stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194500,5267060630,12920,12920,12920,12920,11170
20230821,194400,5267060630,12920,12920,12920,12920,0
20230821,194300,5267060630,12920,12920,12920,12920,0
20230821,194200,5267060630,12920,12920,12920,12920,0
20230821,194100,5267060630,12920,12920,12920,12920,0
20230821,194000,5267060630,12920,12920,12920,12920,0
20230821,193900,5267060630,12920,12920,12920,12920,0
20230821,193800,5267060630,12920,12920,12920,12920,0
20230821,193700,5267060630,12920,12920,12920,12920,0
20230821,193600,5267060630,12920,12920,12920,12920,0
20230821,193500,5267060630,12920,12920,12920,12920,0
20230821,193400,5267060630,12920,12920,12920,12920,0
20230821,193300,5267060630,12920,12920,12920,12920,0
20230821,193200,5267060630,12920,12920,12920,12920,0
20230821,193100,5267060630,12920,12920,12920,12920,0
20230821,193000,5267060630,12920,12920,12920,12920,0
20230821,192900,5267060630,12920,12920,12920,12920,0
20230821,192800,5267060630,12920,12920,12920,12920,0
20230821,192700,5267060630,12920,12920,12920,12920,0
20230821,192600,5267060630,12920,12920,12920,12920,0
20230821,192500,5267060630,12920,12920,12920,12920,0
20230821,192400,5267060630,12920,12920,12920,12920,0
20230821,192300,5267060630,12920,12920,12920,12920,0
20230821,192200,5267060630,12920,12920,12920,12920,0
20230821,192100,5267060630,12920,12920,12920,12920,0
20230821,192000,5267060630,12920,12920,12920,12920,0
20230821,191900,5267060630,12920,12920,12920,12920,0
20230821,191800,5267060630,12920,12920,12920,12920,0
20230821,191700,5267060630,12920,12920,12920,12920,0
20230821,191600,5267060630,12920,12920,12920,12920,0
20230821,191500,5267060630,12920,12920,12920,12920,11170
20230821,191400,5267060630,12920,12920,12920,12920,0
20230821,191300,5267060630,12920,12920,12920,12920,0
20230821,191200,5267060630,12920,12920,12920,12920,0
20230821,191100,5267060630,12920,12920,12920,12920,0
20230821,191000,5267060630,12920,12920,12920,12920,0
20230821,190900,5267060630,12920,12920,12920,12920,0
20230821,190800,5267060630,12920,12920,12920,12920,0
20230821,190700,5267060630,12920,12920,12920,12920,0
20230821,190600,5267060630,12920,12920,12920,12920,0
20230821,190500,5267060630,12920,12920,12920,12920,0
20230821,190400,5267060630,12920,12920,12920,12920,0
20230821,190300,5267060630,12920,12920,12920,12920,0
20230821,190200,5267060630,12920,12920,12920,12920,0
20230821,190100,5267060630,12920,12920,12920,12920,0
20230821,190000,5267060630,12920,12920,12920,12920,0
20230821,185900,5267060630,12920,12920,12920,12920,0
20230821,185800,5267060630,12920,12920,12920,12920,0
20230821,185700,5267060630,12920,12920,12920,12920,0
20230821,185600,5267060630,12920,12920,12920,12920,0
20230821,185500,5267060630,12920,12920,12920,12920,0
20230821,185400,5267060630,12920,12920,12920,12920,0
20230821,185300,5267060630,12920,12920,12920,12920,0
20230821,185200,5267060630,12920,12920,12920,12920,0
20230821,185100,5267060630,12920,12920,12920,12920,0
20230821,185000,5267060630,12920,12920,12920,12920,0
20230821,184900,5267060630,12920,12920,12920,12920,0
20230821,184800,5267060630,12920,12920,12920,12920,0
20230821,184700,5267060630,12920,12920,12920,12920,0
20230821,184600,5267060630,12920,12920,12920,12920,0
20230821,184500,5267060630,12920,12920,12920,12920,11170
20230821,184400,5267060630,12920,12920,12920,12920,0
20230821,184300,5267060630,12920,12920,12920,12920,0
20230821,184200,5267060630,12920,12920,12920,12920,0
20230821,184100,5267060630,12920,12920,12920,12920,0
20230821,184000,5267060630,12920,12920,12920,12920,0
20230821,183900,5267060630,12920,12920,12920,12920,0
20230821,183800,5267060630,12920,12920,12920,12920,0
20230821,183700,5267060630,12920,12920,12920,12920,0
20230821,183600,5267060630,12920,12920,12920,12920,0
20230821,183500,5267060630,12920,12920,12920,12920,0
20230821,183400,5267060630,12920,12920,12920,12920,0
20230821,183300,5267060630,12920,12920,12920,12920,0
20230821,183200,5267060630,12920,12920,12920,12920,0
20230821,183100,5267060630,12920,12920,12920,12920,0
20230821,183000,5267060630,12920,12920,12920,12920,0
20230821,182900,5267060630,12920,12920,12920,12920,0
20230821,182800,5267060630,12920,12920,12920,12920,0
20230821,182700,5267060630,12920,12920,12920,12920,0
20230821,182600,5267060630,12920,12920,12920,12920,0
20230821,182500,5267060630,12920,12920,12920,12920,0
20230821,182400,5267060630,12920,12920,12920,12920,0
20230821,182300,5267060630,12920,12920,12920,12920,0
20230821,182200,5267060630,12920,12920,12920,12920,0
20230821,182100,5267060630,12920,12920,12920,12920,0
20230821,182000,5267060630,12920,12920,12920,12920,0
20230821,181900,5267060630,12920,12920,12920,12920,0
20230821,181800,5267060630,12920,12920,12920,12920,0
20230821,181700,5267060630,12920,12920,12920,12920,0
20230821,181600,5267060630,12920,12920,12920,12920,0
20230821,181500,5267060630,12920,12920,12920,12920,11170
20230821,181400,5267060630,12920,12920,12920,12920,0
20230821,181300,5267060630,12920,12920,12920,12920,0
20230821,181200,5267060630,12920,12920,12920,12920,0
20230821,181100,5267060630,12920,12920,12920,12920,0
20230821,181000,5267060630,12920,12920,12920,12920,0
20230821,180900,5267060630,12920,12920,12920,12920,0
20230821,180800,5267060630,12920,12920,12920,12920,0
20230821,180700,5267060630,12920,12920,12920,12920,0
20230821,180600,5267060630,12920,12920,12920,12920,0
20230821,180500,5267060630,12920,12920,12920,12920,0
20230821,180400,5267060630,12920,12920,12920,12920,0
20230821,180300,5267060630,12920,12920,12920,12920,0
20230821,180200,5267060630,12920,12920,12920,12920,0
20230821,180100,5267060630,12920,12920,12920,12920,0
20230821,180000,5267060630,12920,12920,12920,12920,0
20230821,175900,5267060630,12920,12920,12920,12920,0
20230821,175800,5267060630,12920,12920,12920,12920,0
20230821,175700,5267060630,12920,12920,12920,12920,0
20230821,175600,5267060630,12920,12920,12920,12920,0
20230821,175500,5267060630,12920,12920,12920,12920,0
20230821,175400,5267060630,12920,12920,12920,12920,0
20230821,175300,5267060630,12920,12920,12920,12920,0
20230821,175200,5267060630,12920,12920,12920,12920,0
20230821,175100,5267060630,12920,12920,12920,12920,0
20230821,175000,5267060630,12920,12920,12920,12920,0
20230821,174900,5267060630,12920,12920,12920,12920,0
20230821,174800,5267060630,12920,12920,12920,12920,0
20230821,174700,5267060630,12920,12920,12920,12920,0
20230821,174600,5267060630,12920,12920,12920,12920,0
20230821,174500,5267060630,12920,12920,12920,12920,11170
20230821,174400,5267060630,12920,12920,12920,12920,0
20230821,174300,5267060630,12920,12920,12920,12920,0
20230821,174200,5267060630,12920,12920,12920,12920,0
20230821,174100,5267060630,12920,12920,12920,12920,0
20230821,174000,5267060630,12920,12920,12920,12920,0
20230821,173900,5267060630,12920,12920,12920,12920,0
20230821,173800,5267060630,12920,12920,12920,12920,0
20230821,173700,5267060630,12920,12920,12920,12920,0
20230821,173600,5267060630,12920,12920,12920,12920,0
20230821,173500,5267060630,12920,12920,12920,12920,0
20230821,173400,5267060630,12920,12920,12920,12920,0
20230821,173300,5267060630,12920,12920,12920,12920,0
20230821,173200,5267060630,12920,12920,12920,12920,0
20230821,173100,5267060630,12920,12920,12920,12920,0
20230821,173000,5267060630,12920,12920,12920,12920,0
20230821,172900,5267060630,12920,12920,12920,12920,0
20230821,172800,5267060630,12920,12920,12920,12920,0
20230821,172700,5267060630,12920,12920,12920,12920,0
20230821,172600,5267060630,12920,12920,12920,12920,0
20230821,172500,5267060630,12920,12920,12920,12920,0
20230821,172400,5267060630,12920,12920,12920,12920,0
20230821,172300,5267060630,12920,12920,12920,12920,0
20230821,172200,5267060630,12920,12920,12920,12920,0
20230821,172100,5267060630,12920,12920,12920,12920,0
20230821,172000,5267060630,12920,12920,12920,12920,0
20230821,171900,5267060630,12920,12920,12920,12920,0
20230821,171800,5267060630,12920,12920,12920,12920,0
20230821,171700,5267060630,12920,12920,12920,12920,0
20230821,171600,5267060630,12920,12920,12920,12920,0
20230821,171500,5267060630,12920,12920,12920,12920,11170
20230821,171400,5267060630,12920,12920,12920,12920,0
20230821,171300,5267060630,12920,12920,12920,12920,0
20230821,171200,5267060630,12920,12920,12920,12920,0
20230821,171100,5267060630,12920,12920,12920,12920,0
20230821,171000,5267060630,12920,12920,12920,12920,0
20230821,170900,5267060630,12920,12920,12920,12920,0
20230821,170800,5267060630,12920,12920,12920,12920,0
20230821,170700,5267060630,12920,12920,12920,12920,0
20230821,170600,5267060630,12920,12920,12920,12920,0
20230821,170500,5267060630,12920,12920,12920,12920,0
20230821,170400,5267060630,12920,12920,12920,12920,0
20230821,170300,5267060630,12920,12920,12920,12920,0
20230821,170200,5267060630,12920,12920,12920,12920,0
20230821,170100,5267060630,12920,12920,12920,12920,0
20230821,170000,5267060630,12920,12920,12920,12920,0
20230821,165900,5267060630,12920,12920,12920,12920,0
20230821,165800,5267060630,12920,12920,12920,12920,0
20230821,165700,5267060630,12920,12920,12920,12920,0
20230821,165600,5267060630,12920,12920,12920,12920,0
20230821,165500,5267060630,12920,12920,12920,12920,0
20230821,165400,5267060630,12920,12920,12920,12920,0
20230821,165300,5267060630,12920,12920,12920,12920,0
20230821,165200,5267060630,12920,12920,12920,12920,0
20230821,165100,5267060630,12920,12920,12920,12920,0
20230821,165000,5267060630,12920,12920,12920,12920,0
20230821,164900,5267060630,12920,12920,12920,12920,0
20230821,164800,5267060630,12920,12920,12920,12920,0
20230821,164700,5267060630,12920,12920,12920,12920,0
20230821,164600,5267060630,12920,12920,12920,12920,0
20230821,164500,5267060630,12920,12920,12920,12920,11170
20230821,164400,5267060630,12920,12920,12920,12920,0
20230821,164300,5267060630,12920,12920,12920,12920,0
20230821,164200,5267060630,12920,12920,12920,12920,0
20230821,164100,5267060630,12920,12920,12920,12920,0
20230821,164000,5267060630,12920,12920,12920,12920,0
20230821,163900,5267060630,12920,12920,12920,12920,0
20230821,163800,5267060630,12920,12920,12920,12920,0
20230821,163700,5267060630,12920,12920,12920,12920,0
20230821,163600,5267060630,12920,12920,12920,12920,0
20230821,163500,5267060630,12920,12920,12920,12920,0
20230821,163400,5267060630,12920,12920,12920,12920,0
20230821,163300,5267060630,12920,12920,12920,12920,0
20230821,163200,5267060630,12920,12920,12920,12920,0
20230821,163100,5267060630,12920,12920,12920,12920,0
20230821,163000,5267060630,12920,12920,12920,12920,0
20230821,162900,5267060630,12920,12920,12920,12920,0
20230821,162800,5267060630,12920,12920,12920,12920,0
20230821,162700,5267060630,12920,12920,12920,12920,0
20230821,162600,5267060630,12920,12920,12920,12920,0
20230821,162500,5267060630,12920,12920,12920,12920,0
20230821,162400,5267060630,12920,12920,12920,12920,0
20230821,162300,5267060630,12920,12920,12920,12920,0
20230821,162200,5267060630,12920,12920,12920,12920,0
20230821,162100,5267060630,12920,12920,12920,12920,0
20230821,162000,5267060630,12920,12920,12920,12920,0
20230821,161900,5267060630,12920,12920,12920,12920,0
20230821,161800,5267060630,12920,12920,12920,12920,0
20230821,161700,5267060630,12920,12920,12920,12920,0
20230821,161600,5267060630,12920,12920,12920,12920,0
20230821,161500,5267060630,12920,12920,12920,12920,11170
20230821,161400,5267060630,12920,12920,12920,12920,0
20230821,161300,5267060630,12920,12920,12920,12920,0
20230821,161200,5267060630,12920,12920,12920,12920,0
20230821,161100,5267060630,12920,12920,12920,12920,0
20230821,161000,5267060630,12920,12920,12920,12920,0
20230821,160900,5267060630,12920,12920,12920,12920,0
20230821,160800,5267060630,12920,12920,12920,12920,0
20230821,160700,5267060630,12920,12920,12920,12920,0
20230821,160600,5267060630,12920,12920,12920,12920,0
20230821,160500,5267060630,12920,12920,12920,12920,0
20230821,160400,5267060630,12920,12920,12920,12920,0
20230821,160300,5267060630,12920,12920,12920,12920,0
20230821,160200,5267060630,12920,12920,12920,12920,0
20230821,160100,5267060630,12920,12920,12920,12920,0
20230821,160000,5267060630,12920,12920,12920,12920,0
20230821,155900,5267060630,12920,12920,12920,12920,0
20230821,155800,5267060630,12920,12920,12920,12920,0
20230821,155700,5267060630,12920,12920,12920,12920,0
20230821,155600,5267060630,12920,12920,12920,12920,0
20230821,155500,5267060630,12920,12920,12920,12920,0
20230821,155400,5267060630,12920,12920,12920,12920,0
20230821,155300,5267060630,12920,12920,12920,12920,0
20230821,155200,5267060630,12920,12920,12920,12920,0
20230821,155100,5267060630,12920,12920,12920,12920,0
20230821,155000,5267060630,12920,12920,12920,12920,0
20230821,154900,5267060630,12920,12920,12920,12920,0
20230821,154800,5267060630,12920,12920,12920,12920,0
20230821,154700,5267060630,12920,12920,12920,12920,0
20230821,154600,5267060630,12920,12920,12920,12920,0
20230821,154500,5267060630,12920,12920,12920,12920,11170
20230821,154400,5267060630,12920,12920,12920,12920,0
20230821,154300,5267060630,12920,12920,12920,12920,0
20230821,154200,5267060630,12920,12920,12920,12920,0
20230821,154100,5267060630,12920,12920,12920,12920,0
20230821,154000,5267060630,12920,12920,12920,12920,0
20230821,153900,5267060630,12920,12920,12920,12920,0
20230821,153800,5267060630,12920,12920,12920,12920,0
20230821,153700,5267060630,12920,12920,12920,12920,0
20230821,153600,5267060630,12920,12920,12920,12920,0
20230821,153500,5267060630,12920,12920,12920,12920,0
20230821,153400,5267060630,12920,12920,12920,12920,0
20230821,153300,5267060630,12920,12920,12920,12920,0
20230821,153200,5267060630,12920,12920,12920,12920,0
20230821,153100,5267060630,12920,12920,12920,12920,0
20230821,153000,5267060630,12920,12920,12920,12920,11170
20230821,152900,5122744230,13000,13000,13000,13000,0
20230821,152800,5122744230,13000,13000,13000,13000,0
20230821,152700,5122744230,13000,13000,13000,13000,0
20230821,152600,5122744230,13000,13000,13000,13000,0
20230821,152500,5122744230,13000,13000,13000,13000,0
20230821,152400,5122744230,13000,13000,13000,13000,0
20230821,152300,5122744230,13000,13000,13000,13000,0
20230821,152200,5122744230,13000,13000,13000,13000,0
20230821,152100,5122744230,13000,13000,13000,13000,0
20230821,152000,5122744230,13000,13000,13000,13000,0
20230821,151900,5122744230,13000,12980,13000,12940,1216
20230821,151800,5106970250,12980,13000,13000,12970,601
20230821,151700,5099164880,13000,13000,13000,12990,160
20230821,151600,5097086290,13000,12970,13000,12970,1254
20230821,151500,5080796090,12990,12960,12990,12960,571
20230821,151400,5073379190,12960,12960,12990,12960,92
20230821,151300,5072184620,12960,12960,12990,12960,1169
20230821,151200,5057013780,12960,12950,12970,12950,361
20230821,151100,5052335210,12970,12950,12970,12940,561
20230821,151000,5045068730,12950,12950,12980,12940,851
20230821,150900,5034028920,12950,12950,12960,12940,32
20230821,150800,5033614350,12960,12940,12960,12940,755
20230821,150700,5023836700,12940,12950,12950,12930,10
20230821,150600,5023707310,12930,12920,12940,12920,315
20230821,150500,5019634140,12920,12920,12920,12920,16
20230821,150400,5019427420,12930,12900,12930,12900,157
20230821,150300,5017399060,12920,12910,12920,12900,431
20230821,150200,5011837760,12910,12910,12910,12900,1344
20230821,150100,4994486740,12900,12900,12900,12900,11
20230821,150000,4994344840,12900,12900,12910,12900,183
20230821,145900,4991982660,12910,12900,12910,12900,77
20230821,145800,4990988670,12930,12880,12940,12870,3145
20230821,145700,4950477450,12880,12900,12900,12880,960
20230821,145600,4938096120,12890,12890,12900,12880,969
20230821,145500,4925605630,12890,12900,12900,12890,1137
20230821,145400,4910945750,12900,12900,12910,12900,416
20230821,145300,4905579310,12920,12890,12930,12890,1823
20230821,145200,4882066890,12890,12890,12890,12880,399
20230821,145100,4876925250,12890,12900,12900,12880,3015
20230821,145000,4838084010,12900,12910,12930,12880,3156
20230821,144900,4797366360,12910,12930,12930,12900,6878
20230821,144800,4708553740,12920,12930,12930,12920,132
20230821,144700,4706847790,12930,12930,12930,12920,267
20230821,144600,4703397660,12930,12910,12930,12910,900
20230821,144500,4691770100,12920,12950,12950,12920,1360
20230821,144400,4674191330,12960,12970,12970,12930,12535
20230821,144300,4511801990,12970,12970,12980,12970,22
20230821,144200,4511516550,12970,12970,12970,12960,951
20230821,144100,4499182380,12970,12980,12980,12960,619
20230821,144000,4491154000,12970,12970,12980,12960,358
20230821,143900,4486510670,12970,12970,12970,12960,1099
20230821,143800,4472257220,12960,12960,12970,12960,134
20230821,143700,4470519570,12960,12960,12960,12960,163
20230821,143600,4468407090,12970,12970,12970,12960,697
20230821,143500,4459367050,12970,12980,12980,12970,1542
20230821,143400,4439364500,12980,12980,12980,12980,265
20230821,143300,4435924800,12980,12980,12990,12980,310
20230821,143200,4431899000,12980,12980,12990,12980,1055
20230821,143100,4418198940,12980,12990,12990,12980,159
20230821,143000,4416134100,12980,12980,12990,12970,437
20230821,142900,4410460700,12980,12980,12980,12980,2346
20230821,142800,4380009620,12980,12980,12980,12980,6
20230821,142700,4379931740,12990,13010,13020,12990,2790
20230821,142600,4343645620,13010,13000,13010,13000,11
20230821,142500,4343502610,13000,13000,13000,13000,0
20230821,142400,4343502610,13000,13010,13010,13000,23
20230821,142300,4343203600,13000,13000,13000,13000,786
20230821,142200,4332985600,12980,13000,13000,12980,1316
20230821,142100,4315889800,13000,13000,13000,13000,191
20230821,142000,4313406800,13000,13000,13000,12990,506
20230821,141900,4306831960,13000,13000,13000,13000,0
20230821,141800,4306831960,13000,13000,13000,13000,354
20230821,141700,4302229960,13000,13000,13000,13000,77
20230821,141600,4301228960,13000,13000,13000,13000,0
20230821,141500,4301228960,13000,13000,13000,13000,1489
20230821,141400,4281871960,12990,12990,12990,12990,25
20230821,141300,4281547210,12990,13000,13000,12990,992
20230821,141200,4268658110,13000,13000,13000,13000,2801
20230821,141100,4232245110,13010,13010,13010,13010,47
20230821,141000,4231633640,13000,13000,13000,13000,338
20230821,140900,4227239640,13010,13010,13010,13010,1
20230821,140800,4227226630,13000,13010,13010,13000,25
20230821,140700,4226901480,13000,13010,13010,13000,23
20230821,140600,4226602470,13010,13010,13010,13010,4
20230821,140500,4226550430,13000,13000,13000,13000,1621
20230821,140400,4205477430,13000,13000,13000,13000,148
20230821,140300,4203553430,13000,13000,13000,13000,113
20230821,140200,4202084430,13000,13000,13000,13000,55
20230821,140100,4201369430,13000,13000,13000,13000,131
20230821,140000,4199666430,13010,13010,13010,13000,575
20230821,135900,4192188620,13010,13000,13040,13000,1885
20230821,135800,4167649850,13000,13000,13000,12990,33
20230821,135700,4167221150,13000,13000,13000,13000,14
20230821,135600,4167039150,12990,13000,13000,12990,384
20230821,135500,4162047370,13000,13000,13000,13000,542
20230821,135400,4155001370,13000,13000,13000,13000,400
20230821,135300,4149801370,13000,13000,13000,13000,365
20230821,135200,4145056370,13010,13000,13010,13000,358
20230821,135100,4140402220,13010,13010,13010,13010,0
20230821,135000,4140402220,13010,13020,13020,13010,640
20230821,134900,4132075810,13020,13040,13040,13010,1179
20230821,134800,4116731650,13040,13050,13050,13040,173
20230821,134700,4114475470,13050,13050,13050,13050,507
20230821,134600,4107859120,13050,13040,13050,13040,23
20230821,134500,4107559190,13050,13050,13050,13050,105
20230821,134400,4106188940,13050,13050,13050,13050,1
20230821,134300,4106175890,13050,13040,13050,13040,95
20230821,134200,4104937080,13050,13050,13050,13050,4
20230821,134100,4104884880,13060,13060,13060,13060,0
20230821,134000,4104884880,13060,13030,13060,13030,1478
20230821,133900,4085612330,13030,13040,13040,13030,45
20230821,133800,4085025540,13040,13040,13040,13020,361
20230821,133700,4080324450,13040,13040,13040,13040,13
20230821,133600,4080154930,13020,13040,13040,13020,94
20230821,133500,4078930170,13020,13020,13020,13020,0
20230821,133400,4078930170,13020,13000,13020,13000,1028
20230821,133300,4065555930,13000,13010,13010,13000,303
20230821,133200,4061614120,13000,13000,13010,13000,386
20230821,133100,4056595810,13000,13010,13010,13000,4083
20230821,133000,4003512810,13020,13030,13030,13020,354
20230821,132900,3998903690,13030,13060,13070,13030,747
20230821,132800,3989158660,13060,13060,13060,13060,5
20230821,132700,3989093360,13070,13070,13070,13070,100
20230821,132600,3987786360,13070,13070,13070,13070,568
20230821,132500,3980362600,13070,13070,13080,13070,158
20230821,132400,3978297530,13070,13070,13070,13070,1119
20230821,132300,3963672200,13070,13080,13080,13070,146
20230821,132200,3961763020,13080,13060,13080,13060,3032
20230821,132100,3922163210,13050,13050,13050,13050,353
20230821,132000,3917556560,13050,13060,13060,13050,807
20230821,131900,3907025190,13050,13050,13050,13050,55
20230821,131800,3906307440,13050,13050,13050,13050,696
20230821,131700,3897224640,13040,13040,13040,13040,167
20230821,131600,3895046960,13050,13020,13050,13020,3051
20230821,131500,3855265620,13020,13010,13020,13010,91
20230821,131400,3854081600,13010,13010,13010,13010,333
20230821,131300,3849749270,13010,13010,13010,13010,2
20230821,131200,3849723250,13010,13010,13010,13010,25
20230821,131100,3849398000,13010,13010,13010,13010,22
20230821,131000,3849111780,13010,13040,13040,13010,375
20230821,130900,3844231480,13040,13020,13040,13020,1169
20230821,130800,3828993780,13030,13030,13040,13010,3046
20230821,130700,3789344850,13040,13040,13040,13040,0
20230821,130600,3789344850,13040,13040,13040,13040,23
20230821,130500,3789044930,13040,13040,13040,13040,6
20230821,130400,3788966690,13040,13040,13040,13040,18
20230821,130300,3788731970,13040,13040,13040,13040,400
20230821,130200,3783515970,13040,13040,13040,13030,761
20230821,130100,3773595860,13040,13030,13040,13030,23
20230821,130000,3773296160,13030,13030,13030,13030,346
20230821,125900,3768787780,13030,13030,13030,13030,1
20230821,125800,3768774750,13040,13040,13040,13040,57
20230821,125700,3768031470,13030,13030,13040,13030,47
20230821,125600,3767419030,13020,13030,13030,13010,338
20230821,125500,3763020370,13040,13030,13040,13030,154
20230821,125400,3761013680,13030,13030,13030,13030,568
20230821,125300,3753612640,13010,13020,13020,13010,220
20230821,125200,3750748710,13020,13020,13020,13020,278
20230821,125100,3747129150,13020,13020,13020,13020,58
20230821,125000,3746373990,13020,13050,13050,13010,1134
20230821,124900,3731602900,13060,13060,13060,13060,10
20230821,124800,3731472300,13050,13030,13050,13030,943
20230821,124700,3719184920,13020,13020,13030,13020,1288
20230821,124600,3702415150,13020,13020,13020,13020,203
20230821,124500,3699772090,13020,13020,13020,13020,710
20230821,124400,3690527890,13020,13050,13050,13020,1115
20230821,124300,3675983940,13050,13030,13050,13030,1277
20230821,124200,3659333220,13040,13040,13040,13040,6
20230821,124100,3659254980,13040,13030,13040,13030,35
20230821,124000,3658798600,13030,13040,13040,13030,1204
20230821,123900,3643100440,13040,13040,13040,13040,50
20230821,123800,3642448440,13040,13050,13050,13040,334
20230821,123700,3638091680,13050,13050,13050,13050,335
20230821,123600,3633719930,13050,13060,13060,13050,659
20230821,123500,3625119970,13060,13060,13060,13060,10
20230821,123400,3624989370,13060,13060,13060,13060,0
20230821,123300,3624989370,13060,13060,13060,13060,12
20230821,123200,3624832650,13040,13060,13060,13040,334
20230821,123100,3620474770,13070,13070,13070,13070,1
20230821,123000,3620461700,13050,13070,13070,13040,379
20230821,122900,3615517350,13070,13070,13070,13070,23
20230821,122800,3615216740,13070,13070,13070,13070,247
20230821,122700,3611988450,13040,13070,13070,13040,413
20230821,122600,3606592820,13060,13060,13060,13040,416
20230821,122500,3601165940,13060,13050,13060,13050,639
20230821,122400,3592826960,13040,13040,13040,13040,310
20230821,122300,3588784560,13040,13040,13040,13030,355
20230821,122200,3584158360,13040,13050,13050,13040,381
20230821,122100,3579188910,13040,13060,13060,13040,272
20230821,122000,3575639250,13050,13070,13070,13050,2152
20230821,121900,3547529870,13070,13080,13080,13070,47
20230821,121800,3546915330,13080,13080,13080,13080,2
20230821,121700,3546889170,13080,13070,13080,13070,363
20230821,121600,3542144140,13080,13080,13080,13080,22
20230821,121500,3541856380,13070,13070,13070,13070,40
20230821,121400,3541333580,13060,13060,13060,13050,954
20230821,121300,3528877680,13060,13080,13080,13060,367
20230821,121200,3524082020,13080,13080,13080,13080,21
20230821,121100,3523807340,13080,13090,13090,13070,761
20230821,121000,3513858040,13090,13070,13090,13070,1394
20230821,120900,3495626630,13080,13080,13080,13070,239
20230821,120800,3492500710,13080,13080,13080,13070,378
20230821,120700,3487557320,13080,13080,13080,13080,0
20230821,120600,3487557320,13080,13080,13080,13080,50
20230821,120500,3486903320,13080,13080,13080,13080,23
20230821,120400,3486602480,13090,13090,13090,13090,2
20230821,120300,3486576300,13080,13090,13090,13080,101
20230821,120200,3485255210,13090,13100,13100,13090,523
20230821,120100,3478408690,13130,13130,13130,13130,100
20230821,120000,3477095690,13090,13130,13140,13090,634
20230821,115900,3468788030,13130,13130,13130,13130,41
20230821,115800,3468249700,13130,13100,13130,13100,472
20230821,115700,3462055000,13100,13100,13100,13100,0
20230821,115600,3462055000,13100,13120,13120,13100,2253
20230821,115500,3432505890,13120,13110,13120,13100,43
20230821,115400,3431942370,13110,13110,13110,13110,0
20230821,115300,3431942370,13110,13110,13110,13110,16
20230821,115200,3431732610,13110,13110,13110,13110,25
20230821,115100,3431404860,13100,13110,13110,13100,199
20230821,115000,3428797470,13110,13110,13110,13100,978
20230821,114900,3415979230,13110,13110,13110,13110,180
20230821,114800,3413619430,13110,13110,13110,13110,223
20230821,114700,3410695900,13110,13110,13110,13110,94
20230821,114600,3409463560,13110,13110,13120,13110,838
20230821,114500,3398470620,13110,13110,13110,13110,110
20230821,114400,3397028520,13110,13110,13110,13110,570
20230821,114300,3389555820,13150,13110,13160,13110,1351
20230821,114200,3371809990,13110,13100,13110,13100,259
20230821,114100,3368415000,13100,13110,13110,13100,32
20230821,114000,3367995550,13120,13140,13140,13120,849
20230821,113900,3356853500,13130,13100,13140,13100,591
20230821,113800,3349091720,13100,13130,13130,13100,365
20230821,113700,3344308530,13130,13120,13130,13120,99
20230821,113600,3343008880,13130,13120,13130,13120,916
20230821,113500,3330990890,13120,13120,13120,13120,220
20230821,113400,3328104490,13120,13120,13120,13120,22
20230821,113300,3327815850,13120,13120,13120,13120,200
20230821,113200,3325191850,13120,13130,13130,13120,737
20230821,113100,3315520530,13160,13160,13160,13160,817
20230821,113000,3304768810,13140,13140,13140,13120,616
20230821,112900,3296679520,13160,13120,13160,13120,1633
20230821,112800,3275221230,13110,13110,13110,13110,0
20230821,112700,3275221230,13110,13110,13110,13110,22
20230821,112600,3274932810,13120,13110,13120,13090,516
20230821,112500,3268174190,13130,13130,13130,13130,0
20230821,112400,3268174190,13130,13160,13160,13120,742
20230821,112300,3258431480,13160,13170,13170,13160,483
20230821,112200,3252070560,13180,13150,13180,13150,2351
20230821,112100,3221110730,13160,13150,13160,13150,1359
20230821,112000,3203232290,13140,13120,13140,13090,1024
20230821,111900,3189807530,13130,13130,13130,13130,130
20230821,111800,3188100630,13130,13140,13140,13130,54
20230821,111700,3187391570,13140,13150,13150,13140,122
20230821,111600,3185788270,13160,13160,13160,13160,188
20230821,111500,3183314190,13160,13150,13160,13150,166
20230821,111400,3181131230,13150,13160,13160,13140,574
20230821,111300,3173579460,13160,13140,13170,13140,786
20230821,111200,3163240820,13120,13120,13120,13120,13
20230821,111100,3163070260,13120,13120,13120,13120,3
20230821,111000,3163030900,13150,13150,13180,13150,831
20230821,110900,3152089610,13140,13180,13210,13100,3170
20230821,110800,3110285160,13180,13140,13180,13110,1981
20230821,110700,3084270610,13160,13150,13160,13150,333
20230821,110600,3079891560,13160,13150,13160,13140,688
20230821,110500,3070842990,13140,13130,13140,13130,748
20230821,110400,3061017060,13120,13120,13120,13120,411
20230821,110300,3055624740,13110,13090,13110,13090,694
20230821,110200,3046532640,13070,13110,13110,13070,596
20230821,110100,3038728710,13110,13100,13110,13100,589
20230821,110000,3031006950,13070,13100,13110,13070,1220
20230821,105900,3015037770,13080,13090,13090,13080,177
20230821,105800,3012720910,13110,13110,13110,13110,229
20230821,105700,3009718720,13110,13090,13120,13090,1729
20230821,105600,2987055380,13080,13090,13090,13080,344
20230821,105500,2982553180,13100,13070,13100,13070,510
20230821,105400,2975880220,13070,13070,13080,13070,763
20230821,105300,2965906080,13070,13070,13070,13070,233
20230821,105200,2962860770,13070,13070,13070,13070,215
20230821,105100,2960050720,13070,13090,13090,13070,531
20230821,105000,2953105440,13090,13080,13090,13070,1126
20230821,104900,2938375930,13090,13090,13090,13090,135
20230821,104800,2936608780,13080,13080,13080,13080,283
20230821,104700,2932907140,13080,13090,13090,13080,785
20230821,104600,2922632020,13100,13100,13100,13100,0
20230821,104500,2922632020,13100,13080,13100,13080,1132
20230821,104400,2907822340,13070,13080,13080,13060,478
20230821,104300,2901577450,13080,13080,13080,13080,628
20230821,104200,2893363210,13090,13090,13090,13080,108
20230821,104100,2891949790,13080,13070,13080,13070,52
20230821,104000,2891269930,13070,13050,13070,13030,1542
20230821,103900,2871138230,13060,13050,13060,13050,424
20230821,103800,2865604740,13050,13050,13050,13050,115
20230821,103700,2864103990,13060,13060,13060,13060,142
20230821,103600,2862249470,13060,13070,13070,13060,175
20230821,103500,2859963450,13060,13100,13100,13030,14640
20230821,103400,2668470470,13090,13100,13100,13090,162
20230821,103300,2666348490,13100,13100,13100,13100,847
20230821,103200,2655252790,13090,13100,13100,13090,3095
20230821,103100,2614711130,13110,13120,13120,13110,532
20230821,103000,2607735730,13130,13120,13130,13100,1302
20230821,102900,2590655850,13130,13110,13130,13110,6
20230821,102800,2590577150,13110,13140,13140,13110,3177
20230821,102700,2548906200,13140,13100,13140,13100,1701
20230821,102600,2526607430,13100,13100,13100,13100,3
20230821,102500,2526568130,13100,13100,13100,13090,493
20230821,102400,2520110910,13110,13100,13110,13090,845
20230821,102300,2509039020,13100,13100,13100,13100,3
20230821,102200,2508999720,13100,13110,13110,13090,619
20230821,102100,2500891630,13110,13120,13130,13110,1049
20230821,102000,2487138560,13120,13120,13140,13120,899
20230821,101900,2475341920,13130,13110,13130,13090,1142
20230821,101800,2460381550,13110,13090,13110,13090,1218
20230821,101700,2444425140,13080,13100,13100,13080,392
20230821,101600,2439294120,13090,13130,13130,13090,2435
20230821,101500,2407355660,13140,13190,13190,13140,2168
20230821,101400,2378805170,13200,13190,13200,13190,147
20230821,101300,2376866080,13190,13190,13200,13190,840
20230821,101200,2365786180,13190,13200,13200,13190,133
20230821,101100,2364031740,13200,13220,13230,13200,579
20230821,101000,2356386280,13220,13210,13240,13210,1091
20230821,100900,2341962010,13230,13220,13230,13220,567
20230821,100800,2334464810,13230,13210,13230,13180,2243
20230821,100700,2304812840,13210,13190,13210,13190,425
20230821,100600,2299201880,13210,13230,13240,13210,3869
20230821,100500,2248034720,13230,13210,13270,13210,13052
20230821,100400,2075313630,13220,13180,13230,13180,2917
20230821,100300,2036765990,13180,13210,13210,13180,554
20230821,100200,2029449560,13210,13200,13210,13180,2095
20230821,100100,2001786560,13200,13170,13200,13170,6575
20230821,100000,1915008140,13170,13180,13180,13170,458
20230821,095900,1908973280,13190,13190,13190,13190,45
20230821,095800,1908379730,13190,13190,13190,13190,404
20230821,095700,1903050970,13190,13180,13200,13180,367
20230821,095600,1898210410,13180,13180,13180,13180,276
20230821,095500,1894572730,13170,13170,13170,13170,1
20230821,095400,1894559560,13170,13170,13170,13170,218
20230821,095300,1891688500,13170,13160,13190,13160,1535
20230821,095200,1871450230,13160,13150,13160,13150,642
20230821,095100,1863006680,13160,13180,13180,13160,1269
20230821,095000,1846291380,13200,13200,13200,13180,1040
20230821,094900,1832568730,13200,13180,13200,13180,1518
20230821,094800,1812542000,13180,13200,13200,13180,699
20230821,094700,1803321900,13200,13210,13210,13200,273
20230821,094600,1799717300,13210,13200,13210,13190,1537
20230821,094500,1779435010,13200,13200,13200,13200,1011
20230821,094400,1766089810,13200,13190,13200,13190,134
20230821,094300,1764322120,13180,13180,13200,13160,1977
20230821,094200,1738276900,13190,13190,13190,13180,24
20230821,094100,1737960560,13190,13180,13210,13180,1648
20230821,094000,1716218030,13170,13170,13170,13170,635
20230821,093900,1707855080,13160,13210,13210,13160,1467
20230821,093800,1688492560,13200,13160,13210,13160,4811
20230821,093700,1625044880,13160,13130,13180,13130,3026
20230821,093600,1585238090,13120,13120,13120,13120,158
20230821,093500,1583165130,13120,13110,13120,13110,704
20230821,093400,1573929060,13110,13120,13140,13110,1160
20230821,093300,1558700440,13130,13100,13170,13100,1674
20230821,093200,1536736450,13090,13110,13110,13090,461
20230821,093100,1530701910,13090,13120,13120,13090,1369
20230821,093000,1512756540,13120,13130,13130,13090,3603
20230821,092900,1465492380,13130,13120,13170,13120,1089
20230821,092800,1451167700,13120,13180,13180,13110,956
20230821,092700,1438603210,13190,13140,13210,13140,10032
20230821,092600,1306437880,13140,13100,13150,13100,4586
20230821,092500,1246261680,13100,13090,13100,13090,1087
20230821,092400,1232026990,13100,13090,13100,13060,882
20230821,092300,1220489620,13090,13070,13090,13050,1250
20230821,092200,1204154730,13070,13080,13080,13050,2725
20230821,092100,1168548410,13080,13110,13110,13080,1810
20230821,092000,1144839090,13110,13120,13120,13100,1283
20230821,091900,1128018950,13120,13110,13120,13090,694
20230821,091800,1118921400,13110,13060,13120,13060,1778
20230821,091700,1095654080,13070,13070,13070,13070,640
20230821,091600,1087289280,13070,13080,13080,13060,1615
20230821,091500,1066174350,13080,13080,13090,13070,311
20230821,091400,1062106740,13090,13130,13130,13090,275
20230821,091300,1058505040,13130,13040,13130,12960,9208
20230821,091200,938362590,12960,13090,13100,12960,6980
20230821,091100,847635690,13100,12960,13100,12960,3988
20230821,091000,795769540,12960,13050,13060,12960,10964
20230821,090900,653509880,13000,13000,13100,12970,7293
20230821,090800,558708270,13000,13020,13120,13000,10069
20230821,090700,427589480,13020,13090,13140,13020,7043
20230821,090600,335667220,13090,13120,13150,13050,3868
20230821,090500,285050730,13120,13130,13130,13090,746
20230821,090400,275270650,13130,13160,13170,13130,1090
20230821,090300,260935130,13150,13150,13170,13100,646
20230821,090200,252440310,13170,13140,13230,13110,9165
20230821,090100,132040090,13130,13080,13150,13050,1875
20230821,090000,107418700,13160,13180,13200,13010,8150