stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194400,2150015040,11130,11130,11130,11130,3569
20230821,194300,2150015040,11130,11130,11130,11130,0
20230821,194200,2150015040,11130,11130,11130,11130,0
20230821,194100,2150015040,11130,11130,11130,11130,0
20230821,194000,2150015040,11130,11130,11130,11130,0
20230821,193900,2150015040,11130,11130,11130,11130,0
20230821,193800,2150015040,11130,11130,11130,11130,0
20230821,193700,2150015040,11130,11130,11130,11130,0
20230821,193600,2150015040,11130,11130,11130,11130,0
20230821,193500,2150015040,11130,11130,11130,11130,0
20230821,193400,2150015040,11130,11130,11130,11130,0
20230821,193300,2150015040,11130,11130,11130,11130,0
20230821,193200,2150015040,11130,11130,11130,11130,0
20230821,193100,2150015040,11130,11130,11130,11130,0
20230821,193000,2150015040,11130,11130,11130,11130,0
20230821,192900,2150015040,11130,11130,11130,11130,0
20230821,192800,2150015040,11130,11130,11130,11130,0
20230821,192700,2150015040,11130,11130,11130,11130,0
20230821,192600,2150015040,11130,11130,11130,11130,0
20230821,192500,2150015040,11130,11130,11130,11130,0
20230821,192400,2150015040,11130,11130,11130,11130,0
20230821,192300,2150015040,11130,11130,11130,11130,0
20230821,192200,2150015040,11130,11130,11130,11130,0
20230821,192100,2150015040,11130,11130,11130,11130,0
20230821,192000,2150015040,11130,11130,11130,11130,0
20230821,191900,2150015040,11130,11130,11130,11130,0
20230821,191800,2150015040,11130,11130,11130,11130,0
20230821,191700,2150015040,11130,11130,11130,11130,0
20230821,191600,2150015040,11130,11130,11130,11130,0
20230821,191500,2150015040,11130,11130,11130,11130,0
20230821,191400,2150015040,11130,11130,11130,11130,3569
20230821,191300,2150015040,11130,11130,11130,11130,0
20230821,191200,2150015040,11130,11130,11130,11130,0
20230821,191100,2150015040,11130,11130,11130,11130,0
20230821,191000,2150015040,11130,11130,11130,11130,0
20230821,190900,2150015040,11130,11130,11130,11130,0
20230821,190800,2150015040,11130,11130,11130,11130,0
20230821,190700,2150015040,11130,11130,11130,11130,0
20230821,190600,2150015040,11130,11130,11130,11130,0
20230821,190500,2150015040,11130,11130,11130,11130,0
20230821,190400,2150015040,11130,11130,11130,11130,0
20230821,190300,2150015040,11130,11130,11130,11130,0
20230821,190200,2150015040,11130,11130,11130,11130,0
20230821,190100,2150015040,11130,11130,11130,11130,0
20230821,190000,2150015040,11130,11130,11130,11130,0
20230821,185900,2150015040,11130,11130,11130,11130,0
20230821,185800,2150015040,11130,11130,11130,11130,0
20230821,185700,2150015040,11130,11130,11130,11130,0
20230821,185600,2150015040,11130,11130,11130,11130,0
20230821,185500,2150015040,11130,11130,11130,11130,0
20230821,185400,2150015040,11130,11130,11130,11130,0
20230821,185300,2150015040,11130,11130,11130,11130,0
20230821,185200,2150015040,11130,11130,11130,11130,0
20230821,185100,2150015040,11130,11130,11130,11130,0
20230821,185000,2150015040,11130,11130,11130,11130,0
20230821,184900,2150015040,11130,11130,11130,11130,0
20230821,184800,2150015040,11130,11130,11130,11130,0
20230821,184700,2150015040,11130,11130,11130,11130,0
20230821,184600,2150015040,11130,11130,11130,11130,0
20230821,184500,2150015040,11130,11130,11130,11130,0
20230821,184400,2150015040,11130,11130,11130,11130,3569
20230821,184300,2150015040,11130,11130,11130,11130,0
20230821,184200,2150015040,11130,11130,11130,11130,0
20230821,184100,2150015040,11130,11130,11130,11130,0
20230821,184000,2150015040,11130,11130,11130,11130,0
20230821,183900,2150015040,11130,11130,11130,11130,0
20230821,183800,2150015040,11130,11130,11130,11130,0
20230821,183700,2150015040,11130,11130,11130,11130,0
20230821,183600,2150015040,11130,11130,11130,11130,0
20230821,183500,2150015040,11130,11130,11130,11130,0
20230821,183400,2150015040,11130,11130,11130,11130,0
20230821,183300,2150015040,11130,11130,11130,11130,0
20230821,183200,2150015040,11130,11130,11130,11130,0
20230821,183100,2150015040,11130,11130,11130,11130,0
20230821,183000,2150015040,11130,11130,11130,11130,0
20230821,182900,2150015040,11130,11130,11130,11130,0
20230821,182800,2150015040,11130,11130,11130,11130,0
20230821,182700,2150015040,11130,11130,11130,11130,0
20230821,182600,2150015040,11130,11130,11130,11130,0
20230821,182500,2150015040,11130,11130,11130,11130,0
20230821,182400,2150015040,11130,11130,11130,11130,0
20230821,182300,2150015040,11130,11130,11130,11130,0
20230821,182200,2150015040,11130,11130,11130,11130,0
20230821,182100,2150015040,11130,11130,11130,11130,0
20230821,182000,2150015040,11130,11130,11130,11130,0
20230821,181900,2150015040,11130,11130,11130,11130,0
20230821,181800,2150015040,11130,11130,11130,11130,0
20230821,181700,2150015040,11130,11130,11130,11130,0
20230821,181600,2150015040,11130,11130,11130,11130,0
20230821,181500,2150015040,11130,11130,11130,11130,0
20230821,181400,2150015040,11130,11130,11130,11130,3569
20230821,181300,2150015040,11130,11130,11130,11130,0
20230821,181200,2150015040,11130,11130,11130,11130,0
20230821,181100,2150015040,11130,11130,11130,11130,0
20230821,181000,2150015040,11130,11130,11130,11130,0
20230821,180900,2150015040,11130,11130,11130,11130,0
20230821,180800,2150015040,11130,11130,11130,11130,0
20230821,180700,2150015040,11130,11130,11130,11130,0
20230821,180600,2150015040,11130,11130,11130,11130,0
20230821,180500,2150015040,11130,11130,11130,11130,0
20230821,180400,2150015040,11130,11130,11130,11130,0
20230821,180300,2150015040,11130,11130,11130,11130,0
20230821,180200,2150015040,11130,11130,11130,11130,0
20230821,180100,2150015040,11130,11130,11130,11130,0
20230821,180000,2150015040,11130,11130,11130,11130,0
20230821,175900,2150015040,11130,11130,11130,11130,0
20230821,175800,2150015040,11130,11130,11130,11130,0
20230821,175700,2150015040,11130,11130,11130,11130,0
20230821,175600,2150015040,11130,11130,11130,11130,0
20230821,175500,2150015040,11130,11130,11130,11130,0
20230821,175400,2150015040,11130,11130,11130,11130,0
20230821,175300,2150015040,11130,11130,11130,11130,0
20230821,175200,2150015040,11130,11130,11130,11130,0
20230821,175100,2150015040,11130,11130,11130,11130,0
20230821,175000,2150015040,11130,11130,11130,11130,0
20230821,174900,2150015040,11130,11130,11130,11130,0
20230821,174800,2150015040,11130,11130,11130,11130,0
20230821,174700,2150015040,11130,11130,11130,11130,0
20230821,174600,2150015040,11130,11130,11130,11130,0
20230821,174500,2150015040,11130,11130,11130,11130,0
20230821,174400,2150015040,11130,11130,11130,11130,3569
20230821,174300,2150015040,11130,11130,11130,11130,0
20230821,174200,2150015040,11130,11130,11130,11130,0
20230821,174100,2150015040,11130,11130,11130,11130,0
20230821,174000,2150015040,11130,11130,11130,11130,0
20230821,173900,2150015040,11130,11130,11130,11130,0
20230821,173800,2150015040,11130,11130,11130,11130,0
20230821,173700,2150015040,11130,11130,11130,11130,0
20230821,173600,2150015040,11130,11130,11130,11130,0
20230821,173500,2150015040,11130,11130,11130,11130,0
20230821,173400,2150015040,11130,11130,11130,11130,0
20230821,173300,2150015040,11130,11130,11130,11130,0
20230821,173200,2150015040,11130,11130,11130,11130,0
20230821,173100,2150015040,11130,11130,11130,11130,0
20230821,173000,2150015040,11130,11130,11130,11130,0
20230821,172900,2150015040,11130,11130,11130,11130,0
20230821,172800,2150015040,11130,11130,11130,11130,0
20230821,172700,2150015040,11130,11130,11130,11130,0
20230821,172600,2150015040,11130,11130,11130,11130,0
20230821,172500,2150015040,11130,11130,11130,11130,0
20230821,172400,2150015040,11130,11130,11130,11130,0
20230821,172300,2150015040,11130,11130,11130,11130,0
20230821,172200,2150015040,11130,11130,11130,11130,0
20230821,172100,2150015040,11130,11130,11130,11130,0
20230821,172000,2150015040,11130,11130,11130,11130,0
20230821,171900,2150015040,11130,11130,11130,11130,0
20230821,171800,2150015040,11130,11130,11130,11130,0
20230821,171700,2150015040,11130,11130,11130,11130,0
20230821,171600,2150015040,11130,11130,11130,11130,0
20230821,171500,2150015040,11130,11130,11130,11130,0
20230821,171400,2150015040,11130,11130,11130,11130,3569
20230821,171300,2150015040,11130,11130,11130,11130,0
20230821,171200,2150015040,11130,11130,11130,11130,0
20230821,171100,2150015040,11130,11130,11130,11130,0
20230821,171000,2150015040,11130,11130,11130,11130,0
20230821,170900,2150015040,11130,11130,11130,11130,0
20230821,170800,2150015040,11130,11130,11130,11130,0
20230821,170700,2150015040,11130,11130,11130,11130,0
20230821,170600,2150015040,11130,11130,11130,11130,0
20230821,170500,2150015040,11130,11130,11130,11130,0
20230821,170400,2150015040,11130,11130,11130,11130,0
20230821,170300,2150015040,11130,11130,11130,11130,0
20230821,170200,2150015040,11130,11130,11130,11130,0
20230821,170100,2150015040,11130,11130,11130,11130,0
20230821,170000,2150015040,11130,11130,11130,11130,0
20230821,165900,2150015040,11130,11130,11130,11130,0
20230821,165800,2150015040,11130,11130,11130,11130,0
20230821,165700,2150015040,11130,11130,11130,11130,0
20230821,165600,2150015040,11130,11130,11130,11130,0
20230821,165500,2150015040,11130,11130,11130,11130,0
20230821,165400,2150015040,11130,11130,11130,11130,0
20230821,165300,2150015040,11130,11130,11130,11130,0
20230821,165200,2150015040,11130,11130,11130,11130,0
20230821,165100,2150015040,11130,11130,11130,11130,0
20230821,165000,2150015040,11130,11130,11130,11130,0
20230821,164900,2150015040,11130,11130,11130,11130,0
20230821,164800,2150015040,11130,11130,11130,11130,0
20230821,164700,2150015040,11130,11130,11130,11130,0
20230821,164600,2150015040,11130,11130,11130,11130,0
20230821,164500,2150015040,11130,11130,11130,11130,0
20230821,164400,2150015040,11130,11130,11130,11130,3569
20230821,164300,2150015040,11130,11130,11130,11130,0
20230821,164200,2150015040,11130,11130,11130,11130,0
20230821,164100,2150015040,11130,11130,11130,11130,0
20230821,164000,2150015040,11130,11130,11130,11130,0
20230821,163900,2150015040,11130,11130,11130,11130,0
20230821,163800,2150015040,11130,11130,11130,11130,0
20230821,163700,2150015040,11130,11130,11130,11130,0
20230821,163600,2150015040,11130,11130,11130,11130,0
20230821,163500,2150015040,11130,11130,11130,11130,0
20230821,163400,2150015040,11130,11130,11130,11130,0
20230821,163300,2150015040,11130,11130,11130,11130,0
20230821,163200,2150015040,11130,11130,11130,11130,0
20230821,163100,2150015040,11130,11130,11130,11130,0
20230821,163000,2150015040,11130,11130,11130,11130,0
20230821,162900,2150015040,11130,11130,11130,11130,0
20230821,162800,2150015040,11130,11130,11130,11130,0
20230821,162700,2150015040,11130,11130,11130,11130,0
20230821,162600,2150015040,11130,11130,11130,11130,0
20230821,162500,2150015040,11130,11130,11130,11130,0
20230821,162400,2150015040,11130,11130,11130,11130,0
20230821,162300,2150015040,11130,11130,11130,11130,0
20230821,162200,2150015040,11130,11130,11130,11130,0
20230821,162100,2150015040,11130,11130,11130,11130,0
20230821,162000,2150015040,11130,11130,11130,11130,0
20230821,161900,2150015040,11130,11130,11130,11130,0
20230821,161800,2150015040,11130,11130,11130,11130,0
20230821,161700,2150015040,11130,11130,11130,11130,0
20230821,161600,2150015040,11130,11130,11130,11130,0
20230821,161500,2150015040,11130,11130,11130,11130,0
20230821,161400,2150015040,11130,11130,11130,11130,3569
20230821,161300,2150015040,11130,11130,11130,11130,0
20230821,161200,2150015040,11130,11130,11130,11130,0
20230821,161100,2150015040,11130,11130,11130,11130,0
20230821,161000,2150015040,11130,11130,11130,11130,0
20230821,160900,2150015040,11130,11130,11130,11130,0
20230821,160800,2150015040,11130,11130,11130,11130,0
20230821,160700,2150015040,11130,11130,11130,11130,0
20230821,160600,2150015040,11130,11130,11130,11130,0
20230821,160500,2150015040,11130,11130,11130,11130,0
20230821,160400,2150015040,11130,11130,11130,11130,0
20230821,160300,2150015040,11130,11130,11130,11130,0
20230821,160200,2150015040,11130,11130,11130,11130,0
20230821,160100,2150015040,11130,11130,11130,11130,0
20230821,160000,2150015040,11130,11130,11130,11130,0
20230821,155900,2150015040,11130,11130,11130,11130,0
20230821,155800,2150015040,11130,11130,11130,11130,0
20230821,155700,2150015040,11130,11130,11130,11130,0
20230821,155600,2150015040,11130,11130,11130,11130,0
20230821,155500,2150015040,11130,11130,11130,11130,0
20230821,155400,2150015040,11130,11130,11130,11130,0
20230821,155300,2150015040,11130,11130,11130,11130,0
20230821,155200,2150015040,11130,11130,11130,11130,0
20230821,155100,2150015040,11130,11130,11130,11130,0
20230821,155000,2150015040,11130,11130,11130,11130,0
20230821,154900,2150015040,11130,11130,11130,11130,0
20230821,154800,2150015040,11130,11130,11130,11130,0
20230821,154700,2150015040,11130,11130,11130,11130,0
20230821,154600,2150015040,11130,11130,11130,11130,0
20230821,154500,2150015040,11130,11130,11130,11130,0
20230821,154400,2150015040,11130,11130,11130,11130,3569
20230821,154300,2150015040,11130,11130,11130,11130,0
20230821,154200,2150015040,11130,11130,11130,11130,0
20230821,154100,2150015040,11130,11130,11130,11130,0
20230821,154000,2150015040,11130,11130,11130,11130,0
20230821,153900,2150015040,11130,11130,11130,11130,0
20230821,153800,2150015040,11130,11130,11130,11130,0
20230821,153700,2150015040,11130,11130,11130,11130,0
20230821,153600,2150015040,11130,11130,11130,11130,0
20230821,153500,2150015040,11130,11130,11130,11130,0
20230821,153400,2150015040,11130,11130,11130,11130,0
20230821,153300,2150015040,11130,11130,11130,11130,0
20230821,153200,2150015040,11130,11130,11130,11130,0
20230821,153100,2150015040,11130,11130,11130,11130,0
20230821,153000,2150015040,11130,11130,11130,11130,3569
20230821,152900,2110292070,11130,11130,11130,11130,0
20230821,152800,2110292070,11130,11130,11130,11130,0
20230821,152700,2110292070,11130,11130,11130,11130,0
20230821,152600,2110292070,11130,11130,11130,11130,0
20230821,152500,2110292070,11130,11130,11130,11130,0
20230821,152400,2110292070,11130,11130,11130,11130,0
20230821,152300,2110292070,11130,11130,11130,11130,0
20230821,152200,2110292070,11130,11130,11130,11130,0
20230821,152100,2110292070,11130,11130,11130,11130,0
20230821,152000,2110292070,11130,11130,11130,11130,0
20230821,151900,2110292070,11130,11130,11140,11110,357
20230821,151800,2106324900,11140,11140,11140,11120,41
20230821,151700,2105868630,11140,11140,11150,11140,112
20230821,151600,2104620940,11140,11140,11140,11120,298
20230821,151500,2101301520,11110,11120,11130,11110,263
20230821,151400,2098375410,11120,11120,11120,11120,220
20230821,151300,2095929010,11120,11100,11120,11090,899
20230821,151200,2085943520,11090,11090,11090,11090,335
20230821,151100,2082228370,11090,11100,11100,11090,245
20230821,151000,2079509100,11090,11080,11100,11070,191
20230821,150900,2077392720,11080,11070,11080,11070,574
20230821,150800,2071035220,11070,11070,11070,11070,0
20230821,150700,2071035220,11070,11070,11070,11060,360
20230821,150600,2067053340,11070,11070,11070,11060,302
20230821,150500,2063713090,11070,11070,11070,11070,20
20230821,150400,2063491690,11070,11070,11070,11070,320
20230821,150300,2059949290,11060,11060,11060,11060,200
20230821,150200,2057737290,11050,11050,11050,11050,39
20230821,150100,2057306340,11060,11060,11060,11060,87
20230821,150000,2056344120,11060,11060,11060,11060,50
20230821,145900,2055791120,11060,11060,11060,11060,25
20230821,145800,2055514620,11060,11060,11060,11030,197
20230821,145700,2053335860,11030,11060,11060,11030,402
20230821,145600,2048897540,11060,11060,11060,11060,53
20230821,145500,2048311360,11060,11060,11060,11060,0
20230821,145400,2048311360,11060,11070,11070,11060,310
20230821,145300,2044882280,11060,11060,11070,11060,30
20230821,145200,2044550280,11070,11080,11080,11070,6
20230821,145100,2044483850,11040,11070,11090,11040,1089
20230821,145000,2032448990,11070,11060,11070,11050,133
20230821,144900,2030978630,11050,11060,11060,11050,413
20230821,144800,2026414450,11100,11100,11100,11100,1
20230821,144700,2026403350,11100,11100,11100,11100,70
20230821,144600,2025626350,11140,11140,11140,11140,47
20230821,144500,2025102770,11150,11130,11150,10990,5414
20230821,144400,1965346470,11170,11170,11170,11170,0
20230821,144300,1965346470,11170,11170,11170,11170,1
20230821,144200,1965335300,11170,11170,11170,11170,18
20230821,144100,1965134240,11170,11170,11170,11160,201
20230821,144000,1962891020,11170,11170,11170,11170,2
20230821,143900,1962868680,11170,11170,11170,11170,9
20230821,143800,1962768150,11170,11160,11170,11160,179
20230821,143700,1960770480,11170,11160,11170,11110,10
20230821,143600,1960658920,11160,11120,11160,11120,3240
20230821,143500,1924552430,11110,11080,11110,11080,330
20230821,143400,1920894260,11080,11100,11100,11080,51
20230821,143300,1920328420,11100,11080,11100,11060,262
20230821,143200,1917428720,11100,11100,11100,11100,50
20230821,143100,1916873720,11100,11100,11100,11100,51
20230821,143000,1916307620,11100,11100,11100,11100,0
20230821,142900,1916307620,11100,11100,11100,11100,10
20230821,142800,1916196620,11110,11110,11110,11110,70
20230821,142700,1915418920,11120,11120,11120,11120,0
20230821,142600,1915418920,11120,11110,11120,11110,405
20230821,142500,1910915420,11120,11120,11120,11120,0
20230821,142400,1910915420,11120,11090,11120,11090,858
20230821,142300,1901391190,11090,11090,11090,11090,0
20230821,142200,1901391190,11090,11070,11090,11070,44
20230821,142100,1900904090,11070,11040,11070,11020,561
20230821,142000,1894719210,11020,11080,11080,11020,2847
20230821,141900,1863259810,11100,11110,11110,11100,55
20230821,141800,1862649260,11110,11110,11110,11110,0
20230821,141700,1862649260,11110,11080,11110,11070,815
20230821,141600,1853613100,11080,11090,11090,11080,6
20230821,141500,1853546610,11100,11100,11100,11100,0
20230821,141400,1853546610,11100,11050,11100,11050,59
20230821,141300,1852894610,11090,11080,11090,11080,58
20230821,141200,1852251500,11090,11060,11090,11060,316
20230821,141100,1848751250,11050,11030,11050,11030,246
20230821,141000,1846035750,11050,11020,11050,11020,122
20230821,140900,1844691060,11000,11020,11020,11000,370
20230821,140800,1840619070,11010,11040,11040,11000,723
20230821,140700,1832652910,11040,11040,11040,11040,505
20230821,140600,1827077710,11020,11050,11050,11020,374
20230821,140500,1822948790,11050,11070,11070,11050,146
20230821,140400,1821333170,11050,11050,11050,11050,51
20230821,140300,1820769620,11050,11050,11050,11050,0
20230821,140200,1820769620,11050,11050,11050,11050,27
20230821,140100,1820471270,11050,11070,11070,11050,146
20230821,140000,1818856950,11070,11070,11090,11070,233
20230821,135900,1816277040,11090,11070,11090,11060,13
20230821,135800,1816133160,11060,11060,11060,11060,41
20230821,135700,1815679700,11060,11050,11060,11040,421
20230821,135600,1811028560,11020,11020,11020,11020,1
20230821,135500,1811017540,11020,11050,11050,11020,2
20230821,135400,1810995470,11020,11050,11050,11020,300
20230821,135300,1807683470,11050,11050,11050,11050,0
20230821,135200,1807683470,11050,11020,11050,11020,226
20230821,135100,1805186200,11050,11020,11050,11020,8
20230821,135000,1805098010,11020,11020,11020,11020,200
20230821,134900,1802894010,11020,11020,11020,11020,114
20230821,134800,1801637730,11050,11060,11060,11050,43
20230821,134700,1801162410,11060,11050,11060,11050,87
20230821,134600,1800200230,11050,11020,11050,11020,2
20230821,134500,1800178160,11010,11010,11010,11010,0
20230821,134400,1800178160,11010,11040,11040,11010,551
20230821,134300,1794104620,11030,11030,11030,11030,0
20230821,134200,1794104620,11030,11030,11030,11030,0
20230821,134100,1794104620,11030,11030,11030,11030,56
20230821,134000,1793486940,11020,11020,11020,11020,0
20230821,133900,1793486940,11020,11020,11020,11020,0
20230821,133800,1793486940,11020,11020,11020,11020,0
20230821,133700,1793486940,11020,11020,11020,11020,104
20230821,133600,1792340860,11060,11060,11060,11060,0
20230821,133500,1792340860,11060,11060,11060,11060,1
20230821,133400,1792329800,11030,11030,11030,11030,1
20230821,133300,1792318770,11040,11040,11040,11040,134
20230821,133200,1790839410,11050,11050,11050,11050,102
20230821,133100,1789712310,11040,11020,11040,11020,430
20230821,133000,1784973390,11000,11000,11000,11000,114
20230821,132900,1783719390,11010,11010,11010,11010,1
20230821,132800,1783708380,11000,11000,11000,11000,1
20230821,132700,1783697380,11010,11010,11010,11010,121
20230821,132600,1782365170,11020,11020,11020,11020,1
20230821,132500,1782354150,11010,11010,11010,11000,82
20230821,132400,1781451610,11020,11010,11020,11010,183
20230821,132300,1779435040,11020,11020,11020,11020,0
20230821,132200,1779435040,11020,10970,11020,10970,501
20230821,132100,1773939020,10970,10970,10970,10970,0
20230821,132000,1773939020,10970,10970,10970,10970,100
20230821,131900,1772842020,10970,10970,10970,10970,0
20230821,131800,1772842020,10970,10970,11030,10970,1340
20230821,131700,1758141620,10970,11020,11020,10970,2421
20230821,131600,1731523200,11050,11080,11100,11050,416
20230821,131500,1726912620,11080,11090,11090,11080,2
20230821,131400,1726890450,11100,11070,11100,11070,388
20230821,131300,1722595260,11070,11100,11100,11070,281
20230821,131200,1719484560,11100,11040,11100,11030,47
20230821,131100,1718965050,11050,11010,11050,11010,405
20230821,131000,1714492330,11030,11030,11030,11030,0
20230821,130900,1714492330,11030,11020,11030,11020,114
20230821,130800,1713236030,11020,11020,11020,11020,10
20230821,130700,1713125830,11020,11020,11020,11020,0
20230821,130600,1713125830,11020,11020,11020,11020,10
20230821,130500,1713015630,11000,11010,11010,11000,202
20230821,130400,1710792770,11010,11010,11010,11010,0
20230821,130300,1710792770,11010,11010,11010,11010,10
20230821,130200,1710682670,11000,11010,11010,11000,200
20230821,130100,1708481320,11010,11010,11010,11010,0
20230821,130000,1708481320,11010,11010,11010,11010,2
20230821,125900,1708459300,11030,11030,11030,11030,8
20230821,125800,1708371060,11030,11030,11030,11030,0
20230821,125700,1708371060,11030,11030,11030,11010,68
20230821,125600,1707621980,11010,11030,11030,11010,82
20230821,125500,1706719120,11000,11020,11020,11000,536
20230821,125400,1700821360,11030,11030,11030,11030,37
20230821,125300,1700413250,11050,11030,11050,11030,492
20230821,125200,1694980570,11030,11020,11030,11020,440
20230821,125100,1690128630,10990,11010,11010,10990,78
20230821,125000,1689270250,11030,11000,11030,11000,41
20230821,124900,1688819130,11020,11030,11030,11020,51
20230821,124800,1688257100,10980,10980,10980,10980,0
20230821,124700,1688257100,10980,10980,10980,10980,0
20230821,124600,1688257100,10980,10980,10980,10980,50
20230821,124500,1687708100,11030,10980,11030,10980,42
20230821,124400,1687246640,11030,11000,11030,11000,19
20230821,124300,1687037500,10970,11010,11010,10970,3
20230821,124200,1687004510,10960,10960,10960,10960,0
20230821,124100,1687004510,10960,11000,11000,10960,351
20230821,124000,1683154490,11010,10970,11010,10970,71
20230821,123900,1682374220,11010,11010,11010,11010,31
20230821,123800,1682032910,10950,10950,10950,10950,0
20230821,123700,1682032910,10950,10950,10950,10950,2
20230821,123600,1682011010,11010,10950,11010,10950,34
20230821,123500,1681638650,11010,10950,11010,10950,156
20230821,123400,1679924370,10950,10970,10970,10950,970
20230821,123300,1669301550,10960,10960,10960,10960,0
20230821,123200,1669301550,10960,10960,10960,10960,94
20230821,123100,1668271310,10970,10990,10990,10970,58
20230821,123000,1667634610,11010,10960,11010,10960,147
20230821,122900,1666022990,10950,10980,10980,10950,3041
20230821,122800,1632662870,11020,11020,11020,11020,0
20230821,122700,1632662870,11020,11020,11020,11020,2
20230821,122600,1632640830,11020,11020,11020,11020,0
20230821,122500,1632640830,11020,10980,11020,10980,46
20230821,122400,1632135350,11040,11030,11040,11030,6
20230821,122300,1632069160,11040,11010,11040,11010,84
20230821,122200,1631144130,10970,11020,11020,10970,2086
20230821,122100,1608245370,11030,11010,11030,11000,146
20230821,122000,1606637760,10990,10990,10990,10990,36
20230821,121900,1606242120,11020,11020,11020,11020,52
20230821,121800,1605669080,11020,10990,11020,10990,3
20230821,121700,1605636050,10980,10990,10990,10980,460
20230821,121600,1600584940,11020,11020,11020,11020,50
20230821,121500,1600033940,11030,11000,11030,10980,340
20230821,121400,1596297420,11030,11030,11030,11030,200
20230821,121300,1594091420,11030,11030,11030,11030,100
20230821,121200,1592988420,11030,11030,11030,10990,230
20230821,121100,1590454320,10980,11000,11000,10980,1000
20230821,121000,1579464730,11000,11000,11000,11000,36
20230821,120900,1579068730,11010,11010,11010,11000,153
20230821,120800,1577384220,11030,11030,11030,11030,0
20230821,120700,1577384220,11030,11020,11030,11020,191
20230821,120600,1575278750,11040,11040,11040,11040,1
20230821,120500,1575267710,11000,11000,11000,10990,289
20230821,120400,1572089080,11000,11050,11050,11000,1720
20230821,120300,1553166850,11050,11050,11050,11050,0
20230821,120200,1553166850,11050,11040,11050,11000,1005
20230821,120100,1542103300,11050,11050,11050,11040,410
20230821,120000,1537572810,11050,11040,11050,11040,48
20230821,115900,1537042770,11040,11060,11060,11040,162
20230821,115800,1535252180,11060,11060,11060,11060,3
20230821,115700,1535219000,11070,11070,11070,11070,30
20230821,115600,1534886900,11050,11050,11050,11050,0
20230821,115500,1534886900,11050,11050,11050,11050,203
20230821,115400,1532643750,11050,11050,11090,11050,315
20230821,115300,1529162190,11050,11090,11090,11050,25
20230821,115200,1528885740,11090,11090,11090,11090,31
20230821,115100,1528541950,11100,11090,11100,11090,49
20230821,115000,1527998130,11090,11040,11100,11040,164
20230821,114900,1526180160,11040,11030,11040,11030,301
20230821,114800,1522860120,11030,11060,11060,11030,101
20230821,114700,1521746060,11050,11040,11050,11010,749
20230821,114600,1513481590,11040,11040,11040,11040,1
20230821,114500,1513470550,11030,11030,11030,11020,184
20230821,114400,1511441270,11030,11030,11030,11030,0
20230821,114300,1511441270,11030,11030,11030,11030,1
20230821,114200,1511430240,11020,11050,11050,11010,451
20230821,114100,1506461770,11080,11080,11080,11080,0
20230821,114000,1506461770,11080,11050,11080,11050,146
20230821,113900,1504845470,11050,11050,11050,11050,0
20230821,113800,1504845470,11050,11080,11080,11050,667
20230821,113700,1497475060,11080,11080,11080,11080,10
20230821,113600,1497364260,11080,11080,11080,11080,0
20230821,113500,1497364260,11080,11050,11080,11050,93
20230821,113400,1496336580,11050,11080,11120,11050,241
20230821,113300,1493662570,11050,11020,11050,11020,226
20230821,113200,1491165420,11050,11050,11050,11050,4
20230821,113100,1491121220,11090,11090,11090,11090,0
20230821,113000,1491121220,11090,11020,11090,11010,83
20230821,112900,1490207060,11030,11020,11030,11020,86
20230821,112800,1489259330,11020,11020,11020,11020,232
20230821,112700,1486702690,11020,11020,11020,11020,21
20230821,112600,1486471270,11020,11030,11090,11020,497
20230821,112500,1480987580,11030,11010,11030,11010,60
20230821,112400,1480326700,11010,11010,11010,11010,30
20230821,112300,1479996400,11010,11010,11010,11010,150
20230821,112200,1478344900,11000,11000,11090,11000,430
20230821,112100,1473608270,11080,11000,11080,11000,162
20230821,112000,1471818270,11000,11010,11010,11000,77
20230821,111900,1470970970,11090,11020,11090,11020,2
20230821,111800,1470948860,11000,11080,11080,11000,1039
20230821,111700,1459486140,11090,11100,11100,11090,129
20230821,111600,1458055320,11100,11100,11100,11100,169
20230821,111500,1456179420,11100,11100,11100,11100,80
20230821,111400,1455291420,11100,11110,11110,11100,5
20230821,111300,1455235880,11110,11110,11110,11100,96
20230821,111200,1454169950,11110,11110,11110,11110,24
20230821,111100,1453903310,11100,11080,11100,11080,107
20230821,111000,1452717490,11050,11050,11050,11050,47
20230821,110900,1452198140,11030,11100,11110,11030,110
20230821,110800,1450977700,11010,11010,11010,11010,50
20230821,110700,1450427200,11000,11040,11040,11000,2417
20230821,110600,1423801560,11040,11040,11040,11040,9
20230821,110500,1423702200,11040,11050,11130,11040,47
20230821,110400,1423183190,11050,11050,11050,11050,0
20230821,110300,1423183190,11050,11050,11060,11050,111
20230821,110200,1421956630,11040,11070,11070,11040,617
20230821,110100,1415138160,11070,11090,11090,11070,529
20230821,110000,1409277690,11080,11080,11080,11080,40
20230821,105900,1408834490,11140,11080,11140,11080,60
20230821,105800,1408168240,11080,11080,11080,11080,59
20230821,105700,1407514520,11090,11090,11090,11080,140
20230821,105600,1405961930,11090,11140,11140,11090,10
20230821,105500,1405850980,11160,11160,11160,11080,763
20230821,105400,1397368410,11160,11180,11180,11160,11
20230821,105300,1397245630,11200,11190,11200,11180,348
20230821,105200,1393353550,11200,11250,11260,11200,1333
20230821,105100,1378383250,11260,11260,11260,11250,7
20230821,105000,1378304450,11250,11250,11250,11250,12
20230821,104900,1378169450,11250,11230,11260,11230,23
20230821,104800,1377910630,11240,11240,11240,11240,0
20230821,104700,1377910630,11240,11260,11260,11240,536
20230821,104600,1371875940,11270,11250,11270,11250,50
20230821,104500,1371312490,11230,11280,11280,11230,202
20230821,104400,1369034030,11230,11270,11280,11230,657
20230821,104300,1361635110,11240,11240,11240,11240,71
20230821,104200,1360837070,11280,11280,11280,11280,180
20230821,104100,1358806670,11290,11290,11290,11290,50
20230821,104000,1358242170,11290,11280,11290,11280,183
20230821,103900,1356177860,11280,11260,11280,11260,287
20230821,103800,1352943300,11260,11260,11260,11260,18
20230821,103700,1352740620,11270,11230,11270,11220,353
20230821,103600,1348767190,11280,11280,11280,11270,50
20230821,103500,1348203230,11280,11280,11280,11270,542
20230821,103400,1342089540,11280,11210,11280,11150,425
20230821,103300,1337304370,11150,11200,11220,11150,1714
20230821,103200,1318162000,11260,11260,11260,11260,0
20230821,103100,1318162000,11260,11260,11260,11260,166
20230821,103000,1316292840,11270,11270,11280,11260,304
20230821,102900,1312865250,11260,11210,11260,11200,609
20230821,102800,1306016170,11150,11200,11200,11150,342
20230821,102700,1302186870,11200,11160,11200,11140,95
20230821,102600,1301127200,11160,11170,11220,11160,439
20230821,102500,1296212830,11170,11170,11170,11170,45
20230821,102400,1295710180,11170,11150,11170,11150,51
20230821,102300,1295140600,11150,11150,11150,11150,4
20230821,102200,1295096000,11150,11150,11150,11150,8
20230821,102100,1295006800,11140,11130,11150,11120,406
20230821,102000,1290486440,11130,11100,11130,11070,1451
20230821,101900,1274353650,11100,11080,11120,11070,1011
20230821,101800,1263161460,11080,11080,11110,11070,200
20230821,101700,1260944050,11070,11070,11070,11070,225
20230821,101600,1258453300,11080,11080,11080,11080,60
20230821,101500,1257788500,11070,11070,11070,11070,43
20230821,101400,1257312490,11070,11120,11120,11070,192
20230821,101300,1255184500,11150,11130,11150,11130,32
20230821,101200,1254827920,11180,11180,11180,11180,10
20230821,101100,1254716120,11120,11180,11180,11120,104
20230821,101000,1253559580,11120,11120,11120,11120,295
20230821,100900,1250279180,11120,11120,11120,11120,290
20230821,100800,1247054380,11120,11120,11120,11120,1027
20230821,100700,1235634140,11120,11120,11120,11120,4
20230821,100600,1235589660,11100,11050,11100,11050,297
20230821,100500,1232302310,11050,11050,11050,11040,919
20230821,100400,1222155890,11050,11050,11050,11050,0
20230821,100300,1222155890,11050,11060,11060,11040,192
20230821,100200,1220035880,11060,11090,11090,11060,1379
20230821,100100,1204750900,11100,11100,11100,11100,23
20230821,100000,1204495600,11100,11180,11180,11100,62
20230821,095900,1203807320,11100,11130,11130,11100,779
20230821,095800,1195144810,11240,11240,11240,11240,0
20230821,095700,1195144810,11240,11190,11240,11120,119
20230821,095600,1193816870,11200,11240,11250,11200,1618
20230821,095500,1175653780,11240,11230,11250,11200,738
20230821,095400,1167352850,11220,11180,11230,11180,2218
20230821,095300,1142472560,11180,11190,11190,11160,280
20230821,095200,1139342470,11190,11180,11200,11160,779
20230821,095100,1130628440,11190,11120,11190,11120,1763
20230821,095000,1110967370,11120,11110,11120,11100,150
20230821,094900,1109300820,11090,11090,11090,11090,117
20230821,094800,1108003290,11090,11080,11120,11080,2435
20230821,094700,1081001500,11070,11050,11070,11050,186
20230821,094600,1078945770,11050,11050,11050,11040,376
20230821,094500,1074793120,11040,11050,11100,11020,1903
20230821,094400,1053774900,11040,11040,11050,11030,2131
20230821,094300,1030263270,11050,11070,11080,11030,1366
20230821,094200,1015133170,11070,11070,11070,11070,2
20230821,094100,1015111030,11080,10960,11080,10960,6204
20230821,094000,946737290,10960,10960,10980,10960,12
20230821,093900,946605730,10960,10960,10990,10960,1102
20230821,093800,934508600,10960,10930,10960,10930,301
20230821,093700,931213020,10870,10870,10920,10870,1482
20230821,093600,915064510,10860,10860,10870,10860,906
20230821,093500,905225320,10850,10850,10860,10830,392
20230821,093400,900975790,10860,10850,10870,10830,933
20230821,093300,890861260,10830,10860,10860,10830,1530
20230821,093200,874260820,10840,10730,10870,10730,3612
20230821,093100,835173840,10730,10710,10730,10700,216
20230821,093000,832856810,10700,10780,10780,10700,2084
20230821,092900,810489830,10750,10760,10760,10750,730
20230821,092800,802642280,10750,10750,10750,10750,726
20230821,092700,794837780,10750,10790,10790,10750,1418
20230821,092600,779581050,10790,10730,10790,10730,329
20230821,092500,776047020,10730,10730,10740,10730,683
20230821,092400,768718160,10700,10740,10740,10700,128
20230821,092300,767348520,10660,10740,10740,10640,225
20230821,092200,764945960,10740,10640,10740,10640,680
20230821,092100,757688400,10670,10670,10670,10670,532
20230821,092000,752011960,10670,10620,10690,10620,1214
20230821,091900,739064750,10600,10610,10670,10600,577
20230821,091800,732946260,10610,10600,10650,10600,1118
20230821,091700,721072280,10590,10620,10630,10580,2838
20230821,091600,690992350,10630,10610,10630,10610,592
20230821,091500,684706470,10610,10600,10610,10600,361
20230821,091400,680878460,10590,10620,10680,10580,2091
20230821,091300,658691010,10570,10670,10750,10570,1911
20230821,091200,638474380,10670,10540,10680,10530,1511
20230821,091100,622385350,10520,10670,10690,10500,10603
20230821,091000,510047570,10670,10850,10850,10670,8438
20230821,090900,419328580,10850,10820,10850,10800,993
20230821,090800,408578710,10820,10810,10820,10810,215
20230821,090700,406254540,10810,10750,10810,10740,2069
20230821,090600,384014550,10740,10800,10870,10730,2658
20230821,090500,355310030,10790,10820,10980,10790,812
20230821,090400,346500820,10840,10670,10840,10670,1994
20230821,090300,325070060,10670,10650,10680,10580,6111
20230821,090200,260167220,10660,10810,10840,10650,6856
20230821,090100,186835960,10770,11030,11030,10770,6325
20230821,090000,118075720,10900,10930,11080,10820,10806