stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194600,3629992660,11680,11680,11680,11680,8247
20230822,194500,3629992660,11680,11680,11680,11680,0
20230822,194400,3629992660,11680,11680,11680,11680,0
20230822,194300,3629992660,11680,11680,11680,11680,0
20230822,194200,3629992660,11680,11680,11680,11680,0
20230822,194100,3629992660,11680,11680,11680,11680,0
20230822,194000,3629992660,11680,11680,11680,11680,0
20230822,193900,3629992660,11680,11680,11680,11680,0
20230822,193800,3629992660,11680,11680,11680,11680,0
20230822,193700,3629992660,11680,11680,11680,11680,0
20230822,193600,3629992660,11680,11680,11680,11680,0
20230822,193500,3629992660,11680,11680,11680,11680,0
20230822,193400,3629992660,11680,11680,11680,11680,0
20230822,193300,3629992660,11680,11680,11680,11680,0
20230822,193200,3629992660,11680,11680,11680,11680,0
20230822,193100,3629992660,11680,11680,11680,11680,0
20230822,193000,3629992660,11680,11680,11680,11680,0
20230822,192900,3629992660,11680,11680,11680,11680,0
20230822,192800,3629992660,11680,11680,11680,11680,0
20230822,192700,3629992660,11680,11680,11680,11680,0
20230822,192600,3629992660,11680,11680,11680,11680,0
20230822,192500,3629992660,11680,11680,11680,11680,0
20230822,192400,3629992660,11680,11680,11680,11680,0
20230822,192300,3629992660,11680,11680,11680,11680,0
20230822,192200,3629992660,11680,11680,11680,11680,0
20230822,192100,3629992660,11680,11680,11680,11680,0
20230822,192000,3629992660,11680,11680,11680,11680,0
20230822,191900,3629992660,11680,11680,11680,11680,0
20230822,191800,3629992660,11680,11680,11680,11680,0
20230822,191700,3629992660,11680,11680,11680,11680,0
20230822,191600,3629992660,11680,11680,11680,11680,8247
20230822,191500,3629992660,11680,11680,11680,11680,0
20230822,191400,3629992660,11680,11680,11680,11680,0
20230822,191300,3629992660,11680,11680,11680,11680,0
20230822,191200,3629992660,11680,11680,11680,11680,0
20230822,191100,3629992660,11680,11680,11680,11680,0
20230822,191000,3629992660,11680,11680,11680,11680,0
20230822,190900,3629992660,11680,11680,11680,11680,0
20230822,190800,3629992660,11680,11680,11680,11680,0
20230822,190700,3629992660,11680,11680,11680,11680,0
20230822,190600,3629992660,11680,11680,11680,11680,0
20230822,190500,3629992660,11680,11680,11680,11680,0
20230822,190400,3629992660,11680,11680,11680,11680,0
20230822,190300,3629992660,11680,11680,11680,11680,0
20230822,190200,3629992660,11680,11680,11680,11680,0
20230822,190100,3629992660,11680,11680,11680,11680,0
20230822,190000,3629992660,11680,11680,11680,11680,0
20230822,185900,3629992660,11680,11680,11680,11680,0
20230822,185800,3629992660,11680,11680,11680,11680,0
20230822,185700,3629992660,11680,11680,11680,11680,0
20230822,185600,3629992660,11680,11680,11680,11680,0
20230822,185500,3629992660,11680,11680,11680,11680,0
20230822,185400,3629992660,11680,11680,11680,11680,0
20230822,185300,3629992660,11680,11680,11680,11680,0
20230822,185200,3629992660,11680,11680,11680,11680,0
20230822,185100,3629992660,11680,11680,11680,11680,0
20230822,185000,3629992660,11680,11680,11680,11680,0
20230822,184900,3629992660,11680,11680,11680,11680,0
20230822,184800,3629992660,11680,11680,11680,11680,0
20230822,184700,3629992660,11680,11680,11680,11680,0
20230822,184600,3629992660,11680,11680,11680,11680,8247
20230822,184500,3629992660,11680,11680,11680,11680,0
20230822,184400,3629992660,11680,11680,11680,11680,0
20230822,184300,3629992660,11680,11680,11680,11680,0
20230822,184200,3629992660,11680,11680,11680,11680,0
20230822,184100,3629992660,11680,11680,11680,11680,0
20230822,184000,3629992660,11680,11680,11680,11680,0
20230822,183900,3629992660,11680,11680,11680,11680,0
20230822,183800,3629992660,11680,11680,11680,11680,0
20230822,183700,3629992660,11680,11680,11680,11680,0
20230822,183600,3629992660,11680,11680,11680,11680,0
20230822,183500,3629992660,11680,11680,11680,11680,0
20230822,183400,3629992660,11680,11680,11680,11680,0
20230822,183300,3629992660,11680,11680,11680,11680,0
20230822,183200,3629992660,11680,11680,11680,11680,0
20230822,183100,3629992660,11680,11680,11680,11680,0
20230822,183000,3629992660,11680,11680,11680,11680,0
20230822,182900,3629992660,11680,11680,11680,11680,0
20230822,182800,3629992660,11680,11680,11680,11680,0
20230822,182700,3629992660,11680,11680,11680,11680,0
20230822,182600,3629992660,11680,11680,11680,11680,0
20230822,182500,3629992660,11680,11680,11680,11680,0
20230822,182400,3629992660,11680,11680,11680,11680,0
20230822,182300,3629992660,11680,11680,11680,11680,0
20230822,182200,3629992660,11680,11680,11680,11680,0
20230822,182100,3629992660,11680,11680,11680,11680,0
20230822,182000,3629992660,11680,11680,11680,11680,0
20230822,181900,3629992660,11680,11680,11680,11680,0
20230822,181800,3629992660,11680,11680,11680,11680,0
20230822,181700,3629992660,11680,11680,11680,11680,0
20230822,181600,3629992660,11680,11680,11680,11680,8247
20230822,181500,3629992660,11680,11680,11680,11680,0
20230822,181400,3629992660,11680,11680,11680,11680,0
20230822,181300,3629992660,11680,11680,11680,11680,0
20230822,181200,3629992660,11680,11680,11680,11680,0
20230822,181100,3629992660,11680,11680,11680,11680,0
20230822,181000,3629992660,11680,11680,11680,11680,0
20230822,180900,3629992660,11680,11680,11680,11680,0
20230822,180800,3629992660,11680,11680,11680,11680,0
20230822,180700,3629992660,11680,11680,11680,11680,0
20230822,180600,3629992660,11680,11680,11680,11680,0
20230822,180500,3629992660,11680,11680,11680,11680,0
20230822,180400,3629992660,11680,11680,11680,11680,0
20230822,180300,3629992660,11680,11680,11680,11680,0
20230822,180200,3629992660,11680,11680,11680,11680,0
20230822,180100,3629992660,11680,11680,11680,11680,0
20230822,180000,3629992660,11680,11680,11680,11680,0
20230822,175900,3629992660,11680,11680,11680,11680,0
20230822,175800,3629992660,11680,11680,11680,11680,0
20230822,175700,3629992660,11680,11680,11680,11680,0
20230822,175600,3629992660,11680,11680,11680,11680,0
20230822,175500,3629992660,11680,11680,11680,11680,0
20230822,175400,3629992660,11680,11680,11680,11680,0
20230822,175300,3629992660,11680,11680,11680,11680,0
20230822,175200,3629992660,11680,11680,11680,11680,0
20230822,175100,3629992660,11680,11680,11680,11680,0
20230822,175000,3629992660,11680,11680,11680,11680,0
20230822,174900,3629992660,11680,11680,11680,11680,0
20230822,174800,3629992660,11680,11680,11680,11680,0
20230822,174700,3629992660,11680,11680,11680,11680,0
20230822,174600,3629992660,11680,11680,11680,11680,8247
20230822,174500,3629992660,11680,11680,11680,11680,0
20230822,174400,3629992660,11680,11680,11680,11680,0
20230822,174300,3629992660,11680,11680,11680,11680,0
20230822,174200,3629992660,11680,11680,11680,11680,0
20230822,174100,3629992660,11680,11680,11680,11680,0
20230822,174000,3629992660,11680,11680,11680,11680,0
20230822,173900,3629992660,11680,11680,11680,11680,0
20230822,173800,3629992660,11680,11680,11680,11680,0
20230822,173700,3629992660,11680,11680,11680,11680,0
20230822,173600,3629992660,11680,11680,11680,11680,0
20230822,173500,3629992660,11680,11680,11680,11680,0
20230822,173400,3629992660,11680,11680,11680,11680,0
20230822,173300,3629992660,11680,11680,11680,11680,0
20230822,173200,3629992660,11680,11680,11680,11680,0
20230822,173100,3629992660,11680,11680,11680,11680,0
20230822,173000,3629992660,11680,11680,11680,11680,0
20230822,172900,3629992660,11680,11680,11680,11680,0
20230822,172800,3629992660,11680,11680,11680,11680,0
20230822,172700,3629992660,11680,11680,11680,11680,0
20230822,172600,3629992660,11680,11680,11680,11680,0
20230822,172500,3629992660,11680,11680,11680,11680,0
20230822,172400,3629992660,11680,11680,11680,11680,0
20230822,172300,3629992660,11680,11680,11680,11680,0
20230822,172200,3629992660,11680,11680,11680,11680,0
20230822,172100,3629992660,11680,11680,11680,11680,0
20230822,172000,3629992660,11680,11680,11680,11680,0
20230822,171900,3629992660,11680,11680,11680,11680,0
20230822,171800,3629992660,11680,11680,11680,11680,0
20230822,171700,3629992660,11680,11680,11680,11680,0
20230822,171600,3629992660,11680,11680,11680,11680,8247
20230822,171500,3629992660,11680,11680,11680,11680,0
20230822,171400,3629992660,11680,11680,11680,11680,0
20230822,171300,3629992660,11680,11680,11680,11680,0
20230822,171200,3629992660,11680,11680,11680,11680,0
20230822,171100,3629992660,11680,11680,11680,11680,0
20230822,171000,3629992660,11680,11680,11680,11680,0
20230822,170900,3629992660,11680,11680,11680,11680,0
20230822,170800,3629992660,11680,11680,11680,11680,0
20230822,170700,3629992660,11680,11680,11680,11680,0
20230822,170600,3629992660,11680,11680,11680,11680,0
20230822,170500,3629992660,11680,11680,11680,11680,0
20230822,170400,3629992660,11680,11680,11680,11680,0
20230822,170300,3629992660,11680,11680,11680,11680,0
20230822,170200,3629992660,11680,11680,11680,11680,0
20230822,170100,3629992660,11680,11680,11680,11680,0
20230822,170000,3629992660,11680,11680,11680,11680,0
20230822,165900,3629992660,11680,11680,11680,11680,0
20230822,165800,3629992660,11680,11680,11680,11680,0
20230822,165700,3629992660,11680,11680,11680,11680,0
20230822,165600,3629992660,11680,11680,11680,11680,0
20230822,165500,3629992660,11680,11680,11680,11680,0
20230822,165400,3629992660,11680,11680,11680,11680,0
20230822,165300,3629992660,11680,11680,11680,11680,0
20230822,165200,3629992660,11680,11680,11680,11680,0
20230822,165100,3629992660,11680,11680,11680,11680,0
20230822,165000,3629992660,11680,11680,11680,11680,0
20230822,164900,3629992660,11680,11680,11680,11680,0
20230822,164800,3629992660,11680,11680,11680,11680,0
20230822,164700,3629992660,11680,11680,11680,11680,0
20230822,164600,3629992660,11680,11680,11680,11680,8247
20230822,164500,3629992660,11680,11680,11680,11680,0
20230822,164400,3629992660,11680,11680,11680,11680,0
20230822,164300,3629992660,11680,11680,11680,11680,0
20230822,164200,3629992660,11680,11680,11680,11680,0
20230822,164100,3629992660,11680,11680,11680,11680,0
20230822,164000,3629992660,11680,11680,11680,11680,0
20230822,163900,3629992660,11680,11680,11680,11680,0
20230822,163800,3629992660,11680,11680,11680,11680,0
20230822,163700,3629992660,11680,11680,11680,11680,0
20230822,163600,3629992660,11680,11680,11680,11680,0
20230822,163500,3629992660,11680,11680,11680,11680,0
20230822,163400,3629992660,11680,11680,11680,11680,0
20230822,163300,3629992660,11680,11680,11680,11680,0
20230822,163200,3629992660,11680,11680,11680,11680,0
20230822,163100,3629992660,11680,11680,11680,11680,0
20230822,163000,3629992660,11680,11680,11680,11680,0
20230822,162900,3629992660,11680,11680,11680,11680,0
20230822,162800,3629992660,11680,11680,11680,11680,0
20230822,162700,3629992660,11680,11680,11680,11680,0
20230822,162600,3629992660,11680,11680,11680,11680,0
20230822,162500,3629992660,11680,11680,11680,11680,0
20230822,162400,3629992660,11680,11680,11680,11680,0
20230822,162300,3629992660,11680,11680,11680,11680,0
20230822,162200,3629992660,11680,11680,11680,11680,0
20230822,162100,3629992660,11680,11680,11680,11680,0
20230822,162000,3629992660,11680,11680,11680,11680,0
20230822,161900,3629992660,11680,11680,11680,11680,0
20230822,161800,3629992660,11680,11680,11680,11680,0
20230822,161700,3629992660,11680,11680,11680,11680,0
20230822,161600,3629992660,11680,11680,11680,11680,8247
20230822,161500,3629992660,11680,11680,11680,11680,0
20230822,161400,3629992660,11680,11680,11680,11680,0
20230822,161300,3629992660,11680,11680,11680,11680,0
20230822,161200,3629992660,11680,11680,11680,11680,0
20230822,161100,3629992660,11680,11680,11680,11680,0
20230822,161000,3629992660,11680,11680,11680,11680,0
20230822,160900,3629992660,11680,11680,11680,11680,0
20230822,160800,3629992660,11680,11680,11680,11680,0
20230822,160700,3629992660,11680,11680,11680,11680,0
20230822,160600,3629992660,11680,11680,11680,11680,0
20230822,160500,3629992660,11680,11680,11680,11680,0
20230822,160400,3629992660,11680,11680,11680,11680,0
20230822,160300,3629992660,11680,11680,11680,11680,0
20230822,160200,3629992660,11680,11680,11680,11680,0
20230822,160100,3629992660,11680,11680,11680,11680,0
20230822,160000,3629992660,11680,11680,11680,11680,0
20230822,155900,3629992660,11680,11680,11680,11680,0
20230822,155800,3629992660,11680,11680,11680,11680,0
20230822,155700,3629992660,11680,11680,11680,11680,0
20230822,155600,3629992660,11680,11680,11680,11680,0
20230822,155500,3629992660,11680,11680,11680,11680,0
20230822,155400,3629992660,11680,11680,11680,11680,0
20230822,155300,3629992660,11680,11680,11680,11680,0
20230822,155200,3629992660,11680,11680,11680,11680,0
20230822,155100,3629992660,11680,11680,11680,11680,0
20230822,155000,3629992660,11680,11680,11680,11680,0
20230822,154900,3629992660,11680,11680,11680,11680,0
20230822,154800,3629992660,11680,11680,11680,11680,0
20230822,154700,3629992660,11680,11680,11680,11680,0
20230822,154600,3629992660,11680,11680,11680,11680,8247
20230822,154500,3629992660,11680,11680,11680,11680,0
20230822,154400,3629992660,11680,11680,11680,11680,0
20230822,154300,3629992660,11680,11680,11680,11680,0
20230822,154200,3629992660,11680,11680,11680,11680,0
20230822,154100,3629992660,11680,11680,11680,11680,0
20230822,154000,3629992660,11680,11680,11680,11680,0
20230822,153900,3629992660,11680,11680,11680,11680,0
20230822,153800,3629992660,11680,11680,11680,11680,0
20230822,153700,3629992660,11680,11680,11680,11680,0
20230822,153600,3629992660,11680,11680,11680,11680,0
20230822,153500,3629992660,11680,11680,11680,11680,0
20230822,153400,3629992660,11680,11680,11680,11680,0
20230822,153300,3629992660,11680,11680,11680,11680,0
20230822,153200,3629992660,11680,11680,11680,11680,0
20230822,153100,3629992660,11680,11680,11680,11680,0
20230822,153000,3629992660,11680,11680,11680,11680,8247
20230822,152900,3533667700,11580,11580,11580,11580,0
20230822,152800,3533667700,11580,11580,11580,11580,0
20230822,152700,3533667700,11580,11580,11580,11580,0
20230822,152600,3533667700,11580,11580,11580,11580,0
20230822,152500,3533667700,11580,11580,11580,11580,0
20230822,152400,3533667700,11580,11580,11580,11580,0
20230822,152300,3533667700,11580,11580,11580,11580,0
20230822,152200,3533667700,11580,11580,11580,11580,0
20230822,152100,3533667700,11580,11580,11580,11580,0
20230822,152000,3533667700,11580,11580,11580,11580,0
20230822,151900,3533667700,11580,11530,11580,11500,3257
20230822,151800,3496128050,11530,11500,11560,11500,4822
20230822,151700,3440533980,11510,11510,11520,11500,662
20230822,151600,3432919240,11500,11510,11520,11500,1615
20230822,151500,3414335860,11510,11520,11530,11510,77
20230822,151400,3413448620,11520,11520,11540,11510,1149
20230822,151300,3400209830,11520,11490,11530,11490,1478
20230822,151200,3383196880,11490,11480,11490,11470,682
20230822,151100,3375368720,11480,11500,11500,11480,322
20230822,151000,3371668310,11500,11510,11520,11500,1718
20230822,150900,3351909310,11500,11520,11520,11500,62
20230822,150800,3351196170,11500,11530,11530,11500,2123
20230822,150700,3326769640,11530,11520,11540,11520,452
20230822,150600,3321558720,11500,11490,11530,11490,1156
20230822,150500,3308257910,11490,11500,11500,11490,341
20230822,150400,3304337530,11540,11540,11540,11500,504
20230822,150300,3298521770,11550,11490,11550,11490,326
20230822,150200,3294775920,11490,11530,11530,11490,944
20230822,150100,3283915350,11550,11550,11560,11550,157
20230822,150000,3282101600,11520,11550,11550,11520,1200
20230822,145900,3268277510,11510,11540,11540,11510,1254
20230822,145800,3253829930,11540,11570,11570,11530,306
20230822,145700,3250297080,11570,11570,11570,11520,283
20230822,145600,3247030170,11520,11540,11540,11520,1053
20230822,145500,3234897250,11530,11530,11540,11520,441
20230822,145400,3229814850,11530,11590,11590,11520,242
20230822,145300,3227021650,11590,11610,11620,11590,1825
20230822,145200,3205863330,11620,11600,11620,11590,87
20230822,145100,3204853620,11600,11620,11620,11590,362
20230822,145000,3200656270,11640,11640,11640,11640,0
20230822,144900,3200656270,11640,11580,11650,11580,1464
20230822,144800,3183644780,11590,11550,11590,11550,763
20230822,144700,3174831390,11540,11530,11540,11500,572
20230822,144600,3168247390,11530,11530,11530,11530,55
20230822,144500,3167613240,11540,11530,11540,11530,101
20230822,144400,3166448700,11530,11530,11530,11530,3
20230822,144300,3166414110,11530,11520,11530,11520,83
20230822,144200,3165457150,11520,11510,11530,11500,134
20230822,144100,3163915070,11510,11500,11520,11500,179
20230822,144000,3161855600,11500,11530,11530,11500,594
20230822,143900,3155019190,11530,11550,11550,11530,307
20230822,143800,3151476720,11550,11580,11590,11550,111
20230822,143700,3150194380,11570,11580,11590,11570,97
20230822,143600,3149072020,11550,11570,11580,11550,294
20230822,143500,3145674350,11550,11600,11610,11550,441
20230822,143400,3140578610,11600,11620,11620,11550,415
20230822,143300,3135764380,11560,11610,11640,11550,695
20230822,143200,3127701520,11600,11560,11600,11530,1825
20230822,143100,3106558780,11560,11540,11580,11530,1427
20230822,143000,3090095380,11540,11540,11540,11540,100
20230822,142900,3088941380,11530,11560,11560,11530,2126
20230822,142800,3064427370,11560,11580,11580,11560,83
20230822,142700,3063466850,11580,11590,11590,11580,80
20230822,142600,3062539850,11590,11570,11590,11560,326
20230822,142500,3058765170,11570,11600,11600,11570,75
20230822,142400,3057897180,11580,11620,11620,11570,155
20230822,142300,3056100380,11630,11600,11630,11590,154
20230822,142200,3054311330,11600,11530,11600,11520,1892
20230822,142100,3032431570,11540,11520,11540,11520,906
20230822,142000,3021987110,11520,11530,11540,11520,69
20230822,141900,3021191960,11520,11520,11540,11510,609
20230822,141800,3014168940,11520,11480,11520,11480,483
20230822,141700,3008615960,11470,11500,11500,11470,1161
20230822,141600,2995297250,11520,11470,11520,11470,195
20230822,141500,2993058050,11470,11500,11550,11460,1900
20230822,141400,2971232340,11450,11510,11510,11450,401
20230822,141300,2966632940,11510,11480,11520,11480,1093
20230822,141200,2954063500,11470,11440,11470,11440,595
20230822,141100,2947246880,11440,11440,11440,11440,208
20230822,141000,2944867360,11450,11430,11450,11430,65
20230822,140900,2944124390,11430,11450,11450,11430,306
20230822,140800,2940625550,11460,11470,11470,11460,169
20230822,140700,2938687230,11470,11470,11470,11470,103
20230822,140600,2937505820,11470,11470,11470,11470,282
20230822,140500,2934271280,11450,11450,11460,11450,331
20230822,140400,2930480320,11450,11430,11450,11420,579
20230822,140300,2923858790,11430,11420,11430,11420,205
20230822,140200,2921516240,11420,11350,11430,11350,1356
20230822,140100,2906076170,11330,11310,11340,11290,1591
20230822,140000,2888061870,11310,11310,11310,11310,79
20230822,135900,2887168380,11310,11320,11320,11310,20
20230822,135800,2886942170,11320,11310,11330,11310,658
20230822,135700,2879492210,11310,11280,11310,11280,206
20230822,135600,2877163440,11280,11270,11280,11270,20
20230822,135500,2876937980,11270,11250,11270,11240,272
20230822,135400,2873877240,11240,11230,11240,11230,1142
20230822,135300,2861052350,11210,11220,11220,11210,540
20230822,135200,2854994190,11220,11240,11240,11220,504
20230822,135100,2849334290,11240,11240,11240,11240,0
20230822,135000,2849334290,11240,11240,11250,11230,265
20230822,134900,2846355740,11240,11240,11240,11240,363
20230822,134800,2842275620,11230,11260,11280,11230,363
20230822,134700,2838187250,11250,11230,11250,11220,688
20230822,134600,2830454300,11240,11230,11240,11230,26
20230822,134500,2830162220,11220,11200,11220,11200,93
20230822,134400,2829119610,11200,11180,11200,11180,532
20230822,134300,2823161850,11170,11150,11190,11150,501
20230822,134200,2817563850,11150,11130,11150,11130,79
20230822,134100,2816684440,11150,11130,11150,11130,203
20230822,134000,2814421050,11110,11110,11110,11110,280
20230822,133900,2811310250,11150,11150,11150,11150,144
20230822,133800,2809704650,11150,11170,11170,11150,6
20230822,133700,2809637650,11180,11180,11180,11180,100
20230822,133600,2808519650,11180,11140,11180,11140,600
20230822,133500,2801816100,11060,11060,11060,11060,0
20230822,133400,2801816100,11060,11070,11160,11050,1103
20230822,133300,2789597630,11160,11080,11160,11080,628
20230822,133200,2782590110,11040,11040,11040,11040,72
20230822,133100,2781795230,11040,11020,11050,10990,5033
20230822,133000,2726391760,11020,11040,11040,11020,665
20230822,132900,2719057570,11040,11050,11050,11040,2396
20230822,132800,2692590870,11050,11080,11080,11040,1533
20230822,132700,2675645840,11120,11090,11120,11080,743
20230822,132600,2667411290,11090,11090,11140,11090,202
20230822,132500,2665170360,11140,11140,11140,11140,0
20230822,132400,2665170360,11140,11150,11160,11080,8526
20230822,132300,2570589050,11180,11180,11180,11180,0
20230822,132200,2570589050,11180,11180,11180,11180,0
20230822,132100,2570589050,11180,11140,11180,11140,950
20230822,132000,2560004050,11140,11150,11170,11140,710
20230822,131900,2552091460,11170,11160,11170,11160,44
20230822,131800,2551600320,11150,11140,11150,11140,794
20230822,131700,2542747720,11140,11140,11140,11140,67
20230822,131600,2542001340,11140,11150,11150,11140,962
20230822,131500,2531277550,11150,11220,11240,11150,335
20230822,131400,2527540780,11210,11150,11210,11150,513
20230822,131300,2521816580,11150,11130,11150,11130,254
20230822,131200,2518985800,11130,11160,11160,11130,2998
20230822,131100,2485603470,11160,11180,11180,11160,569
20230822,131000,2479248020,11180,11230,11230,11180,1377
20230822,130900,2463827080,11230,11230,11260,11220,850
20230822,130800,2454283030,11280,11270,11280,11240,537
20230822,130700,2448245580,11270,11250,11270,11250,111
20230822,130600,2446996780,11240,11240,11240,11240,35
20230822,130500,2446603380,11240,11240,11240,11240,145
20230822,130400,2444973580,11230,11220,11230,11220,82
20230822,130300,2444053480,11220,11230,11230,11200,1105
20230822,130200,2431660060,11230,11250,11250,11230,514
20230822,130100,2425883110,11250,11260,11260,11250,3149
20230822,130000,2390425810,11260,11270,11270,11260,204
20230822,125900,2388127770,11270,11280,11290,11270,155
20230822,125800,2386380580,11280,11280,11280,11280,503
20230822,125700,2380706740,11280,11290,11300,11280,1048
20230822,125600,2368874330,11290,11290,11290,11290,101
20230822,125500,2367734040,11290,11310,11310,11290,1134
20230822,125400,2354921050,11300,11320,11320,11300,747
20230822,125300,2346469230,11330,11340,11340,11330,150
20230822,125200,2344769720,11340,11340,11340,11340,6
20230822,125100,2344701680,11350,11340,11350,11340,329
20230822,125000,2340970700,11350,11350,11350,11350,59
20230822,124900,2340301050,11350,11350,11360,11350,539
20230822,124800,2334183350,11350,11350,11350,11350,175
20230822,124700,2332197100,11350,11350,11350,11350,130
20230822,124600,2330721600,11350,11350,11350,11350,50
20230822,124500,2330154100,11350,11350,11350,11350,0
20230822,124400,2330154100,11350,11370,11370,11350,216
20230822,124300,2327700530,11380,11380,11380,11380,48
20230822,124200,2327154290,11390,11390,11390,11390,46
20230822,124100,2326630350,11390,11380,11390,11380,43
20230822,124000,2326140970,11390,11380,11390,11380,525
20230822,123900,2320166370,11390,11390,11390,11390,0
20230822,123800,2320166370,11390,11380,11390,11380,18
20230822,123700,2319961470,11380,11390,11400,11380,46
20230822,123600,2319437190,11390,11390,11390,11390,0
20230822,123500,2319437190,11390,11380,11390,11380,6
20230822,123400,2319368900,11370,11350,11370,11340,562
20230822,123300,2312988800,11340,11330,11350,11330,221
20230822,123200,2310482480,11330,11330,11330,11330,148
20230822,123100,2308805640,11330,11330,11340,11330,323
20230822,123000,2305143050,11330,11330,11330,11330,46
20230822,122900,2304621870,11340,11320,11340,11320,138
20230822,122800,2303057270,11310,11310,11310,11310,253
20230822,122700,2300195840,11310,11310,11310,11310,320
20230822,122600,2296576640,11300,11300,11300,11300,0
20230822,122500,2296576640,11300,11300,11300,11300,0
20230822,122400,2296576640,11300,11300,11300,11300,0
20230822,122300,2296576640,11300,11400,11400,11300,2963
20230822,122200,2263037910,11400,11410,11420,11400,346
20230822,122100,2259090310,11420,11420,11420,11420,50
20230822,122000,2258519310,11420,11430,11430,11420,111
20230822,121900,2257250590,11430,11420,11430,11420,17
20230822,121800,2257056380,11420,11400,11420,11400,559
20230822,121700,2250673300,11410,11410,11420,11390,44
20230822,121600,2250171270,11430,11430,11430,11430,1
20230822,121500,2250159840,11410,11390,11410,11390,111
20230822,121400,2248893530,11480,11370,11480,11370,4146
20230822,121300,2201445180,11370,11370,11370,11360,144
20230822,121200,2199808330,11370,11370,11370,11370,0
20230822,121100,2199808330,11370,11360,11370,11360,24
20230822,121000,2199535500,11360,11360,11360,11360,50
20230822,120900,2198967500,11360,11360,11360,11360,105
20230822,120800,2197774700,11360,11360,11360,11360,236
20230822,120700,2195093740,11360,11360,11360,11360,290
20230822,120600,2191799340,11360,11360,11360,11360,70
20230822,120500,2191004140,11360,11360,11360,11360,1
20230822,120400,2190992780,11360,11350,11360,11350,133
20230822,120300,2189483180,11350,11350,11350,11350,0
20230822,120200,2189483180,11350,11350,11350,11350,29
20230822,120100,2189154030,11370,11370,11370,11370,0
20230822,120000,2189154030,11370,11350,11370,11350,85
20230822,115900,2188189230,11360,11350,11360,11350,91
20230822,115800,2187155880,11340,11340,11340,11340,10
20230822,115700,2187042480,11340,11330,11340,11330,8
20230822,115600,2186951830,11320,11300,11320,11300,36
20230822,115500,2186544980,11290,11290,11290,11290,0
20230822,115400,2186544980,11290,11290,11290,11290,4
20230822,115300,2186499820,11290,11290,11290,11290,215
20230822,115200,2184072470,11290,11290,11290,11290,0
20230822,115100,2184072470,11290,11280,11290,11280,142
20230822,115000,2182469790,11280,11280,11280,11280,87
20230822,114900,2181488430,11270,11270,11270,11270,0
20230822,114800,2181488430,11270,11280,11280,11250,485
20230822,114700,2176031330,11340,11350,11350,11340,11
20230822,114600,2175906530,11350,11350,11350,11350,1
20230822,114500,2175895180,11260,11350,11350,11260,2706
20230822,114400,2145281920,11350,11360,11360,11350,24
20230822,114300,2145009480,11380,11380,11380,11380,0
20230822,114200,2145009480,11380,11350,11380,11350,15
20230822,114100,2144839060,11350,11350,11350,11350,0
20230822,114000,2144839060,11350,11350,11350,11350,5
20230822,113900,2144782310,11350,11350,11350,11350,331
20230822,113800,2141025460,11320,11360,11370,11320,57
20230822,113700,2140379870,11370,11340,11370,11340,61
20230822,113600,2139686740,11320,11310,11320,11310,413
20230822,113500,2135015690,11310,11330,11330,11310,378
20230822,113400,2130738450,11340,11390,11390,11290,4087
20230822,113300,2084477200,11390,11390,11400,11390,139
20230822,113200,2082893970,11390,11370,11390,11370,50
20230822,113100,2082325210,11370,11370,11370,11370,79
20230822,113000,2081426980,11400,11410,11410,11400,369
20230822,112900,2077216860,11410,11360,11410,11360,304
20230822,112800,2073761530,11350,11350,11350,11350,70
20230822,112700,2072967030,11340,11340,11340,11340,160
20230822,112600,2071152630,11340,11320,11340,11320,169
20230822,112500,2069236540,11340,11340,11340,11340,114
20230822,112400,2067943780,11320,11350,11350,11320,888
20230822,112300,2057877570,11350,11350,11350,11350,119
20230822,112200,2056526920,11340,11350,11350,11340,712
20230822,112100,2048448020,11350,11360,11360,11350,98
20230822,112000,2047335660,11360,11360,11370,11350,1036
20230822,111900,2035565980,11370,11360,11370,11350,317
20230822,111800,2031965080,11350,11350,11350,11350,243
20230822,111700,2029207030,11360,11370,11380,11360,859
20230822,111600,2019442160,11370,11360,11370,11360,217
20230822,111500,2016977030,11350,11430,11430,11350,4993
20230822,111400,1960194990,11440,11430,11450,11430,233
20230822,111300,1957528480,11430,11420,11430,11420,102
20230822,111200,1956363630,11420,11420,11420,11420,52
20230822,111100,1955769790,11420,11410,11420,11410,284
20230822,111000,1952527400,11410,11410,11410,11410,41
20230822,110900,1952059590,11420,11430,11430,11420,587
20230822,110800,1945355590,11430,11420,11440,11420,556
20230822,110700,1939001250,11430,11450,11450,11430,215
20230822,110600,1936542590,11440,11480,11480,11440,1787
20230822,110500,1916059720,11480,11500,11500,11480,516
20230822,110400,1910135980,11480,11500,11500,11480,983
20230822,110300,1898847740,11500,11500,11510,11500,638
20230822,110200,1891510550,11520,11520,11520,11520,63
20230822,110100,1890784790,11520,11530,11530,11520,257
20230822,110000,1887822800,11530,11530,11530,11530,51
20230822,105900,1887234770,11530,11540,11540,11530,106
20230822,105800,1886012510,11530,11530,11530,11530,15
20230822,105700,1885839560,11510,11510,11510,11510,1259
20230822,105600,1871348470,11510,11540,11550,11510,1302
20230822,105500,1856332380,11540,11560,11560,11540,2181
20230822,105400,1831153030,11570,11580,11600,11560,814
20230822,105300,1821729870,11590,11620,11620,11590,869
20230822,105200,1811650020,11620,11630,11630,11620,53
20230822,105100,1811034090,11650,11620,11680,11610,590
20230822,105000,1804171790,11680,11680,11680,11630,324
20230822,104900,1800397310,11700,11700,11700,11700,2
20230822,104800,1800373910,11710,11720,11730,11700,351
20230822,104700,1796266680,11710,11660,11710,11660,514
20230822,104600,1790269390,11660,11620,11660,11600,784
20230822,104500,1781149710,11600,11620,11620,11590,218
20230822,104400,1778621300,11590,11610,11610,11590,276
20230822,104300,1775421340,11610,11630,11630,11610,15
20230822,104200,1775247090,11610,11630,11630,11610,62
20230822,104100,1774527250,11620,11620,11620,11620,18
20230822,104000,1774318090,11610,11600,11610,11600,20
20230822,103900,1774086070,11600,11600,11610,11600,102
20230822,103800,1772902670,11600,11600,11600,11600,446
20230822,103700,1767729070,11600,11610,11610,11600,114
20230822,103600,1766405540,11610,11610,11610,11610,736
20230822,103500,1757860580,11610,11640,11650,11610,259
20230822,103400,1754851400,11610,11640,11640,11610,405
20230822,103300,1750141530,11630,11650,11650,11630,75
20230822,103200,1749268210,11650,11650,11650,11650,7
20230822,103100,1749186660,11650,11650,11650,11650,155
20230822,103000,1747380910,11650,11650,11650,11650,46
20230822,102900,1746845010,11700,11710,11710,11700,123
20230822,102800,1745404970,11700,11640,11700,11640,117
20230822,102700,1744039410,11640,11620,11640,11610,310
20230822,102600,1740438090,11610,11640,11640,11610,821
20230822,102500,1730904600,11640,11680,11680,11640,231
20230822,102400,1728215530,11690,11700,11700,11640,518
20230822,102300,1722159260,11700,11700,11700,11700,191
20230822,102200,1719924560,11690,11610,11690,11600,1049
20230822,102100,1707712950,11620,11630,11630,11620,246
20230822,102000,1704851980,11630,11630,11630,11630,81
20230822,101900,1703909950,11630,11620,11640,11580,1488
20230822,101800,1686631510,11620,11630,11650,11620,593
20230822,101700,1679733560,11600,11640,11640,11580,1386
20230822,101600,1663621490,11590,11650,11650,11580,981
20230822,101500,1652248620,11660,11700,11700,11660,255
20230822,101400,1649265220,11700,11790,11790,11690,523
20230822,101300,1643145120,11800,11620,11800,11620,2860
20230822,101200,1609710200,11600,11570,11670,11520,1001
20230822,101100,1598095590,11570,11630,11660,11560,948
20230822,101000,1587101140,11610,11700,11700,11570,4493
20230822,100900,1534994110,11700,11880,11880,11700,5922
20230822,100800,1465369130,11890,11850,11890,11780,2712
20230822,100700,1433205000,11830,11900,11910,11820,2307
20230822,100600,1405837660,11900,11910,11940,11810,1475
20230822,100500,1388289750,11930,11800,11940,11800,6994
20230822,100400,1305122800,11800,11760,11820,11760,1685
20230822,100300,1285252010,11750,11780,11780,11750,1576
20230822,100200,1266707470,11780,11780,11800,11780,1170
20230822,100100,1252924470,11760,11740,11830,11710,4474
20230822,100000,1200320240,11750,11800,11830,11750,3891
20230822,095900,1154456420,11800,11670,11800,11670,3854
20230822,095800,1109189110,11670,11630,11690,11630,4131
20230822,095700,1060978120,11620,11570,11620,11570,1873
20230822,095600,1039262170,11580,11570,11600,11540,1807
20230822,095500,1018343130,11560,11530,11570,11530,331
20230822,095400,1014517470,11510,11490,11580,11470,2297
20230822,095300,988022820,11500,11590,11590,11500,1402
20230822,095200,971863650,11590,11510,11590,11490,1840
20230822,095100,950596730,11490,11560,11560,11490,1984
20230822,095000,927733900,11580,11580,11580,11530,2000
20230822,094900,904597720,11570,11530,11570,11480,1987
20230822,094800,881691910,11540,11600,11600,11540,4793
20230822,094700,826209780,11590,11480,11590,11470,3930
20230822,094600,780943040,11480,11360,11490,11350,4709
20230822,094500,727138960,11370,11370,11380,11320,588
20230822,094400,720452860,11370,11320,11370,11300,1524
20230822,094300,703173110,11320,11310,11320,11300,686
20230822,094200,695409590,11310,11310,11310,11300,597
20230822,094100,688662220,11310,11260,11350,11260,1325
20230822,094000,673694950,11260,11250,11270,11250,268
20230822,093900,670678160,11270,11240,11280,11220,237
20230822,093800,668007820,11220,11210,11240,11210,93
20230822,093700,666964970,11200,11160,11200,11150,990
20230822,093600,655903030,11130,11120,11180,11120,673
20230822,093500,648406760,11120,11100,11130,11070,308
20230822,093400,644987210,11100,11050,11110,11050,1002
20230822,093300,633867900,11100,11080,11100,11050,548
20230822,093200,627793630,11080,11020,11080,11020,179
20230822,093100,625814990,11020,11030,11030,11020,357
20230822,093000,621879840,10940,10920,11020,10920,914
20230822,092900,611889100,10940,11040,11040,10800,2297
20230822,092800,586795200,11040,11060,11090,10980,5806
20230822,092700,522871640,11060,11070,11080,11060,1102
20230822,092600,510678620,11110,11120,11120,11060,14
20230822,092500,510523150,11120,11120,11120,11120,105
20230822,092400,509355550,11120,11100,11150,11100,1426
20230822,092300,493491330,11050,11040,11110,11040,606
20230822,092200,486774300,11040,11120,11120,11030,2281
20230822,092100,461521710,11140,11160,11310,11080,4824
20230822,092000,407739330,11340,11140,11340,11140,380
20230822,091900,403489240,11140,11120,11210,11120,533
20230822,091800,397543750,11200,11130,11200,11100,366
20230822,091700,393462590,11130,11220,11220,11130,559
20230822,091600,387222240,11210,11130,11420,11130,623
20230822,091500,380238760,11130,11100,11190,11080,2441
20230822,091400,353074800,11100,11170,11170,11100,2246
20230822,091300,328078520,11180,11210,11210,11160,403
20230822,091200,323572450,11240,11200,11240,11200,617
20230822,091100,316658350,11250,11200,11280,11180,2305
20230822,091000,290860620,11200,11190,11260,11190,36
20230822,090900,290457700,11180,11220,11310,11180,1623
20230822,090800,272234890,11260,11410,11410,11260,1745
20230822,090700,252490950,11420,11440,11440,11320,546
20230822,090600,246266860,11440,11440,11500,11400,2361
20230822,090500,219287460,11440,11400,11440,11400,1031
20230822,090400,207494500,11400,11400,11400,11360,2460
20230822,090300,179456190,11400,11510,11550,11400,6294
20230822,090200,107414160,11510,11410,11550,11400,3035
20230822,090100,72572480,11400,11130,11400,11130,2747
20230822,090000,41672820,11190,11130,11190,11120,3742