stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191600,2238912920,9030,9030,9030,9030,1732
20230810,191500,2238912920,9030,9030,9030,9030,0
20230810,191400,2238912920,9030,9030,9030,9030,0
20230810,191300,2238912920,9030,9030,9030,9030,0
20230810,191200,2238912920,9030,9030,9030,9030,0
20230810,191100,2238912920,9030,9030,9030,9030,0
20230810,191000,2238912920,9030,9030,9030,9030,0
20230810,190900,2238912920,9030,9030,9030,9030,0
20230810,190800,2238912920,9030,9030,9030,9030,0
20230810,190700,2238912920,9030,9030,9030,9030,0
20230810,190600,2238912920,9030,9030,9030,9030,0
20230810,190500,2238912920,9030,9030,9030,9030,0
20230810,190400,2238912920,9030,9030,9030,9030,0
20230810,190300,2238912920,9030,9030,9030,9030,0
20230810,190200,2238912920,9030,9030,9030,9030,0
20230810,190100,2238912920,9030,9030,9030,9030,0
20230810,190000,2238912920,9030,9030,9030,9030,0
20230810,185900,2238912920,9030,9030,9030,9030,0
20230810,185800,2238912920,9030,9030,9030,9030,0
20230810,185700,2238912920,9030,9030,9030,9030,0
20230810,185600,2238912920,9030,9030,9030,9030,0
20230810,185500,2238912920,9030,9030,9030,9030,0
20230810,185400,2238912920,9030,9030,9030,9030,0
20230810,185300,2238912920,9030,9030,9030,9030,0
20230810,185200,2238912920,9030,9030,9030,9030,0
20230810,185100,2238912920,9030,9030,9030,9030,0
20230810,185000,2238912920,9030,9030,9030,9030,0
20230810,184900,2238912920,9030,9030,9030,9030,0
20230810,184800,2238912920,9030,9030,9030,9030,0
20230810,184700,2238912920,9030,9030,9030,9030,0
20230810,184600,2238912920,9030,9030,9030,9030,1732
20230810,184500,2238912920,9030,9030,9030,9030,0
20230810,184400,2238912920,9030,9030,9030,9030,0
20230810,184300,2238912920,9030,9030,9030,9030,0
20230810,184200,2238912920,9030,9030,9030,9030,0
20230810,184100,2238912920,9030,9030,9030,9030,0
20230810,184000,2238912920,9030,9030,9030,9030,0
20230810,183900,2238912920,9030,9030,9030,9030,0
20230810,183800,2238912920,9030,9030,9030,9030,0
20230810,183700,2238912920,9030,9030,9030,9030,0
20230810,183600,2238912920,9030,9030,9030,9030,0
20230810,183500,2238912920,9030,9030,9030,9030,0
20230810,183400,2238912920,9030,9030,9030,9030,0
20230810,183300,2238912920,9030,9030,9030,9030,0
20230810,183200,2238912920,9030,9030,9030,9030,0
20230810,183100,2238912920,9030,9030,9030,9030,0
20230810,183000,2238912920,9030,9030,9030,9030,0
20230810,182900,2238912920,9030,9030,9030,9030,0
20230810,182800,2238912920,9030,9030,9030,9030,0
20230810,182700,2238912920,9030,9030,9030,9030,0
20230810,182600,2238912920,9030,9030,9030,9030,0
20230810,182500,2238912920,9030,9030,9030,9030,0
20230810,182400,2238912920,9030,9030,9030,9030,0
20230810,182300,2238912920,9030,9030,9030,9030,0
20230810,182200,2238912920,9030,9030,9030,9030,0
20230810,182100,2238912920,9030,9030,9030,9030,0
20230810,182000,2238912920,9030,9030,9030,9030,0
20230810,181900,2238912920,9030,9030,9030,9030,0
20230810,181800,2238912920,9030,9030,9030,9030,0
20230810,181700,2238912920,9030,9030,9030,9030,0
20230810,181600,2238912920,9030,9030,9030,9030,1732
20230810,181500,2238912920,9030,9030,9030,9030,0
20230810,181400,2238912920,9030,9030,9030,9030,0
20230810,181300,2238912920,9030,9030,9030,9030,0
20230810,181200,2238912920,9030,9030,9030,9030,0
20230810,181100,2238912920,9030,9030,9030,9030,0
20230810,181000,2238912920,9030,9030,9030,9030,0
20230810,180900,2238912920,9030,9030,9030,9030,0
20230810,180800,2238912920,9030,9030,9030,9030,0
20230810,180700,2238912920,9030,9030,9030,9030,0
20230810,180600,2238912920,9030,9030,9030,9030,0
20230810,180500,2238912920,9030,9030,9030,9030,0
20230810,180400,2238912920,9030,9030,9030,9030,0
20230810,180300,2238912920,9030,9030,9030,9030,0
20230810,180200,2238912920,9030,9030,9030,9030,0
20230810,180100,2238912920,9030,9030,9030,9030,0
20230810,180000,2238912920,9030,9030,9030,9030,0
20230810,175900,2238912920,9030,9030,9030,9030,0
20230810,175800,2238912920,9030,9030,9030,9030,0
20230810,175700,2238912920,9030,9030,9030,9030,0
20230810,175600,2238912920,9030,9030,9030,9030,0
20230810,175500,2238912920,9030,9030,9030,9030,0
20230810,175400,2238912920,9030,9030,9030,9030,0
20230810,175300,2238912920,9030,9030,9030,9030,0
20230810,175200,2238912920,9030,9030,9030,9030,0
20230810,175100,2238912920,9030,9030,9030,9030,0
20230810,175000,2238912920,9030,9030,9030,9030,0
20230810,174900,2238912920,9030,9030,9030,9030,0
20230810,174800,2238912920,9030,9030,9030,9030,0
20230810,174700,2238912920,9030,9030,9030,9030,0
20230810,174600,2238912920,9030,9030,9030,9030,1732
20230810,174500,2238912920,9030,9030,9030,9030,0
20230810,174400,2238912920,9030,9030,9030,9030,0
20230810,174300,2238912920,9030,9030,9030,9030,0
20230810,174200,2238912920,9030,9030,9030,9030,0
20230810,174100,2238912920,9030,9030,9030,9030,0
20230810,174000,2238912920,9030,9030,9030,9030,0
20230810,173900,2238912920,9030,9030,9030,9030,0
20230810,173800,2238912920,9030,9030,9030,9030,0
20230810,173700,2238912920,9030,9030,9030,9030,0
20230810,173600,2238912920,9030,9030,9030,9030,0
20230810,173500,2238912920,9030,9030,9030,9030,0
20230810,173400,2238912920,9030,9030,9030,9030,0
20230810,173300,2238912920,9030,9030,9030,9030,0
20230810,173200,2238912920,9030,9030,9030,9030,0
20230810,173100,2238912920,9030,9030,9030,9030,0
20230810,173000,2238912920,9030,9030,9030,9030,0
20230810,172900,2238912920,9030,9030,9030,9030,0
20230810,172800,2238912920,9030,9030,9030,9030,0
20230810,172700,2238912920,9030,9030,9030,9030,0
20230810,172600,2238912920,9030,9030,9030,9030,0
20230810,172500,2238912920,9030,9030,9030,9030,0
20230810,172400,2238912920,9030,9030,9030,9030,0
20230810,172300,2238912920,9030,9030,9030,9030,0
20230810,172200,2238912920,9030,9030,9030,9030,0
20230810,172100,2238912920,9030,9030,9030,9030,0
20230810,172000,2238912920,9030,9030,9030,9030,0
20230810,171900,2238912920,9030,9030,9030,9030,0
20230810,171800,2238912920,9030,9030,9030,9030,0
20230810,171700,2238912920,9030,9030,9030,9030,0
20230810,171600,2238912920,9030,9030,9030,9030,1732
20230810,171500,2238912920,9030,9030,9030,9030,0
20230810,171400,2238912920,9030,9030,9030,9030,0
20230810,171300,2238912920,9030,9030,9030,9030,0
20230810,171200,2238912920,9030,9030,9030,9030,0
20230810,171100,2238912920,9030,9030,9030,9030,0
20230810,171000,2238912920,9030,9030,9030,9030,0
20230810,170900,2238912920,9030,9030,9030,9030,0
20230810,170800,2238912920,9030,9030,9030,9030,0
20230810,170700,2238912920,9030,9030,9030,9030,0
20230810,170600,2238912920,9030,9030,9030,9030,0
20230810,170500,2238912920,9030,9030,9030,9030,0
20230810,170400,2238912920,9030,9030,9030,9030,0
20230810,170300,2238912920,9030,9030,9030,9030,0
20230810,170200,2238912920,9030,9030,9030,9030,0
20230810,170100,2238912920,9030,9030,9030,9030,0
20230810,170000,2238912920,9030,9030,9030,9030,0
20230810,165900,2238912920,9030,9030,9030,9030,0
20230810,165800,2238912920,9030,9030,9030,9030,0
20230810,165700,2238912920,9030,9030,9030,9030,0
20230810,165600,2238912920,9030,9030,9030,9030,0
20230810,165500,2238912920,9030,9030,9030,9030,0
20230810,165400,2238912920,9030,9030,9030,9030,0
20230810,165300,2238912920,9030,9030,9030,9030,0
20230810,165200,2238912920,9030,9030,9030,9030,0
20230810,165100,2238912920,9030,9030,9030,9030,0
20230810,165000,2238912920,9030,9030,9030,9030,0
20230810,164900,2238912920,9030,9030,9030,9030,0
20230810,164800,2238912920,9030,9030,9030,9030,0
20230810,164700,2238912920,9030,9030,9030,9030,0
20230810,164600,2238912920,9030,9030,9030,9030,1732
20230810,164500,2238912920,9030,9030,9030,9030,0
20230810,164400,2238912920,9030,9030,9030,9030,0
20230810,164300,2238912920,9030,9030,9030,9030,0
20230810,164200,2238912920,9030,9030,9030,9030,0
20230810,164100,2238912920,9030,9030,9030,9030,0
20230810,164000,2238912920,9030,9030,9030,9030,0
20230810,163900,2238912920,9030,9030,9030,9030,0
20230810,163800,2238912920,9030,9030,9030,9030,0
20230810,163700,2238912920,9030,9030,9030,9030,0
20230810,163600,2238912920,9030,9030,9030,9030,0
20230810,163500,2238912920,9030,9030,9030,9030,0
20230810,163400,2238912920,9030,9030,9030,9030,0
20230810,163300,2238912920,9030,9030,9030,9030,0
20230810,163200,2238912920,9030,9030,9030,9030,0
20230810,163100,2238912920,9030,9030,9030,9030,0
20230810,163000,2238912920,9030,9030,9030,9030,0
20230810,162900,2238912920,9030,9030,9030,9030,0
20230810,162800,2238912920,9030,9030,9030,9030,0
20230810,162700,2238912920,9030,9030,9030,9030,0
20230810,162600,2238912920,9030,9030,9030,9030,0
20230810,162500,2238912920,9030,9030,9030,9030,0
20230810,162400,2238912920,9030,9030,9030,9030,0
20230810,162300,2238912920,9030,9030,9030,9030,0
20230810,162200,2238912920,9030,9030,9030,9030,0
20230810,162100,2238912920,9030,9030,9030,9030,0
20230810,162000,2238912920,9030,9030,9030,9030,0
20230810,161900,2238912920,9030,9030,9030,9030,0
20230810,161800,2238912920,9030,9030,9030,9030,0
20230810,161700,2238912920,9030,9030,9030,9030,0
20230810,161600,2238912920,9030,9030,9030,9030,1732
20230810,161500,2238912920,9030,9030,9030,9030,0
20230810,161400,2238912920,9030,9030,9030,9030,0
20230810,161300,2238912920,9030,9030,9030,9030,0
20230810,161200,2238912920,9030,9030,9030,9030,0
20230810,161100,2238912920,9030,9030,9030,9030,0
20230810,161000,2238912920,9030,9030,9030,9030,0
20230810,160900,2238912920,9030,9030,9030,9030,0
20230810,160800,2238912920,9030,9030,9030,9030,0
20230810,160700,2238912920,9030,9030,9030,9030,0
20230810,160600,2238912920,9030,9030,9030,9030,0
20230810,160500,2238912920,9030,9030,9030,9030,0
20230810,160400,2238912920,9030,9030,9030,9030,0
20230810,160300,2238912920,9030,9030,9030,9030,0
20230810,160200,2238912920,9030,9030,9030,9030,0
20230810,160100,2238912920,9030,9030,9030,9030,0
20230810,160000,2238912920,9030,9030,9030,9030,0
20230810,155900,2238912920,9030,9030,9030,9030,0
20230810,155800,2238912920,9030,9030,9030,9030,0
20230810,155700,2238912920,9030,9030,9030,9030,0
20230810,155600,2238912920,9030,9030,9030,9030,0
20230810,155500,2238912920,9030,9030,9030,9030,0
20230810,155400,2238912920,9030,9030,9030,9030,0
20230810,155300,2238912920,9030,9030,9030,9030,0
20230810,155200,2238912920,9030,9030,9030,9030,0
20230810,155100,2238912920,9030,9030,9030,9030,0
20230810,155000,2238912920,9030,9030,9030,9030,0
20230810,154900,2238912920,9030,9030,9030,9030,0
20230810,154800,2238912920,9030,9030,9030,9030,0
20230810,154700,2238912920,9030,9030,9030,9030,0
20230810,154600,2238912920,9030,9030,9030,9030,1732
20230810,154500,2238912920,9030,9030,9030,9030,0
20230810,154400,2238912920,9030,9030,9030,9030,0
20230810,154300,2238912920,9030,9030,9030,9030,0
20230810,154200,2238912920,9030,9030,9030,9030,0
20230810,154100,2238912920,9030,9030,9030,9030,0
20230810,154000,2238912920,9030,9030,9030,9030,0
20230810,153900,2238912920,9030,9030,9030,9030,0
20230810,153800,2238912920,9030,9030,9030,9030,0
20230810,153700,2238912920,9030,9030,9030,9030,0
20230810,153600,2238912920,9030,9030,9030,9030,0
20230810,153500,2238912920,9030,9030,9030,9030,0
20230810,153400,2238912920,9030,9030,9030,9030,0
20230810,153300,2238912920,9030,9030,9030,9030,0
20230810,153200,2238912920,9030,9030,9030,9030,0
20230810,153100,2238912920,9030,9030,9030,9030,0
20230810,153000,2238912920,9030,9030,9030,9030,1732
20230810,152900,2223272960,9010,9010,9010,9010,0
20230810,152800,2223272960,9010,9010,9010,9010,0
20230810,152700,2223272960,9010,9010,9010,9010,0
20230810,152600,2223272960,9010,9010,9010,9010,0
20230810,152500,2223272960,9010,9010,9010,9010,0
20230810,152400,2223272960,9010,9010,9010,9010,0
20230810,152300,2223272960,9010,9010,9010,9010,0
20230810,152200,2223272960,9010,9010,9010,9010,0
20230810,152100,2223272960,9010,9010,9010,9010,0
20230810,152000,2223272960,9010,9010,9010,9010,0
20230810,151900,2223272960,9010,9000,9010,9000,105
20230810,151800,2222327730,9000,9010,9010,9000,513
20230810,151700,2217705790,9010,9010,9010,9000,570
20230810,151600,2212570310,9010,9000,9010,9000,15
20230810,151500,2212435290,9000,9000,9000,9000,815
20230810,151400,2205100290,9000,9000,9000,9000,1410
20230810,151300,2192410290,9010,9010,9010,9010,62
20230810,151200,2191851670,9010,9010,9010,9010,125
20230810,151100,2190725420,9010,9010,9010,9000,1137
20230810,151000,2180487410,9010,9010,9010,9010,648
20230810,150900,2174648930,9000,9000,9000,9000,182
20230810,150800,2173010930,9000,9000,9000,9000,96
20230810,150700,2172146930,9000,9010,9010,9000,195
20230810,150600,2170390820,9000,9000,9000,8940,6244
20230810,150500,2114351380,9000,9000,9000,9000,945
20230810,150400,2105846380,9010,9010,9010,9010,0
20230810,150300,2105846380,9010,9000,9010,9000,46
20230810,150200,2105432130,9000,9000,9000,9000,940
20230810,150100,2096972130,9010,9020,9020,9010,33
20230810,150000,2096674780,9020,9020,9020,9020,40
20230810,145900,2096313980,9020,9020,9020,9020,1
20230810,145800,2096304960,9020,9020,9020,9020,23
20230810,145700,2096097500,9020,9000,9020,9000,30
20230810,145600,2095827480,9020,9010,9020,9010,121
20230810,145500,2094737060,9000,9000,9000,9000,0
20230810,145400,2094737060,9000,9000,9010,9000,70
20230810,145300,2094106800,9000,9000,9000,9000,0
20230810,145200,2094106800,9000,9000,9000,9000,0
20230810,145100,2094106800,9000,9020,9020,9000,1434
20230810,145000,2081180400,9020,9000,9020,9000,26
20230810,144900,2080946380,9000,9000,9000,9000,510
20230810,144800,2076356380,9000,9000,9000,9000,983
20230810,144700,2067509380,9000,9020,9020,9000,1128
20230810,144600,2057355370,9020,9010,9020,9000,160
20230810,144500,2055913070,9020,9020,9020,9020,0
20230810,144400,2055913070,9020,9020,9020,9020,1100
20230810,144300,2045991070,9000,9030,9030,9000,577
20230810,144200,2040785750,9020,9020,9020,9020,0
20230810,144100,2040785750,9020,9020,9020,9020,125
20230810,144000,2039658250,9020,9020,9020,9020,111
20230810,143900,2038657030,9020,9020,9020,9020,100
20230810,143800,2037755030,9010,9010,9010,9010,131
20230810,143700,2036574720,9010,9000,9010,9000,287
20230810,143600,2033991410,9020,9000,9020,8980,2937
20230810,143500,2007587300,9020,9000,9020,9000,34
20230810,143400,2007281260,9000,9000,9000,9000,1100
20230810,143300,1997381260,9000,9010,9010,9000,1080
20230810,143200,1987660760,9030,9020,9030,9000,260
20230810,143100,1985318000,9030,9030,9030,9030,10
20230810,143000,1985227700,9030,9030,9030,9030,137
20230810,142900,1983990590,9030,9020,9030,9020,23
20230810,142800,1983783110,9020,9020,9020,9020,192
20230810,142700,1982051270,9020,9020,9020,9010,256
20230810,142600,1979742160,9020,9020,9020,9020,55
20230810,142500,1979246060,9020,9020,9020,9020,40
20230810,142400,1978885260,9020,9000,9020,9000,637
20230810,142300,1973151020,9000,9010,9010,9000,425
20230810,142200,1969325520,9010,9010,9010,9010,134
20230810,142100,1968118180,9010,9010,9010,9010,20
20230810,142000,1967937980,9010,9010,9010,9010,30
20230810,141900,1967667680,9010,9010,9010,9010,253
20230810,141800,1965388150,9010,9010,9010,9010,258
20230810,141700,1963063570,9000,9010,9010,9000,54
20230810,141600,1962577070,9000,9010,9010,9000,132
20230810,141500,1961388550,9000,9010,9010,9000,84
20230810,141400,1960632020,9010,9010,9010,9010,50
20230810,141300,1960181520,9010,9010,9010,9010,51
20230810,141200,1959722010,9000,9010,9010,9000,152
20230810,141100,1958353600,9010,9000,9010,9000,155
20230810,141000,1956958050,9000,9000,9010,9000,316
20230810,140900,1954113460,9000,9010,9020,9000,949
20230810,140800,1945562730,9020,9020,9020,9010,61
20230810,140700,1945012520,9020,9020,9020,9010,53
20230810,140600,1944534960,9020,9020,9020,9010,353
20230810,140500,1941352400,9020,9030,9030,9020,67
20230810,140400,1940747420,9030,9020,9030,9020,74
20230810,140300,1940079360,9020,9020,9020,9020,93
20230810,140200,1939240500,9020,9030,9030,9020,99
20230810,140100,1938346630,9020,9030,9030,9020,99
20230810,140000,1937452760,9000,9000,9000,9000,0
20230810,135900,1937452760,9000,9010,9010,9000,860
20230810,135800,1929711520,9020,9020,9020,9020,276
20230810,135700,1927222000,9010,9010,9020,9010,258
20230810,135600,1924896900,9020,9020,9020,9020,60
20230810,135500,1924355700,9020,9020,9020,9020,44
20230810,135400,1923958820,9010,9020,9020,9010,155
20230810,135300,1922562220,9020,9020,9020,9020,95
20230810,135200,1921705320,9010,9020,9020,9010,174
20230810,135100,1920137480,9010,9040,9050,9010,2147
20230810,135000,1900759320,9050,9040,9050,9040,272
20230810,134900,1898297990,9050,9040,9050,9040,68
20230810,134800,1897682770,9050,9050,9050,9050,41
20230810,134700,1897311720,9050,9040,9050,9040,65
20230810,134600,1896723520,9040,9050,9050,9040,206
20230810,134500,1894860620,9050,9050,9050,9050,239
20230810,134400,1892697670,9050,9050,9050,9050,155
20230810,134300,1891294920,9050,9030,9050,9030,512
20230810,134200,1886671400,9030,9030,9030,9030,277
20230810,134100,1884170090,9030,9030,9030,9030,30
20230810,134000,1883899190,9020,9020,9030,9020,93
20230810,133900,1883059700,9020,9020,9030,9020,117
20230810,133800,1882004340,9020,9000,9020,9000,1856
20230810,133700,1865290080,8980,8980,8980,8980,0
20230810,133600,1865290080,8980,9000,9000,8980,777
20230810,133500,1858305860,9000,9000,9000,9000,200
20230810,133400,1856505860,9000,9000,9000,9000,219
20230810,133300,1854534860,9000,8990,9000,8990,192
20230810,133200,1852807890,8990,8990,8990,8990,54
20230810,133100,1852322430,8990,8980,8990,8970,452
20230810,133000,1848263930,8980,8980,8980,8980,241
20230810,132900,1846099750,8980,8980,8980,8980,131
20230810,132800,1844923370,8980,8970,8980,8970,1138
20230810,132700,1834715490,8970,8960,8970,8960,45
20230810,132600,1834311850,8970,8970,8970,8960,189
20230810,132500,1832616530,8970,8970,8970,8970,50
20230810,132400,1832168030,8960,8970,8970,8960,67
20230810,132300,1831567140,8970,8970,8970,8970,104
20230810,132200,1830634260,8960,8960,8960,8960,1423
20230810,132100,1817884180,8940,8940,8940,8940,0
20230810,132000,1817884180,8940,8960,8960,8940,1233
20230810,131900,1806847100,8960,8960,8960,8960,17
20230810,131800,1806694780,8960,8950,8960,8950,54
20230810,131700,1806211160,8950,8950,8950,8940,1516
20230810,131600,1792643580,8950,8950,8950,8950,215
20230810,131500,1790719330,8950,8940,8950,8940,225
20230810,131400,1788707750,8950,8950,8950,8950,288
20230810,131300,1786130150,8950,8940,8950,8940,65
20230810,131200,1785548420,8940,8940,8940,8940,0
20230810,131100,1785548420,8940,8940,8940,8940,10
20230810,131000,1785459020,8940,8940,8940,8940,0
20230810,130900,1785459020,8940,8950,8950,8940,410
20230810,130800,1781793520,8950,8950,8950,8950,956
20230810,130700,1773237320,8940,8940,8940,8940,115
20230810,130600,1772209220,8950,8950,8950,8950,1
20230810,130500,1772200270,8940,8950,8950,8940,63
20230810,130400,1771636470,8950,8940,8950,8940,55
20230810,130300,1771144720,8950,8950,8950,8950,230
20230810,130200,1769086220,8950,8980,8980,8950,912
20230810,130100,1760913320,8980,8980,8980,8980,6
20230810,130000,1760859440,8970,8970,8970,8970,0
20230810,125900,1760859440,8970,8970,8970,8970,21
20230810,125800,1760671070,8980,8990,8990,8980,144
20230810,125700,1759377840,8990,8990,8990,8990,321
20230810,125600,1756492050,8980,8980,8980,8980,18
20230810,125500,1756330410,8980,8980,8980,8980,207
20230810,125400,1754471550,8980,8980,8980,8980,0
20230810,125300,1754471550,8980,8980,8980,8980,43
20230810,125200,1754085410,9000,8990,9000,8990,1050
20230810,125100,1744641000,8990,8990,8990,8990,1
20230810,125000,1744632010,8990,8960,8990,8960,132
20230810,124900,1743449260,8960,8980,8990,8920,8533
20230810,124800,1667042680,8980,8980,8980,8980,30
20230810,124700,1666773280,8980,8980,8980,8980,1
20230810,124600,1666764300,8980,8990,8990,8980,145
20230810,124500,1665462060,8990,8990,8990,8990,16
20230810,124400,1665318220,8980,8980,8980,8980,0
20230810,124300,1665318220,8980,8980,8980,8980,0
20230810,124200,1665318220,8980,8980,8980,8980,65
20230810,124100,1664734520,8990,8990,8990,8990,0
20230810,124000,1664734520,8990,8990,8990,8990,1
20230810,123900,1664725530,8980,8990,8990,8980,191
20230810,123800,1663010270,8990,8990,8990,8990,619
20230810,123700,1657445460,8990,8990,8990,8990,276
20230810,123600,1654964220,8990,9000,9000,8980,1125
20230810,123500,1644844410,9000,9000,9000,8990,106
20230810,123400,1643891410,9000,9000,9000,9000,173
20230810,123300,1642334410,9000,9000,9000,9000,12
20230810,123200,1642226410,9000,9000,9000,9000,734
20230810,123100,1635620410,9010,9010,9010,9010,100
20230810,123000,1634719410,9020,9000,9020,9000,5
20230810,122900,1634674350,9030,9030,9030,9030,0
20230810,122800,1634674350,9030,9030,9030,9030,3
20230810,122700,1634647260,9030,9030,9030,9030,1
20230810,122600,1634638230,9000,9030,9030,9000,402
20230810,122500,1631017400,9020,9020,9020,9020,0
20230810,122400,1631017400,9020,9020,9020,9020,100
20230810,122300,1630115400,9000,9010,9010,9000,220
20230810,122200,1628133260,9020,9010,9020,9010,201
20230810,122100,1626322240,9000,9000,9000,9000,285
20230810,122000,1623757240,9000,9010,9010,9000,1044
20230810,121900,1614361140,9000,9000,9000,9000,400
20230810,121800,1610761140,9010,9010,9010,9010,282
20230810,121700,1608220320,9010,9020,9020,9010,1051
20230810,121600,1598748470,9020,9020,9020,9020,121
20230810,121500,1597657050,9010,9010,9010,9010,110
20230810,121400,1596665950,9010,9010,9010,9010,139
20230810,121300,1595413560,9010,9010,9010,9010,0
20230810,121200,1595413560,9010,9020,9020,9010,139
20230810,121100,1594161120,9000,9000,9000,9000,0
20230810,121000,1594161120,9000,9010,9010,9000,222
20230810,120900,1592161660,9010,9010,9010,9010,0
20230810,120800,1592161660,9010,9010,9010,9000,630
20230810,120700,1586490010,9010,9010,9010,9010,107
20230810,120600,1585525940,9010,9000,9010,9000,685
20230810,120500,1579360890,9000,9010,9010,9000,299
20230810,120400,1576668480,9010,9000,9010,9000,381
20230810,120300,1573239380,9000,9010,9010,9000,446
20230810,120200,1569222920,9010,9000,9010,9000,16
20230810,120100,1569078770,9000,9010,9010,9000,324
20230810,120000,1566161670,9000,9000,9000,9000,766
20230810,115900,1559267670,9000,9000,9000,9000,100
20230810,115800,1558367670,9010,9010,9010,9010,845
20230810,115700,1550754220,9010,9010,9010,9010,240
20230810,115600,1548591820,9010,9020,9020,9010,223
20230810,115500,1546582370,9020,9020,9030,9020,142
20230810,115400,1545300780,9020,9030,9030,9020,268
20230810,115300,1542882790,9020,9020,9020,9020,93
20230810,115200,1542043930,9020,9020,9020,9020,3
20230810,115100,1542016870,9030,9040,9040,9030,298
20230810,115000,1539324620,9040,9040,9040,9040,8
20230810,114900,1539252300,9030,9030,9030,9030,22
20230810,114800,1539053640,9030,9030,9030,9030,64
20230810,114700,1538475720,9040,9020,9040,9020,2136
20230810,114600,1519183610,9010,9100,9100,9010,2678
20230810,114500,1494955490,9100,9100,9100,9090,507
20230810,114400,1490342900,9100,9120,9130,9100,1492
20230810,114300,1476745490,9120,9100,9200,9100,7883
20230810,114200,1404618920,9090,9080,9090,9050,3048
20230810,114100,1376914170,9080,9090,9090,9060,595
20230810,114000,1371514330,9090,9070,9090,9070,905
20230810,113900,1363301590,9060,9060,9060,9060,198
20230810,113800,1361507710,9060,9040,9060,9040,396
20230810,113700,1357924750,9040,9040,9040,9040,108
20230810,113600,1356948430,9040,9040,9040,9040,50
20230810,113500,1356496430,9030,9030,9030,9030,42
20230810,113400,1356117170,9030,9020,9030,9020,194
20230810,113300,1354365860,9010,9010,9010,9010,338
20230810,113200,1351320480,9010,9010,9010,9010,0
20230810,113100,1351320480,9010,9010,9010,9010,82
20230810,113000,1350581660,9010,9010,9010,9010,38
20230810,112900,1350239280,9010,9010,9010,9010,490
20230810,112800,1345824380,9010,9020,9020,9010,502
20230810,112700,1341301340,9020,9020,9020,9020,21
20230810,112600,1341111920,9020,9020,9020,9020,253
20230810,112500,1338829860,9020,9020,9030,9020,50
20230810,112400,1338378610,9020,9020,9020,9020,160
20230810,112300,1336935410,9020,9020,9020,9020,200
20230810,112200,1335131410,9020,9020,9020,9020,60
20230810,112100,1334590210,9020,9020,9020,9020,579
20230810,112000,1329367630,9030,9030,9030,9030,5
20230810,111900,1329322480,9030,9040,9040,9030,115
20230810,111800,1328283780,9050,9040,9050,9040,1502
20230810,111700,1314691180,9050,9050,9050,9030,9
20230810,111600,1314609750,9050,9060,9060,9050,23
20230810,111500,1314401590,9020,9020,9020,9020,127
20230810,111400,1313256050,9020,9010,9020,9010,1002
20230810,111300,1304228010,9010,9010,9010,9010,700
20230810,111200,1297921010,9010,9010,9010,9000,115
20230810,111100,1296885860,9010,9010,9010,9010,76
20230810,111000,1296201100,9020,9020,9020,9020,22
20230810,110900,1296002660,9020,9020,9020,9020,1
20230810,110800,1295993640,9010,9020,9020,9010,23
20230810,110700,1295786210,9030,9010,9080,9010,3410
20230810,110600,1264958000,9000,9000,9000,9000,610
20230810,110500,1259468000,8990,9000,9000,8990,721
20230810,110400,1252979310,9000,8990,9000,8990,257
20230810,110300,1250667360,9000,9000,9000,9000,9
20230810,110200,1250586360,8990,9000,9000,8990,506
20230810,110100,1246036410,9000,8990,9000,8990,105
20230810,110000,1245092410,8990,8990,8990,8990,581
20230810,105900,1239869220,8980,8990,8990,8980,310
20230810,105800,1237085320,8990,8980,8990,8980,648
20230810,105700,1231260780,8980,8980,8980,8980,31
20230810,105600,1230982400,8970,8970,8970,8970,4
20230810,105500,1230946520,8980,8980,8980,8980,63
20230810,105400,1230380780,8960,8970,8970,8960,1313
20230810,105300,1218606290,8970,8970,8970,8970,52
20230810,105200,1218139850,8970,8970,8970,8970,100
20230810,105100,1217242850,8970,8970,8970,8970,14
20230810,105000,1217117270,8960,8960,8960,8960,26
20230810,104900,1216884310,8950,8950,8950,8950,22
20230810,104800,1216687410,8950,8960,8970,8950,322
20230810,104700,1213803710,8960,8960,8960,8960,219
20230810,104600,1211841470,8960,8960,8960,8960,1
20230810,104500,1211832510,8950,8940,8950,8940,76
20230810,104400,1211152610,8940,8940,8940,8940,0
20230810,104300,1211152610,8940,8940,8940,8940,50
20230810,104200,1210705610,8940,8950,8950,8940,756
20230810,104100,1203943410,8940,8940,8940,8940,230
20230810,104000,1201887210,8930,8950,8950,8930,430
20230810,103900,1198046320,8930,8940,8960,8930,1083
20230810,103800,1188361820,8940,8940,8940,8940,145
20230810,103700,1187065520,8930,8930,8930,8930,71
20230810,103600,1186431490,8930,8930,8940,8920,1113
20230810,103500,1176498440,8930,8930,8930,8920,893
20230810,103400,1168525370,8930,8920,8930,8920,688
20230810,103300,1162383030,8920,8920,8920,8920,97
20230810,103200,1161517790,8920,8920,8920,8920,455
20230810,103100,1157459190,8920,8920,8920,8920,900
20230810,103000,1149431190,8930,8920,8930,8920,755
20230810,102900,1142696410,8920,8920,8920,8920,0
20230810,102800,1142696410,8920,8920,8920,8910,214
20230810,102700,1140788540,8920,8910,8920,8910,24
20230810,102600,1140574650,8910,8930,8930,8910,255
20230810,102500,1138300700,8930,8920,8930,8920,911
20230810,102400,1130174470,8920,8910,8920,8910,450
20230810,102300,1126161970,8910,8910,8910,8910,219
20230810,102200,1124210680,8910,8920,8920,8910,123
20230810,102100,1123114710,8910,8940,8940,8910,4988
20230810,102000,1078642920,8930,8930,8930,8930,0
20230810,101900,1078642920,8930,8930,8940,8930,1210
20230810,101800,1067837580,8940,8930,8940,8930,172
20230810,101700,1066301200,8940,8940,8940,8930,196
20230810,101600,1064550800,8940,8930,8940,8930,84
20230810,101500,1063799990,8930,8940,8940,8930,165
20230810,101400,1062326430,8940,8940,8940,8940,248
20230810,101300,1060109310,8940,8950,8950,8940,313
20230810,101200,1057308460,8950,8950,8950,8950,576
20230810,101100,1052153260,8950,8940,8950,8940,528
20230810,101000,1047432660,8940,8940,8940,8940,11
20230810,100900,1047334320,8930,8930,8930,8930,1
20230810,100800,1047325390,8930,8920,8930,8920,1520
20230810,100700,1033752900,8910,8920,8930,8910,2304
20230810,100600,1013203210,8920,8930,8930,8920,512
20230810,100500,1008635570,8930,8930,8930,8920,2740
20230810,100400,984192990,8930,8930,8930,8930,293
20230810,100300,981576500,8930,8930,8940,8930,2206
20230810,100200,961876910,8930,8940,8940,8930,1668
20230810,100100,946978030,8940,8940,8940,8940,66
20230810,100000,946387990,8940,8930,8940,8930,251
20230810,095900,944144150,8930,8930,8940,8930,260
20230810,095800,941822340,8930,8930,8940,8930,1159
20230810,095700,931472340,8940,8940,8940,8940,112
20230810,095600,930471060,8950,8940,8950,8930,1695
20230810,095500,915306890,8940,8940,8940,8930,566
20230810,095400,910247430,8940,8940,8940,8940,230
20230810,095300,908191230,8940,8950,8950,8940,129
20230810,095200,907037570,8940,8940,8950,8940,581
20230810,095100,901842930,8940,8950,8950,8940,73
20230810,095000,901190160,8960,8940,8970,8930,2068
20230810,094900,882676260,8940,8940,8940,8940,559
20230810,094800,877678800,8940,8950,8950,8940,1125
20230810,094700,867618650,8950,8950,8960,8950,515
20230810,094600,863008200,8950,8940,8950,8940,2152
20230810,094500,843749880,8950,8960,8970,8940,9270
20230810,094400,760783320,8960,8980,8980,8960,2891
20230810,094300,734848820,8980,8980,9000,8980,1275
20230810,094200,723396560,8970,8970,8970,8970,509
20230810,094100,718830830,8960,8950,8960,8950,880
20230810,094000,710949990,8960,8960,8980,8960,5017
20230810,093900,665986950,8960,8990,8990,8960,4587
20230810,093800,624828320,9000,8970,9000,8970,1138
20230810,093700,614602480,8970,8970,8970,8960,282
20230810,093600,612073020,8960,8960,8970,8960,1840
20230810,093500,595586410,8960,8960,8960,8950,464
20230810,093400,591429100,8950,8950,8960,8950,319
20230810,093300,588574040,8960,8980,8980,8960,525
20230810,093200,583868920,8960,8970,8970,8960,1434
20230810,093100,571010040,8960,8960,8970,8960,237
20230810,093000,568886420,8960,8960,8970,8960,402
20230810,092900,565284400,8970,8960,8970,8960,577
20230810,092800,560114400,8960,8980,8980,8960,1407
20230810,092700,547500930,8980,8990,8990,8980,11030
20230810,092600,448344790,9000,9000,9000,8990,322
20230810,092500,445447980,8990,9010,9010,8990,4182
20230810,092400,407823370,9000,9010,9010,9000,99
20230810,092300,406931540,9010,9010,9020,9010,703
20230810,092200,400597480,9010,9010,9010,9000,158
20230810,092100,399174290,9020,9000,9020,9000,515
20230810,092000,394529350,9000,8990,9000,8990,87
20230810,091900,393746750,8990,9000,9000,8990,302
20230810,091800,391029010,9000,9000,9010,9000,529
20230810,091700,386266010,9000,9000,9010,8990,1380
20230810,091600,373851810,9000,8990,9000,8990,323
20230810,091500,370947680,8990,9000,9000,8990,124
20230810,091400,369832620,9000,9020,9020,9000,1023
20230810,091300,360621690,9020,9010,9030,8980,1565
20230810,091200,346531280,9010,8990,9010,8990,719
20230810,091100,340056150,8980,8990,8990,8950,1700
20230810,091000,324800490,8950,9030,9030,8950,1580
20230810,090900,310587790,9040,9100,9100,9010,3206
20230810,090800,281577890,9020,8940,9020,8940,2157
20230810,090700,262241770,8930,8950,8960,8920,2948
20230810,090600,235913940,8960,8940,8960,8910,3171
20230810,090500,207624880,8940,8930,8940,8920,2900
20230810,090400,181742120,8930,8930,8930,8920,550
20230810,090300,176831750,8930,8940,8940,8920,2184
20230810,090200,157325890,8960,8930,9000,8930,1329
20230810,090100,145434700,8930,9020,9020,8910,5037
20230810,090000,100362110,9110,9170,9170,9000,10136