stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194700,3318335720,11050,11050,11050,11050,14227
20230908,194600,3318335720,11050,11050,11050,11050,0
20230908,194500,3318335720,11050,11050,11050,11050,0
20230908,194400,3318335720,11050,11050,11050,11050,0
20230908,194300,3318335720,11050,11050,11050,11050,0
20230908,194200,3318335720,11050,11050,11050,11050,0
20230908,194100,3318335720,11050,11050,11050,11050,0
20230908,194000,3318335720,11050,11050,11050,11050,0
20230908,193900,3318335720,11050,11050,11050,11050,0
20230908,193800,3318335720,11050,11050,11050,11050,0
20230908,193700,3318335720,11050,11050,11050,11050,0
20230908,193600,3318335720,11050,11050,11050,11050,0
20230908,193500,3318335720,11050,11050,11050,11050,0
20230908,193400,3318335720,11050,11050,11050,11050,0
20230908,193300,3318335720,11050,11050,11050,11050,0
20230908,193200,3318335720,11050,11050,11050,11050,0
20230908,193100,3318335720,11050,11050,11050,11050,0
20230908,193000,3318335720,11050,11050,11050,11050,0
20230908,192900,3318335720,11050,11050,11050,11050,0
20230908,192800,3318335720,11050,11050,11050,11050,0
20230908,192700,3318335720,11050,11050,11050,11050,0
20230908,192600,3318335720,11050,11050,11050,11050,0
20230908,192500,3318335720,11050,11050,11050,11050,0
20230908,192400,3318335720,11050,11050,11050,11050,0
20230908,192300,3318335720,11050,11050,11050,11050,0
20230908,192200,3318335720,11050,11050,11050,11050,0
20230908,192100,3318335720,11050,11050,11050,11050,0
20230908,192000,3318335720,11050,11050,11050,11050,0
20230908,191900,3318335720,11050,11050,11050,11050,0
20230908,191800,3318335720,11050,11050,11050,11050,0
20230908,191700,3318335720,11050,11050,11050,11050,14227
20230908,191600,3318335720,11050,11050,11050,11050,0
20230908,191500,3318335720,11050,11050,11050,11050,0
20230908,191400,3318335720,11050,11050,11050,11050,0
20230908,191300,3318335720,11050,11050,11050,11050,0
20230908,191200,3318335720,11050,11050,11050,11050,0
20230908,191100,3318335720,11050,11050,11050,11050,0
20230908,191000,3318335720,11050,11050,11050,11050,0
20230908,190900,3318335720,11050,11050,11050,11050,0
20230908,190800,3318335720,11050,11050,11050,11050,0
20230908,190700,3318335720,11050,11050,11050,11050,0
20230908,190600,3318335720,11050,11050,11050,11050,0
20230908,190500,3318335720,11050,11050,11050,11050,0
20230908,190400,3318335720,11050,11050,11050,11050,0
20230908,190300,3318335720,11050,11050,11050,11050,0
20230908,190200,3318335720,11050,11050,11050,11050,0
20230908,190100,3318335720,11050,11050,11050,11050,0
20230908,190000,3318335720,11050,11050,11050,11050,0
20230908,185900,3318335720,11050,11050,11050,11050,0
20230908,185800,3318335720,11050,11050,11050,11050,0
20230908,185700,3318335720,11050,11050,11050,11050,0
20230908,185600,3318335720,11050,11050,11050,11050,0
20230908,185500,3318335720,11050,11050,11050,11050,0
20230908,185400,3318335720,11050,11050,11050,11050,0
20230908,185300,3318335720,11050,11050,11050,11050,0
20230908,185200,3318335720,11050,11050,11050,11050,0
20230908,185100,3318335720,11050,11050,11050,11050,0
20230908,185000,3318335720,11050,11050,11050,11050,0
20230908,184900,3318335720,11050,11050,11050,11050,0
20230908,184800,3318335720,11050,11050,11050,11050,0
20230908,184700,3318335720,11050,11050,11050,11050,14227
20230908,184600,3318335720,11050,11050,11050,11050,0
20230908,184500,3318335720,11050,11050,11050,11050,0
20230908,184400,3318335720,11050,11050,11050,11050,0
20230908,184300,3318335720,11050,11050,11050,11050,0
20230908,184200,3318335720,11050,11050,11050,11050,0
20230908,184100,3318335720,11050,11050,11050,11050,0
20230908,184000,3318335720,11050,11050,11050,11050,0
20230908,183900,3318335720,11050,11050,11050,11050,0
20230908,183800,3318335720,11050,11050,11050,11050,0
20230908,183700,3318335720,11050,11050,11050,11050,0
20230908,183600,3318335720,11050,11050,11050,11050,0
20230908,183500,3318335720,11050,11050,11050,11050,0
20230908,183400,3318335720,11050,11050,11050,11050,0
20230908,183300,3318335720,11050,11050,11050,11050,0
20230908,183200,3318335720,11050,11050,11050,11050,0
20230908,183100,3318335720,11050,11050,11050,11050,0
20230908,183000,3318335720,11050,11050,11050,11050,0
20230908,182900,3318335720,11050,11050,11050,11050,0
20230908,182800,3318335720,11050,11050,11050,11050,0
20230908,182700,3318335720,11050,11050,11050,11050,0
20230908,182600,3318335720,11050,11050,11050,11050,0
20230908,182500,3318335720,11050,11050,11050,11050,0
20230908,182400,3318335720,11050,11050,11050,11050,0
20230908,182300,3318335720,11050,11050,11050,11050,0
20230908,182200,3318335720,11050,11050,11050,11050,0
20230908,182100,3318335720,11050,11050,11050,11050,0
20230908,182000,3318335720,11050,11050,11050,11050,0
20230908,181900,3318335720,11050,11050,11050,11050,0
20230908,181800,3318335720,11050,11050,11050,11050,0
20230908,181700,3318335720,11050,11050,11050,11050,14227
20230908,181600,3318335720,11050,11050,11050,11050,0
20230908,181500,3318335720,11050,11050,11050,11050,0
20230908,181400,3318335720,11050,11050,11050,11050,0
20230908,181300,3318335720,11050,11050,11050,11050,0
20230908,181200,3318335720,11050,11050,11050,11050,0
20230908,181100,3318335720,11050,11050,11050,11050,0
20230908,181000,3318335720,11050,11050,11050,11050,0
20230908,180900,3318335720,11050,11050,11050,11050,0
20230908,180800,3318335720,11050,11050,11050,11050,0
20230908,180700,3318335720,11050,11050,11050,11050,0
20230908,180600,3318335720,11050,11050,11050,11050,0
20230908,180500,3318335720,11050,11050,11050,11050,0
20230908,180400,3318335720,11050,11050,11050,11050,0
20230908,180300,3318335720,11050,11050,11050,11050,0
20230908,180200,3318335720,11050,11050,11050,11050,0
20230908,180100,3318335720,11050,11050,11050,11050,0
20230908,180000,3318335720,11050,11050,11050,11050,0
20230908,175900,3318335720,11050,11050,11050,11050,0
20230908,175800,3318335720,11050,11050,11050,11050,0
20230908,175700,3318335720,11050,11050,11050,11050,0
20230908,175600,3318335720,11050,11050,11050,11050,0
20230908,175500,3318335720,11050,11050,11050,11050,0
20230908,175400,3318335720,11050,11050,11050,11050,0
20230908,175300,3318335720,11050,11050,11050,11050,0
20230908,175200,3318335720,11050,11050,11050,11050,0
20230908,175100,3318335720,11050,11050,11050,11050,0
20230908,175000,3318335720,11050,11050,11050,11050,0
20230908,174900,3318335720,11050,11050,11050,11050,0
20230908,174800,3318335720,11050,11050,11050,11050,0
20230908,174700,3318335720,11050,11050,11050,11050,14227
20230908,174600,3318335720,11050,11050,11050,11050,0
20230908,174500,3318335720,11050,11050,11050,11050,0
20230908,174400,3318335720,11050,11050,11050,11050,0
20230908,174300,3318335720,11050,11050,11050,11050,0
20230908,174200,3318335720,11050,11050,11050,11050,0
20230908,174100,3318335720,11050,11050,11050,11050,0
20230908,174000,3318335720,11050,11050,11050,11050,0
20230908,173900,3318335720,11050,11050,11050,11050,0
20230908,173800,3318335720,11050,11050,11050,11050,0
20230908,173700,3318335720,11050,11050,11050,11050,0
20230908,173600,3318335720,11050,11050,11050,11050,0
20230908,173500,3318335720,11050,11050,11050,11050,0
20230908,173400,3318335720,11050,11050,11050,11050,0
20230908,173300,3318335720,11050,11050,11050,11050,0
20230908,173200,3318335720,11050,11050,11050,11050,0
20230908,173100,3318335720,11050,11050,11050,11050,0
20230908,173000,3318335720,11050,11050,11050,11050,0
20230908,172900,3318335720,11050,11050,11050,11050,0
20230908,172800,3318335720,11050,11050,11050,11050,0
20230908,172700,3318335720,11050,11050,11050,11050,0
20230908,172600,3318335720,11050,11050,11050,11050,0
20230908,172500,3318335720,11050,11050,11050,11050,0
20230908,172400,3318335720,11050,11050,11050,11050,0
20230908,172300,3318335720,11050,11050,11050,11050,0
20230908,172200,3318335720,11050,11050,11050,11050,0
20230908,172100,3318335720,11050,11050,11050,11050,0
20230908,172000,3318335720,11050,11050,11050,11050,0
20230908,171900,3318335720,11050,11050,11050,11050,0
20230908,171800,3318335720,11050,11050,11050,11050,0
20230908,171700,3318335720,11050,11050,11050,11050,14227
20230908,171600,3318335720,11050,11050,11050,11050,0
20230908,171500,3318335720,11050,11050,11050,11050,0
20230908,171400,3318335720,11050,11050,11050,11050,0
20230908,171300,3318335720,11050,11050,11050,11050,0
20230908,171200,3318335720,11050,11050,11050,11050,0
20230908,171100,3318335720,11050,11050,11050,11050,0
20230908,171000,3318335720,11050,11050,11050,11050,0
20230908,170900,3318335720,11050,11050,11050,11050,0
20230908,170800,3318335720,11050,11050,11050,11050,0
20230908,170700,3318335720,11050,11050,11050,11050,0
20230908,170600,3318335720,11050,11050,11050,11050,0
20230908,170500,3318335720,11050,11050,11050,11050,0
20230908,170400,3318335720,11050,11050,11050,11050,0
20230908,170300,3318335720,11050,11050,11050,11050,0
20230908,170200,3318335720,11050,11050,11050,11050,0
20230908,170100,3318335720,11050,11050,11050,11050,0
20230908,170000,3318335720,11050,11050,11050,11050,0
20230908,165900,3318335720,11050,11050,11050,11050,0
20230908,165800,3318335720,11050,11050,11050,11050,0
20230908,165700,3318335720,11050,11050,11050,11050,0
20230908,165600,3318335720,11050,11050,11050,11050,0
20230908,165500,3318335720,11050,11050,11050,11050,0
20230908,165400,3318335720,11050,11050,11050,11050,0
20230908,165300,3318335720,11050,11050,11050,11050,0
20230908,165200,3318335720,11050,11050,11050,11050,0
20230908,165100,3318335720,11050,11050,11050,11050,0
20230908,165000,3318335720,11050,11050,11050,11050,0
20230908,164900,3318335720,11050,11050,11050,11050,0
20230908,164800,3318335720,11050,11050,11050,11050,0
20230908,164700,3318335720,11050,11050,11050,11050,14227
20230908,164600,3318335720,11050,11050,11050,11050,0
20230908,164500,3318335720,11050,11050,11050,11050,0
20230908,164400,3318335720,11050,11050,11050,11050,0
20230908,164300,3318335720,11050,11050,11050,11050,0
20230908,164200,3318335720,11050,11050,11050,11050,0
20230908,164100,3318335720,11050,11050,11050,11050,0
20230908,164000,3318335720,11050,11050,11050,11050,0
20230908,163900,3318335720,11050,11050,11050,11050,0
20230908,163800,3318335720,11050,11050,11050,11050,0
20230908,163700,3318335720,11050,11050,11050,11050,0
20230908,163600,3318335720,11050,11050,11050,11050,0
20230908,163500,3318335720,11050,11050,11050,11050,0
20230908,163400,3318335720,11050,11050,11050,11050,0
20230908,163300,3318335720,11050,11050,11050,11050,0
20230908,163200,3318335720,11050,11050,11050,11050,0
20230908,163100,3318335720,11050,11050,11050,11050,0
20230908,163000,3318335720,11050,11050,11050,11050,0
20230908,162900,3318335720,11050,11050,11050,11050,0
20230908,162800,3318335720,11050,11050,11050,11050,0
20230908,162700,3318335720,11050,11050,11050,11050,0
20230908,162600,3318335720,11050,11050,11050,11050,0
20230908,162500,3318335720,11050,11050,11050,11050,0
20230908,162400,3318335720,11050,11050,11050,11050,0
20230908,162300,3318335720,11050,11050,11050,11050,0
20230908,162200,3318335720,11050,11050,11050,11050,0
20230908,162100,3318335720,11050,11050,11050,11050,0
20230908,162000,3318335720,11050,11050,11050,11050,0
20230908,161900,3318335720,11050,11050,11050,11050,0
20230908,161800,3318335720,11050,11050,11050,11050,0
20230908,161700,3318335720,11050,11050,11050,11050,14227
20230908,161600,3318335720,11050,11050,11050,11050,0
20230908,161500,3318335720,11050,11050,11050,11050,0
20230908,161400,3318335720,11050,11050,11050,11050,0
20230908,161300,3318335720,11050,11050,11050,11050,0
20230908,161200,3318335720,11050,11050,11050,11050,0
20230908,161100,3318335720,11050,11050,11050,11050,0
20230908,161000,3318335720,11050,11050,11050,11050,0
20230908,160900,3318335720,11050,11050,11050,11050,0
20230908,160800,3318335720,11050,11050,11050,11050,0
20230908,160700,3318335720,11050,11050,11050,11050,0
20230908,160600,3318335720,11050,11050,11050,11050,0
20230908,160500,3318335720,11050,11050,11050,11050,0
20230908,160400,3318335720,11050,11050,11050,11050,0
20230908,160300,3318335720,11050,11050,11050,11050,0
20230908,160200,3318335720,11050,11050,11050,11050,0
20230908,160100,3318335720,11050,11050,11050,11050,0
20230908,160000,3318335720,11050,11050,11050,11050,0
20230908,155900,3318335720,11050,11050,11050,11050,0
20230908,155800,3318335720,11050,11050,11050,11050,0
20230908,155700,3318335720,11050,11050,11050,11050,0
20230908,155600,3318335720,11050,11050,11050,11050,0
20230908,155500,3318335720,11050,11050,11050,11050,0
20230908,155400,3318335720,11050,11050,11050,11050,0
20230908,155300,3318335720,11050,11050,11050,11050,0
20230908,155200,3318335720,11050,11050,11050,11050,0
20230908,155100,3318335720,11050,11050,11050,11050,0
20230908,155000,3318335720,11050,11050,11050,11050,0
20230908,154900,3318335720,11050,11050,11050,11050,0
20230908,154800,3318335720,11050,11050,11050,11050,0
20230908,154700,3318335720,11050,11050,11050,11050,14227
20230908,154600,3318335720,11050,11050,11050,11050,0
20230908,154500,3318335720,11050,11050,11050,11050,0
20230908,154400,3318335720,11050,11050,11050,11050,0
20230908,154300,3318335720,11050,11050,11050,11050,0
20230908,154200,3318335720,11050,11050,11050,11050,0
20230908,154100,3318335720,11050,11050,11050,11050,0
20230908,154000,3318335720,11050,11050,11050,11050,0
20230908,153900,3318335720,11050,11050,11050,11050,0
20230908,153800,3318335720,11050,11050,11050,11050,0
20230908,153700,3318335720,11050,11050,11050,11050,0
20230908,153600,3318335720,11050,11050,11050,11050,0
20230908,153500,3318335720,11050,11050,11050,11050,0
20230908,153400,3318335720,11050,11050,11050,11050,0
20230908,153300,3318335720,11050,11050,11050,11050,0
20230908,153200,3318335720,11050,11050,11050,11050,0
20230908,153100,3318335720,11050,11050,11050,11050,0
20230908,153000,3318335720,11050,11050,11050,11050,14227
20230908,152900,3161127370,11060,11060,11060,11060,0
20230908,152800,3161127370,11060,11060,11060,11060,0
20230908,152700,3161127370,11060,11060,11060,11060,0
20230908,152600,3161127370,11060,11060,11060,11060,0
20230908,152500,3161127370,11060,11060,11060,11060,0
20230908,152400,3161127370,11060,11060,11060,11060,0
20230908,152300,3161127370,11060,11060,11060,11060,0
20230908,152200,3161127370,11060,11060,11060,11060,0
20230908,152100,3161127370,11060,11060,11060,11060,0
20230908,152000,3161127370,11060,11060,11060,11060,0
20230908,151900,3161127370,11060,11040,11060,11030,1861
20230908,151800,3140560830,11040,11050,11050,11010,2113
20230908,151700,3117261610,11060,11060,11070,11050,755
20230908,151600,3108908540,11070,11060,11070,11060,231
20230908,151500,3106353670,11060,11070,11070,11040,60
20230908,151400,3105690180,11070,11040,11070,11040,174
20230908,151300,3103765880,11040,11060,11060,11040,3
20230908,151200,3103732720,11060,11050,11070,11040,56
20230908,151100,3103113490,11040,11060,11070,11040,291
20230908,151000,3099892760,11070,11050,11070,11040,92
20230908,150900,3098874950,11060,11080,11080,11060,1136
20230908,150800,3086310060,11060,11070,11080,11060,1143
20230908,150700,3073660000,11070,11070,11070,11070,182
20230908,150600,3071645260,11070,11070,11080,11060,113
20230908,150500,3070395150,11060,11060,11060,11060,222
20230908,150400,3067939830,11060,11040,11060,11030,224
20230908,150300,3065463560,11040,11030,11050,11030,266
20230908,150200,3062528570,11000,11000,11000,11000,135
20230908,150100,3061043570,10980,11120,11120,10980,7483
20230908,150000,2978649030,11060,11100,11120,11060,2585
20230908,145900,2949966280,11110,11110,11110,11110,12
20230908,145800,2949832960,11110,11100,11110,11100,152
20230908,145700,2948144720,11100,11110,11110,11100,192
20230908,145600,2946011700,11110,11090,11110,11090,253
20230908,145500,2943204420,11090,11080,11090,11080,74
20230908,145400,2942383930,11080,11080,11090,11070,191
20230908,145300,2940268200,11080,11080,11080,11080,17
20230908,145200,2940079840,11080,11080,11080,11080,206
20230908,145100,2937797360,11070,11070,11080,11070,106
20230908,145000,2936623930,11070,11050,11080,11040,544
20230908,144900,2930608390,11050,11060,11060,11050,102
20230908,144800,2929480750,11060,11050,11060,11050,145
20230908,144700,2927877960,11050,11090,11100,10990,27061
20230908,144600,2629705080,11100,11160,11160,11100,1272
20230908,144500,2615570720,11150,11150,11150,11150,7
20230908,144400,2615492670,11150,11150,11150,11150,34
20230908,144300,2615113570,11150,11150,11150,11150,10
20230908,144200,2615002070,11150,11160,11160,11150,129
20230908,144100,2613563120,11150,11150,11150,11150,10
20230908,144000,2613451620,11150,11190,11210,11150,259
20230908,143900,2610552010,11180,11180,11180,11180,121
20230908,143800,2609199230,11180,11170,11190,11170,38
20230908,143700,2608774200,11160,11150,11160,11150,306
20230908,143600,2605362240,11150,11130,11150,11120,527
20230908,143500,2599491190,11130,11130,11130,11130,3
20230908,143400,2599457800,11110,11120,11130,11110,226
20230908,143300,2596946400,11120,11100,11120,11100,2178
20230908,143200,2572731770,11110,11100,11110,11100,866
20230908,143100,2563112770,11100,11100,11100,11050,1096
20230908,143000,2550971670,11060,11070,11070,11060,9
20230908,142900,2550872110,11050,11100,11100,11050,442
20230908,142800,2545982580,11060,11080,11090,11060,411
20230908,142700,2541427390,11080,11090,11090,11080,38
20230908,142600,2541005980,11110,11060,11110,11050,700
20230908,142500,2533265410,11100,11100,11100,11100,30
20230908,142400,2532932410,11110,11110,11110,11050,1782
20230908,142300,2513223200,11110,11110,11120,11110,200
20230908,142200,2511000200,11120,11110,11120,11110,449
20230908,142100,2506007880,11110,11120,11120,11110,9
20230908,142000,2505907880,11060,11110,11110,11060,1925
20230908,141900,2484599310,11110,11110,11110,11110,10
20230908,141800,2484488210,11110,11110,11110,11110,19
20230908,141700,2484277120,11110,11070,11110,11070,1012
20230908,141600,2473074240,11070,11120,11120,11070,2021
20230908,141500,2450684700,11120,11100,11120,11100,912
20230908,141400,2440556480,11100,11090,11100,11090,146
20230908,141300,2438936440,11100,11090,11100,11080,1298
20230908,141200,2424536330,11090,11100,11100,11080,218
20230908,141100,2422118960,11110,11090,11110,11090,2
20230908,141000,2422096760,11100,11100,11100,11100,60
20230908,140900,2421430760,11140,11140,11140,11140,0
20230908,140800,2421430760,11140,11100,11140,11050,5518
20230908,140700,2360358320,11080,11150,11150,11080,2773
20230908,140600,2329581530,11120,11120,11120,11120,213
20230908,140500,2327212970,11150,11130,11150,11130,673
20230908,140400,2319722440,11100,11130,11130,11100,1422
20230908,140300,2303935010,11090,11090,11130,11090,14
20230908,140200,2303779710,11140,11140,11140,11080,5330
20230908,140100,2244626750,11120,11140,11140,11120,1359
20230908,140000,2229510920,11170,11170,11170,11170,0
20230908,135900,2229510920,11170,11170,11170,11170,10
20230908,135800,2229399220,11170,11170,11170,11170,2
20230908,135700,2229376880,11170,11170,11170,11170,500
20230908,135600,2223791880,11170,11170,11170,11170,0
20230908,135500,2223791880,11170,11170,11170,11130,10
20230908,135400,2223680300,11170,11170,11170,11170,2
20230908,135300,2223657960,11170,11140,11170,11120,258
20230908,135200,2220786960,11170,11160,11170,11130,1208
20230908,135100,2207337590,11160,11160,11160,11160,4
20230908,135000,2207292950,11170,11170,11170,11170,18
20230908,134900,2207091890,11170,11150,11170,11150,64
20230908,134800,2206378160,11150,11140,11150,11140,25
20230908,134700,2206099640,11140,11140,11140,11140,179
20230908,134600,2204105580,11140,11130,11140,11130,268
20230908,134500,2201120110,11140,11120,11140,11110,248
20230908,134400,2198364280,11130,11130,11130,11130,53
20230908,134300,2197774390,11140,11140,11140,11140,1
20230908,134200,2197763250,11100,11120,11120,11100,500
20230908,134100,2192211550,11140,11140,11140,11140,45
20230908,134000,2191710250,11100,11120,11150,11100,1097
20230908,133900,2179522800,11150,11150,11150,11150,36
20230908,133800,2179121400,11150,11150,11150,11150,1
20230908,133700,2179110250,11160,11140,11160,11140,77
20230908,133600,2178252440,11120,11110,11140,11110,280
20230908,133500,2175137880,11110,11140,11140,11100,1554
20230908,133400,2157863280,11140,11150,11160,11140,545
20230908,133300,2151790550,11160,11160,11160,11160,50
20230908,133200,2151232550,11160,11170,11170,11160,69
20230908,133100,2150462010,11170,11170,11170,11170,1
20230908,133000,2150450840,11180,11170,11180,11170,398
20230908,132900,2146004200,11180,11190,11190,11170,550
20230908,132800,2139853370,11200,11200,11200,11200,266
20230908,132700,2136874170,11200,11200,11210,11200,341
20230908,132600,2133052880,11190,11180,11190,11180,230
20230908,132500,2130479770,11180,11170,11180,11170,233
20230908,132400,2127876140,11170,11150,11180,11140,341
20230908,132300,2124073060,11150,11150,11150,11150,0
20230908,132200,2124073060,11150,11140,11150,11140,206
20230908,132100,2121776190,11150,11150,11150,11150,1
20230908,132000,2121765040,11150,11150,11150,11150,5
20230908,131900,2121709290,11150,11140,11150,11140,100
20230908,131800,2120594320,11150,11140,11150,11120,534
20230908,131700,2114642490,11140,11130,11140,11130,48
20230908,131600,2114108240,11130,11110,11130,11110,153
20230908,131500,2112406350,11130,11110,11130,11110,45
20230908,131400,2111906380,11110,11100,11110,11100,2221
20230908,131300,2087231670,11090,11100,11100,11090,8
20230908,131200,2087142930,11100,11090,11100,11080,2346
20230908,131100,2061126170,11090,11100,11100,11090,984
20230908,131000,2050203870,11100,11120,11120,11100,1595
20230908,130900,2032488560,11120,11120,11120,11120,0
20230908,130800,2032488560,11120,11140,11140,11120,502
20230908,130700,2026906280,11150,11130,11150,11130,727
20230908,130600,2018806740,11130,11110,11130,11110,50
20230908,130500,2018251200,11120,11120,11120,11120,5
20230908,130400,2018195600,11120,11120,11120,11120,221
20230908,130300,2015738080,11120,11110,11120,11110,1398
20230908,130200,2000205320,11120,11120,11120,11110,201
20230908,130100,1997972090,11110,11110,11110,11110,10
20230908,130000,1997860990,11120,11120,11120,11120,1
20230908,125900,1997849870,11120,11120,11120,11120,57
20230908,125800,1997216030,11120,11120,11120,11120,5
20230908,125700,1997160430,11110,11110,11110,11110,185
20230908,125600,1995105080,11110,11110,11110,11110,17
20230908,125500,1994916210,11120,11120,11120,11120,0
20230908,125400,1994916210,11120,11120,11120,11120,146
20230908,125300,1993292690,11120,11120,11120,11120,1
20230908,125200,1993281570,11120,11100,11120,11100,455
20230908,125100,1988230920,11100,11110,11110,11100,100
20230908,125000,1987120380,11110,11110,11110,11110,36
20230908,124900,1986720420,11110,11110,11110,11110,3
20230908,124800,1986687090,11090,11100,11100,11090,228
20230908,124700,1984156300,11100,11100,11100,11100,88
20230908,124600,1983179500,11100,11100,11100,11100,1
20230908,124500,1983168400,11090,11090,11090,11090,185
20230908,124400,1981116750,11090,11090,11090,11090,89
20230908,124300,1980129740,11090,11090,11090,11090,1
20230908,124200,1980118650,11080,11100,11110,11080,750
20230908,124100,1971802570,11100,11090,11100,11090,210
20230908,124000,1969473570,11100,11100,11110,11100,156
20230908,123900,1967741940,11100,11100,11100,11090,23
20230908,123800,1967486670,11090,11110,11110,11090,314
20230908,123700,1964002810,11110,11100,11110,11100,53
20230908,123600,1963414480,11100,11100,11110,11100,310
20230908,123500,1959973430,11100,11090,11100,11090,193
20230908,123400,1957832560,11090,11090,11090,11090,0
20230908,123300,1957832560,11090,11090,11090,11090,50
20230908,123200,1957278060,11090,11090,11090,11090,74
20230908,123100,1956457400,11090,11080,11090,11080,140
20230908,123000,1954905300,11090,11080,11090,11070,100
20230908,122900,1953797380,11080,11080,11080,11070,258
20230908,122800,1950940920,11080,11080,11100,11070,668
20230908,122700,1943544200,11090,11100,11100,11080,1001
20230908,122600,1932444860,11110,11110,11110,11100,152
20230908,122500,1930756940,11130,11100,11130,11100,22
20230908,122400,1930512690,11100,11110,11110,11100,284
20230908,122300,1927358450,11110,11110,11110,11100,117
20230908,122200,1926058630,11100,11110,11110,11100,22
20230908,122100,1925814330,11110,11110,11110,11090,137
20230908,122000,1924292480,11090,11080,11090,11080,100
20230908,121900,1923184440,11080,11090,11090,11080,593
20230908,121800,1916608170,11090,11120,11120,11090,9109
20230908,121700,1815490450,11110,11110,11110,11110,165
20230908,121600,1813657300,11110,11120,11120,11110,1282
20230908,121500,1799413180,11120,11120,11120,11120,62
20230908,121400,1798723740,11140,11120,11140,11120,21
20230908,121300,1798490000,11130,11130,11130,11130,20
20230908,121200,1798267400,11110,11130,11130,11110,3076
20230908,121100,1764080250,11130,11130,11130,11130,285
20230908,121000,1760908200,11130,11130,11130,11130,233
20230908,120900,1758314910,11130,11140,11140,11130,1839
20230908,120800,1737834780,11150,11150,11150,11150,3213
20230908,120700,1702009830,11160,11160,11160,11160,0
20230908,120600,1702009830,11160,11160,11160,11160,536
20230908,120500,1696028070,11170,11170,11170,11160,640
20230908,120400,1688879810,11170,11170,11180,11170,221
20230908,120300,1686411230,11170,11180,11180,11170,42
20230908,120200,1685941890,11180,11180,11180,11180,250
20230908,120100,1683146890,11180,11180,11180,11180,10
20230908,120000,1683035090,11180,11180,11180,11180,0
20230908,115900,1683035090,11180,11210,11210,11180,4108
20230908,115800,1637030720,11210,11220,11220,11210,50
20230908,115700,1636470170,11220,11220,11220,11220,19
20230908,115600,1636256990,11220,11210,11220,11210,6
20230908,115500,1636189720,11220,11220,11220,11220,0
20230908,115400,1636189720,11220,11220,11220,11220,1
20230908,115300,1636178500,11200,11200,11200,11200,200
20230908,115200,1633938500,11200,11200,11200,11200,17
20230908,115100,1633748100,11200,11200,11200,11200,20
20230908,115000,1633524100,11200,11200,11200,11200,0
20230908,114900,1633524100,11200,11200,11200,11200,60
20230908,114800,1632852100,11200,11200,11200,11200,389
20230908,114700,1628495300,11220,11220,11220,11220,10
20230908,114600,1628383100,11210,11210,11210,11210,15
20230908,114500,1628214950,11220,11220,11220,11220,12
20230908,114400,1628080310,11220,11220,11220,11220,0
20230908,114300,1628080310,11220,11220,11220,11220,47
20230908,114200,1627552970,11220,11220,11220,11220,1643
20230908,114100,1609118510,11220,11220,11230,11210,369
20230908,114000,1604979410,11220,11220,11220,11220,173
20230908,113900,1603038350,11210,11210,11210,11200,439
20230908,113800,1598117210,11210,11180,11210,11170,1013
20230908,113700,1586776150,11170,11170,11170,11170,2
20230908,113600,1586753810,11180,11170,11180,11170,8
20230908,113500,1586664430,11190,11190,11190,11190,2
20230908,113400,1586642050,11190,11190,11190,11190,41
20230908,113300,1586183260,11190,11190,11190,11190,1
20230908,113200,1586172070,11200,11200,11200,11200,2
20230908,113100,1586149670,11200,11200,11200,11200,11
20230908,113000,1586026470,11200,11170,11200,11170,2912
20230908,112900,1553464940,11160,11160,11160,11160,420
20230908,112800,1548777740,11160,11160,11160,11160,2
20230908,112700,1548755420,11150,11180,11180,11150,72
20230908,112600,1547952180,11180,11170,11180,11170,882
20230908,112500,1538091950,11180,11180,11180,11180,3
20230908,112400,1538058410,11180,11180,11180,11180,2
20230908,112300,1538036050,11150,11180,11180,11150,63
20230908,112200,1537333210,11180,11180,11180,11180,0
20230908,112100,1537333210,11180,11140,11180,11140,438
20230908,112000,1532445970,11140,11150,11150,11140,914
20230908,111900,1522257070,11150,11150,11150,11150,7
20230908,111800,1522179020,11150,11150,11150,11150,122
20230908,111700,1520818720,11150,11160,11160,11150,1200
20230908,111600,1507438710,11150,11170,11170,11150,600
20230908,111500,1500742750,11170,11180,11180,11170,327
20230908,111400,1497089980,11170,11170,11170,11170,0
20230908,111300,1497089980,11170,11170,11170,11170,21
20230908,111200,1496855410,11170,11170,11170,11170,48
20230908,111100,1496319250,11200,11200,11200,11200,12
20230908,111000,1496184850,11200,11200,11200,11200,1
20230908,110900,1496173650,11170,11170,11170,11160,4327
20230908,110800,1447882610,11160,11200,11200,11160,1772
20230908,110700,1428080040,11210,11210,11210,11210,0
20230908,110600,1428080040,11210,11200,11210,11200,2
20230908,110500,1428057630,11180,11190,11190,11180,6
20230908,110400,1427990510,11190,11190,11190,11190,2
20230908,110300,1427968130,11170,11180,11180,11170,490
20230908,110200,1422492900,11180,11190,11190,11180,127
20230908,110100,1421072480,11190,11190,11190,11190,0
20230908,110000,1421072480,11190,11210,11210,11190,241
20230908,105900,1418374770,11200,11200,11200,11200,261
20230908,105800,1415451570,11200,11180,11200,11180,13
20230908,105700,1415306190,11160,11160,11160,11160,36
20230908,105600,1414904430,11200,11190,11200,11160,141
20230908,105500,1413327020,11190,11180,11190,11150,1063
20230908,105400,1401461570,11180,11180,11180,11180,286
20230908,105300,1398264090,11180,11180,11180,11180,22
20230908,105200,1398018130,11170,11180,11180,11170,42
20230908,105100,1397548870,11180,11180,11200,11180,7
20230908,105000,1397470590,11180,11190,11190,11180,161
20230908,104900,1395669660,11200,11200,11200,11190,363
20230908,104800,1391606680,11200,11210,11210,11200,4
20230908,104700,1391561870,11200,11210,11210,11190,152
20230908,104600,1389859950,11220,11220,11220,11220,0
20230908,104500,1389859950,11220,11220,11220,11220,37
20230908,104400,1389444810,11220,11170,11220,11170,10
20230908,104300,1389332930,11170,11170,11170,11170,318
20230908,104200,1385780870,11160,11180,11180,11160,496
20230908,104100,1380241580,11220,11180,11220,11180,32
20230908,104000,1379883740,11180,11250,11250,11180,1677
20230908,103900,1361086610,11270,11280,11280,11270,151
20230908,103800,1359384750,11280,11270,11290,11270,180
20230908,103700,1357354920,11270,11250,11280,11250,458
20230908,103600,1352190490,11280,11270,11280,11270,102
20230908,103500,1351039960,11280,11250,11280,11250,15
20230908,103400,1350871150,11250,11230,11250,11230,32
20230908,103300,1350511770,11230,11250,11270,11230,113
20230908,103200,1349240660,11250,11250,11250,11250,212
20230908,103100,1346855660,11250,11200,11250,11200,2018
20230908,103000,1324194310,11200,11200,11200,11200,73
20230908,102900,1323376710,11200,11230,11230,11200,1072
20230908,102800,1311360620,11230,11230,11230,11230,11
20230908,102700,1311237090,11230,11240,11240,11220,203
20230908,102600,1308958030,11230,11240,11240,11230,555
20230908,102500,1302724780,11240,11240,11240,11240,20
20230908,102400,1302499980,11240,11260,11270,11240,323
20230908,102300,1298869410,11250,11260,11280,11250,75
20230908,102200,1298025580,11250,11260,11270,11230,634
20230908,102100,1290893970,11260,11260,11260,11260,62
20230908,102000,1290195850,11270,11260,11270,11250,249
20230908,101900,1287391260,11270,11270,11270,11270,323
20230908,101800,1283751050,11290,11300,11300,11290,285
20230908,101700,1280533390,11290,11290,11300,11290,643
20230908,101600,1273271320,11290,11270,11300,11260,224
20230908,101500,1270744180,11260,11250,11270,11250,576
20230908,101400,1264260420,11250,11230,11250,11230,751
20230908,101300,1255817420,11240,11180,11240,11170,2719
20230908,101200,1225366390,11150,11160,11160,11150,316
20230908,101100,1221842890,11150,11160,11170,11150,1540
20230908,101000,1204668650,11160,11160,11160,11150,65
20230908,100900,1203943750,11150,11170,11170,11150,102
20230908,100800,1202805770,11150,11160,11160,11150,102
20230908,100700,1201668420,11150,11170,11170,11150,580
20230908,100600,1195197890,11170,11170,11170,11170,180
20230908,100500,1193187290,11170,11160,11170,11160,158
20230908,100400,1191423390,11160,11160,11170,11160,195
20230908,100300,1189247180,11160,11200,11200,11160,95
20230908,100200,1188186780,11140,11150,11150,11140,223
20230908,100100,1185702550,11200,11190,11200,11140,601
20230908,100000,1178985340,11190,11190,11190,11190,231
20230908,095900,1176400450,11190,11150,11190,11140,309
20230908,095800,1172951690,11180,11200,11200,11150,871
20230908,095700,1163212510,11200,11140,11200,11140,783
20230908,095600,1154463440,11170,11160,11170,11130,68
20230908,095500,1153704880,11160,11160,11160,11140,141
20230908,095400,1152131400,11160,11170,11170,11130,140
20230908,095300,1150570530,11170,11170,11170,11170,0
20230908,095200,1150570530,11170,11170,11170,11120,661
20230908,095100,1143197630,11170,11150,11180,11150,337
20230908,095000,1139437980,11150,11130,11150,11120,80
20230908,094900,1138546370,11110,11120,11160,11110,790
20230908,094800,1129767460,11110,11120,11120,11110,1312
20230908,094700,1115187500,11120,11130,11130,11120,331
20230908,094600,1111506210,11150,11110,11150,11110,177
20230908,094500,1109538960,11100,11130,11130,11100,2293
20230908,094400,1084060930,11120,11120,11130,11110,840
20230908,094300,1074720380,11120,11120,11160,11120,1522
20230908,094200,1057785180,11120,11200,11200,11120,567
20230908,094100,1051467430,11140,11160,11220,11140,5729
20230908,094000,987637950,11220,11230,11230,11160,2500
20230908,093900,959596620,11230,11230,11240,11230,848
20230908,093800,950072460,11230,11240,11240,11230,552
20230908,093700,943869170,11240,11250,11250,11230,492
20230908,093600,938340050,11270,11300,11300,11230,6146
20230908,093500,869070280,11300,11360,11360,11300,70
20230908,093400,868277270,11360,11280,11360,11270,247
20230908,093300,865491880,11370,11380,11380,11280,630
20230908,093200,858365490,11280,11260,11440,11250,1867
20230908,093100,837308670,11250,11370,11370,11240,4564
20230908,093000,785593620,11370,11430,11430,11370,822
20230908,092900,776234040,11380,11430,11430,11380,476
20230908,092800,770800600,11430,11380,11430,11370,1323
20230908,092700,755746100,11400,11410,11450,11390,1233
20230908,092600,741681290,11450,11450,11450,11410,202
20230908,092500,739376390,11400,11400,11450,11400,640
20230908,092400,732078500,11400,11440,11440,11400,697
20230908,092300,724115570,11440,11510,11510,11440,674
20230908,092200,716391650,11510,11460,11510,11450,576
20230908,092100,709775050,11460,11620,11620,11460,3743
20230908,092000,666603980,11610,11580,11620,11550,490
20230908,091900,660919510,11550,11540,11590,11530,1103
20230908,091800,648146110,11520,11540,11570,11520,412
20230908,091700,643395010,11580,11590,11590,11540,408
20230908,091600,638669190,11590,11530,11610,11530,1951
20230908,091500,616123610,11530,11620,11640,11530,4313
20230908,091400,566297410,11630,11640,11640,11550,2608
20230908,091300,536037090,11640,11560,11650,11560,1190
20230908,091200,522229890,11560,11560,11580,11540,247
20230908,091100,519374880,11540,11630,11630,11530,1633
20230908,091000,500417400,11650,11510,11650,11490,5249
20230908,090900,439558230,11500,11370,11500,11370,2421
20230908,090800,411758590,11420,11430,11440,11350,347
20230908,090700,407799960,11440,11440,11440,11360,3759
20230908,090600,365031630,11450,11360,11460,11360,1606
20230908,090500,346702470,11360,11320,11360,11300,1170
20230908,090400,333438100,11310,11360,11360,11310,1541
20230908,090300,315946620,11420,11400,11420,11350,1625
20230908,090200,297470620,11410,11550,11560,11410,12327
20230908,090100,155747190,11510,11580,11630,11510,4031
20230908,090000,109138760,11580,11510,11580,11510,9471