325556340,13330,13330,13340,13330,2333
20230908,125400,4294456090,13330,13320,13330,13310,627
20230908,125300,4286099670,13320,13320,13330,13320,453
20230908,125200,4280063280,13330,13320,13330,13320,582
20230908,125100,4272310470,13320,13330,13330,13320,2117
20230908,125000,4244105330,13330,13330,13330,13320,469
20230908,124900,4237853600,13330,13330,13340,13330,394
20230908,124800,4232601550,13330,13340,13340,13320,262
20230908,124700,4229108890,13340,13330,13340,13330,45
20230908,124600,4228508770,13330,13330,13330,13330,641
20230908,124500,4219964240,13330,13320,13330,13310,596
20230908,124400,4212025490,13320,13310,13320,13310,376
20230908,124300,4207020510,13310,13320,13320,13310,494
20230908,124200,4200442160,13320,13320,13320,13310,1483
20230908,124100,4180688680,13320,13310,13320,13310,2514
20230908,124000,4147226800,13310,13290,13310,13290,698
20230908,123900,4137941870,13290,13280,13290,13270,1097
20230908,123800,4123366230,13280,13280,13280,13270,109
20230908,123700,4121918720,13260,13280,13280,13260,1743
20230908,123600,4098787560,13280,13290,13300,13280,4792
20230908,123500,4035105970,13300,13300,13300,13290,31
20230908,123400,4034693690,13290,13300,13300,13290,9
20230908,123300,4034574070,13300,13290,13300,13290,74
20230908,123200,4033590010,13290,13300,13300,13290,343
20230908,123100,4029030460,13300,13300,13300,13290,50
20230908,123000,4028365820,13300,13300,13300,13290,169
20230908,122900,4026118200,13300,13300,13300,13290,179
20230908,122800,4023738210,13310,13300,13310,13300,304
20230908,122700,4019694730,13300,13300,13300,13290,764
20230908,122600,4009533620,13300,13300,13300,13290,48
20230908,122500,4008895260,13290,13310,13310,13290,2543
20230908,122400,3975073420,13320,13310,13320,13310,791
20230908,122300,3964545090,13320,13320,13320,13310,92
20230908,122200,3963319850,13320,13310,13320,13310,57
20230908,122100,3962560880,13310,13300,13310,13300,642
20230908,122000,3954015940,13310,13300,13310,13300,494
20230908,121900,3947445400,13300,13300,13310,13300,25
20230908,121800,3947112770,13310,13300,13310,13300,178
20230908,121700,3944743680,13300,13300,13310,13300,139
20230908,121600,3942894120,13300,13310,13310,13300,363
20230908,121500,3938062680,13300,13300,13310,13300,471
20230908,121400,3931798130,13310,13310,13310,13310,126
20230908,121300,3930121070,13310,13310,13310,13300,55
20230908,121200,3929389110,13310,13300,13310,13300,529
20230908,121100,3922353210,13310,13310,13310,13310,44
20230908,121000,3921767570,13310,13310,13310,13300,200
20230908,120900,3919105660,13310,13300,13310,13300,172
20230908,120800,3916816460,13310,13310,13310,13300,71
20230908,120700,3915871490,13310,13300,13310,13300,41
20230908,120600,3915325860,13310,13300,13310,13300,97
20230908,120500,3914035500,13300,13300,13310,13300,22
20230908,120400,3913742880,13310,13310,13310,13300,104
20230908,120300,3912359110,13310,13310,13310,13310,12
20230908,120200,3912199390,13300,13300,13300,13300,29
20230908,120100,3911813690,13310,13300,13320,13300,24
20230908,120000,3911494140,13290,13300,13300,13290,167
20230908,115900,3909273470,13300,13320,13320,13300,2652
20230908,115800,3873993350,13320,13310,13320,13300,379
20230908,115700,3868948750,13300,13310,13310,13300,155
20230908,115600,3866887150,13310,13310,13310,13310,655
20230908,115500,3858169100,13310,13310,13320,13310,619
20230908,115400,3849929580,13320,13320,13320,13310,237
20230908,115300,3846772790,13320,13320,13320,13320,14
20230908,115200,3846586310,13330,13320,13330,13320,25
20230908,115100,3846253170,13330,13320,13330,13320,46
20230908,115000,3845640380,13310,13310,13320,13310,451
20230908,114900,3839637450,13310,13300,13310,13300,354
20230908,114800,3834929050,13310,13300,13310,13300,1201
20230908,114700,3818950590,13300,13320,13320,13300,910
20230908,114600,3806838320,13320,13340,13340,13320,315
20230908,114500,3802636350,13330,13320,13340,13320,1227
20230908,114400,3786286070,13320,13320,13320,13310,145
20230908,114300,3784354710,13320,13310,13320,13310,2090
20230908,114200,3756536510,13310,13310,13310,13310,60
20230908,114100,3755737910,13300,13300,13300,13300,53
20230908,114000,3755033010,13310,13300,13310,13290,1346
20230908,113900,3737131120,13300,13300,13300,13290,366
20230908,113800,3732263470,13300,13300,13300,13290,54
20230908,113700,3731545370,13300,13300,13300,13290,519
20230908,113600,3724647120,13290,13300,13300,13290,65
20230908,113500,3723782630,13300,13300,13300,13300,44
20230908,113400,3723197430,13300,13300,13300,13290,600
20230908,113300,3715218590,13310,13290,13310,13290,893
20230908,113200,3703341630,13300,13300,13300,13300,50
20230908,113100,3702676630,13300,13300,13310,13300,228
20230908,113000,3699643300,13300,13300,13300,13300,247
20230908,112900,3696358200,13300,13290,13310,13290,173
20230908,112800,3694057770,13300,13290,13310,13290,1326
20230908,112700,3676431230,13290,13280,13290,13280,35
20230908,112600,3675966250,13280,13280,13290,13280,630
20230908,112500,3667599740,13280,13290,13290,13270,1005
20230908,112400,3654253470,13290,13290,13290,13280,284
20230908,112300,3650481610,13290,13300,13310,13290,2146
20230908,112200,3621940370,13310,13300,13310,13300,188
20230908,112100,3619439290,13300,13290,13310,13290,1336
20230908,112000,3601669570,13300,13290,13300,13280,417
20230908,111900,3596130770,13290,13280,13290,13280,110
20230908,111800,3594668910,13290,13290,13300,13290,635
20230908,111700,3586229640,13290,13290,13290,13290,104
20230908,111600,3584847480,13290,13300,13300,13290,686
20230908,111500,3575730190,13300,13300,13300,13300,94
20230908,111400,3574479990,13300,13300,13300,13290,99
20230908,111300,3573164240,13300,13300,13310,13300,1288
20230908,111200,3556033610,13300,13310,13310,13300,32
20230908,111100,3555607730,13300,13300,13300,13300,3
20230908,111000,3555567830,13300,13300,13310,13300,325
20230908,110900,3551245220,13300,13300,13300,13290,125
20230908,110800,3549582770,13300,13300,13300,13300,20
20230908,110700,3549316770,13300,13300,13300,13300,24
20230908,110600,3548997570,13300,13290,13300,13290,301
20230908,110500,3544995840,13300,13300,13310,13300,220
20230908,110400,3542069720,13300,13300,13300,13290,501
20230908,110300,3535408420,13300,13300,13300,13290,983
20230908,110200,3522343850,13290,13300,13300,13290,169
20230908,110100,3520097690,13300,13300,13300,13300,884
20230908,110000,3508340490,13310,13310,13310,13300,160
20230908,105900,3506211440,13300,13280,13300,13280,168
20230908,105800,3503978590,13290,13300,13310,13290,1166
20230908,105700,3488481690,13310,13310,13310,13310,44
20230908,105600,3487896050,13300,13310,13310,13300,577
20230908,105500,3480221770,13300,13300,13300,13300,1228
20230908,105400,3463889370,13310,13310,13310,13300,171
20230908,105300,3461613780,13310,13310,13310,13310,82
20230908,105200,3460522360,13310,13310,13310,13300,2501
20230908,105100,3427252330,13310,13320,13320,13310,468
20230908,105000,3421020160,13330,13320,13330,13320,242
20230908,104900,3417795910,13330,13330,13330,13330,123
20230908,104800,3416156320,13320,13330,13330,13320,135
20230908,104700,3414356800,13340,13350,13350,13330,1124
20230908,104600,3399363840,13340,13360,13360,13340,841
20230908,104500,3388136610,13360,13360,13360,13350,320
20230908,104400,3383862610,13350,13340,13360,13340,10250
20230908,104300,3247044770,13340,13310,13340,13310,1516
20230908,104200,3226840850,13320,13320,13330,13320,212
20230908,104100,3224016660,13320,13320,13320,13310,948
20230908,104000,3211389440,13320,13340,13340,13320,935
20230908,103900,3198924280,13340,13320,13340,13320,1654
20230908,103800,3176874470,13320,13310,13320,13310,221
20230908,103700,3173932160,13300,13320,13320,13300,408
20230908,103600,3168503210,13320,13320,13320,13310,1151
20230908,103500,3153182340,13320,13330,13330,13320,1271
20230908,103400,3136240540,13320,13310,13320,13310,1660
20230908,103300,3114135430,13310,13320,13330,13300,2128
20230908,103200,3085805590,13320,13320,13320,13310,927
20230908,103100,3073457960,13320,13300,13320,13290,5213
20230908,103000,3004083990,13290,13290,13300,13290,222
20230908,102900,3001133490,13290,13280,13290,13280,578
20230908,102800,2993453330,13290,13290,13290,13290,110
20230908,102700,2991991430,13290,13290,13290,13280,50
20230908,102600,2991326960,13290,13290,13290,13280,193
20230908,102500,2988762020,13290,13310,13310,13290,583
20230908,102400,2981012490,13310,13310,13310,13300,1039
20230908,102300,2967191850,13310,13310,13310,13300,276
20230908,102200,2963518940,13300,13300,13310,13300,270
20230908,102100,2959927630,13300,13280,13300,13280,1311
20230908,102000,2942500320,13280,13280,13300,13280,897
20230908,101900,2930576040,13280,13280,13280,13270,483
20230908,101800,2924162390,13280,13280,13280,13280,338
20230908,101700,2919673750,13280,13270,13280,13270,18
20230908,101600,2919434750,13280,13280,13280,13270,203
20230908,101500,2916739550,13280,13280,13280,13280,35
20230908,101400,2916274750,13280,13250,13290,13250,702
20230908,101300,2906961040,13250,13260,13260,13250,436
20230908,101200,2901180730,13250,13260,13260,13250,67
20230908,101100,2900292450,13260,13260,13260,13250,139
20230908,101000,2898449330,13260,13250,13260,13250,16
20230908,100900,2898237230,13250,13250,13260,13230,1710
20230908,100800,2875587760,13250,13270,13270,13250,1200
20230908,100700,2859678050,13270,13260,13270,13260,423
20230908,100600,2854066260,13260,13280,13280,13260,585
20230908,100500,2846303840,13280,13280,13280,13280,71
20230908,100400,2845360960,13280,13290,13290,13280,769
20230908,100300,2835145510,13290,13290,13300,13290,53
20230908,100200,2834440970,13290,13300,13300,13290,582
20230908,100100,2826704390,13300,13280,13300,13280,817
20230908,100000,2815851660,13280,13280,13280,13280,172
20230908,095900,2813567500,13280,13280,13280,13270,126
20230908,095800,2811894260,13280,13280,13300,13270,921
20230908,095700,2799661490,13280,13240,13280,13230,18683
20230908,095600,2552264170,13240,13230,13240,13220,2601
20230908,095500,2517872830,13230,13230,13230,13220,322
20230908,095400,2513613580,13220,13220,13220,13220,646
20230908,095300,2505073460,13220,13240,13240,13220,902
20230908,095200,2493146760,13240,13220,13240,13220,2058
20230908,095100,2465931600,13220,13230,13230,13220,1882
20230908,095000,2441045130,13230,13250,13250,13230,810
20230908,094900,2430327150,13240,13260,13260,13240,4573
20230908,094800,2369739690,13260,13270,13270,13260,2070
20230908,094700,2342291450,13270,13270,13280,13260,421
20230908,094600,2336708270,13270,13280,13280,13270,2325
20230908,094500,2305842740,13280,13280,13280,13270,3527
20230908,094400,2259039370,13280,13270,13280,13270,1113
20230908,094300,2244260900,13280,13280,13290,13280,1015
20230908,094200,2230777400,13280,13290,13290,13280,394
20230908,094100,2225541670,13290,13280,13290,13280,1685
20230908,094000,2203164860,13280,13280,13300,13280,2175
20230908,093900,2174274660,13280,13290,13300,13280,2432
20230908,093800,2141957170,13300,13290,13300,13280,1812
20230908,093700,2117876900,13290,13280,13290,13270,1309
20230908,093600,2100496890,13280,13280,13290,13270,1177
20230908,093500,2084867550,13280,13290,13290,13280,571
20230908,093400,2077280400,13290,13300,13300,13280,3136
20230908,093300,2035608660,13290,13310,13310,13290,1359
20230908,093200,2017533350,13320,13320,13330,13300,426
20230908,093100,2011861340,13320,13300,13330,13300,2677
20230908,093000,1976237090,13300,13290,13300,13280,924
20230908,092900,1963960990,13290,13290,13300,13290,1456
20230908,092800,1944610420,13290,13300,13300,13290,2622
20230908,092700,1909738530,13300,13310,13320,13300,9802
20230908,092600,1779369060,13320,13310,13320,13310,958
20230908,092500,1766616680,13300,13310,13310,13300,1200
20230908,092400,1750646690,13310,13340,13340,13310,2043
20230908,092300,1723434510,13360,13360,13370,13340,5704
20230908,092200,1647291900,13360,13370,13380,13360,2438
20230908,092100,1614698930,13370,13330,13390,13330,9020
20230908,092000,1494141350,13310,13300,13350,13300,6851
20230908,091900,1402891890,13300,13290,13300,13290,981
20230908,091800,1389844910,13300,13300,13310,13290,1318
20230908,091700,1372318450,13310,13320,13320,13310,825
20230908,091600,1361330560,13320,13300,13320,13290,10809
20230908,091500,1217514620,13300,13320,13320,13300,530
20230908,091400,1210461880,13310,13310,13310,13280,5195
20230908,091300,1141355960,13310,13350,13360,13310,5535
20230908,091200,1067532120,13350,13330,13360,13320,9835
20230908,091100,936335060,13330,13290,13350,13270,9636
20230908,091000,807969160,13280,13270,13300,13270,14838
20230908,090900,610907160,13270,13210,13270,13200,9246
20230908,090800,488552730,13210,13230,13240,13210,2728
20230908,090700,452485880,13230,13190,13230,13170,6075
20230908,090600,372300080,13190,13190,13200,13190,992
20230908,090500,359214590,13160,13140,13160,13130,4317
20230908,090400,302466210,13160,13200,13200,13140,4849
20230908,090300,238656710,13210,13220,13220,13210,3299
20230908,090200,195058640,13220,13200,13220,13190,4957
20230908,090100,129626970,13190,13200,13220,13190,1871
20230908,090000,104924230,13240,13190,13240,13190,7946