stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191700,2403044300,8720,8720,8720,8720,1928
20230822,191600,2403044300,8720,8720,8720,8720,0
20230822,191500,2403044300,8720,8720,8720,8720,0
20230822,191400,2403044300,8720,8720,8720,8720,0
20230822,191300,2403044300,8720,8720,8720,8720,0
20230822,191200,2403044300,8720,8720,8720,8720,0
20230822,191100,2403044300,8720,8720,8720,8720,0
20230822,191000,2403044300,8720,8720,8720,8720,0
20230822,190900,2403044300,8720,8720,8720,8720,0
20230822,190800,2403044300,8720,8720,8720,8720,0
20230822,190700,2403044300,8720,8720,8720,8720,0
20230822,190600,2403044300,8720,8720,8720,8720,0
20230822,190500,2403044300,8720,8720,8720,8720,0
20230822,190400,2403044300,8720,8720,8720,8720,0
20230822,190300,2403044300,8720,8720,8720,8720,0
20230822,190200,2403044300,8720,8720,8720,8720,0
20230822,190100,2403044300,8720,8720,8720,8720,0
20230822,190000,2403044300,8720,8720,8720,8720,0
20230822,185900,2403044300,8720,8720,8720,8720,0
20230822,185800,2403044300,8720,8720,8720,8720,0
20230822,185700,2403044300,8720,8720,8720,8720,0
20230822,185600,2403044300,8720,8720,8720,8720,0
20230822,185500,2403044300,8720,8720,8720,8720,0
20230822,185400,2403044300,8720,8720,8720,8720,0
20230822,185300,2403044300,8720,8720,8720,8720,0
20230822,185200,2403044300,8720,8720,8720,8720,0
20230822,185100,2403044300,8720,8720,8720,8720,0
20230822,185000,2403044300,8720,8720,8720,8720,0
20230822,184900,2403044300,8720,8720,8720,8720,0
20230822,184800,2403044300,8720,8720,8720,8720,0
20230822,184700,2403044300,8720,8720,8720,8720,1928
20230822,184600,2403044300,8720,8720,8720,8720,0
20230822,184500,2403044300,8720,8720,8720,8720,0
20230822,184400,2403044300,8720,8720,8720,8720,0
20230822,184300,2403044300,8720,8720,8720,8720,0
20230822,184200,2403044300,8720,8720,8720,8720,0
20230822,184100,2403044300,8720,8720,8720,8720,0
20230822,184000,2403044300,8720,8720,8720,8720,0
20230822,183900,2403044300,8720,8720,8720,8720,0
20230822,183800,2403044300,8720,8720,8720,8720,0
20230822,183700,2403044300,8720,8720,8720,8720,0
20230822,183600,2403044300,8720,8720,8720,8720,0
20230822,183500,2403044300,8720,8720,8720,8720,0
20230822,183400,2403044300,8720,8720,8720,8720,0
20230822,183300,2403044300,8720,8720,8720,8720,0
20230822,183200,2403044300,8720,8720,8720,8720,0
20230822,183100,2403044300,8720,8720,8720,8720,0
20230822,183000,2403044300,8720,8720,8720,8720,0
20230822,182900,2403044300,8720,8720,8720,8720,0
20230822,182800,2403044300,8720,8720,8720,8720,0
20230822,182700,2403044300,8720,8720,8720,8720,0
20230822,182600,2403044300,8720,8720,8720,8720,0
20230822,182500,2403044300,8720,8720,8720,8720,0
20230822,182400,2403044300,8720,8720,8720,8720,0
20230822,182300,2403044300,8720,8720,8720,8720,0
20230822,182200,2403044300,8720,8720,8720,8720,0
20230822,182100,2403044300,8720,8720,8720,8720,0
20230822,182000,2403044300,8720,8720,8720,8720,0
20230822,181900,2403044300,8720,8720,8720,8720,0
20230822,181800,2403044300,8720,8720,8720,8720,0
20230822,181700,2403044300,8720,8720,8720,8720,1928
20230822,181600,2403044300,8720,8720,8720,8720,0
20230822,181500,2403044300,8720,8720,8720,8720,0
20230822,181400,2403044300,8720,8720,8720,8720,0
20230822,181300,2403044300,8720,8720,8720,8720,0
20230822,181200,2403044300,8720,8720,8720,8720,0
20230822,181100,2403044300,8720,8720,8720,8720,0
20230822,181000,2403044300,8720,8720,8720,8720,0
20230822,180900,2403044300,8720,8720,8720,8720,0
20230822,180800,2403044300,8720,8720,8720,8720,0
20230822,180700,2403044300,8720,8720,8720,8720,0
20230822,180600,2403044300,8720,8720,8720,8720,0
20230822,180500,2403044300,8720,8720,8720,8720,0
20230822,180400,2403044300,8720,8720,8720,8720,0
20230822,180300,2403044300,8720,8720,8720,8720,0
20230822,180200,2403044300,8720,8720,8720,8720,0
20230822,180100,2403044300,8720,8720,8720,8720,0
20230822,180000,2403044300,8720,8720,8720,8720,0
20230822,175900,2403044300,8720,8720,8720,8720,0
20230822,175800,2403044300,8720,8720,8720,8720,0
20230822,175700,2403044300,8720,8720,8720,8720,0
20230822,175600,2403044300,8720,8720,8720,8720,0
20230822,175500,2403044300,8720,8720,8720,8720,0
20230822,175400,2403044300,8720,8720,8720,8720,0
20230822,175300,2403044300,8720,8720,8720,8720,0
20230822,175200,2403044300,8720,8720,8720,8720,0
20230822,175100,2403044300,8720,8720,8720,8720,0
20230822,175000,2403044300,8720,8720,8720,8720,0
20230822,174900,2403044300,8720,8720,8720,8720,0
20230822,174800,2403044300,8720,8720,8720,8720,0
20230822,174700,2403044300,8720,8720,8720,8720,1928
20230822,174600,2403044300,8720,8720,8720,8720,0
20230822,174500,2403044300,8720,8720,8720,8720,0
20230822,174400,2403044300,8720,8720,8720,8720,0
20230822,174300,2403044300,8720,8720,8720,8720,0
20230822,174200,2403044300,8720,8720,8720,8720,0
20230822,174100,2403044300,8720,8720,8720,8720,0
20230822,174000,2403044300,8720,8720,8720,8720,0
20230822,173900,2403044300,8720,8720,8720,8720,0
20230822,173800,2403044300,8720,8720,8720,8720,0
20230822,173700,2403044300,8720,8720,8720,8720,0
20230822,173600,2403044300,8720,8720,8720,8720,0
20230822,173500,2403044300,8720,8720,8720,8720,0
20230822,173400,2403044300,8720,8720,8720,8720,0
20230822,173300,2403044300,8720,8720,8720,8720,0
20230822,173200,2403044300,8720,8720,8720,8720,0
20230822,173100,2403044300,8720,8720,8720,8720,0
20230822,173000,2403044300,8720,8720,8720,8720,0
20230822,172900,2403044300,8720,8720,8720,8720,0
20230822,172800,2403044300,8720,8720,8720,8720,0
20230822,172700,2403044300,8720,8720,8720,8720,0
20230822,172600,2403044300,8720,8720,8720,8720,0
20230822,172500,2403044300,8720,8720,8720,8720,0
20230822,172400,2403044300,8720,8720,8720,8720,0
20230822,172300,2403044300,8720,8720,8720,8720,0
20230822,172200,2403044300,8720,8720,8720,8720,0
20230822,172100,2403044300,8720,8720,8720,8720,0
20230822,172000,2403044300,8720,8720,8720,8720,0
20230822,171900,2403044300,8720,8720,8720,8720,0
20230822,171800,2403044300,8720,8720,8720,8720,0
20230822,171700,2403044300,8720,8720,8720,8720,1928
20230822,171600,2403044300,8720,8720,8720,8720,0
20230822,171500,2403044300,8720,8720,8720,8720,0
20230822,171400,2403044300,8720,8720,8720,8720,0
20230822,171300,2403044300,8720,8720,8720,8720,0
20230822,171200,2403044300,8720,8720,8720,8720,0
20230822,171100,2403044300,8720,8720,8720,8720,0
20230822,171000,2403044300,8720,8720,8720,8720,0
20230822,170900,2403044300,8720,8720,8720,8720,0
20230822,170800,2403044300,8720,8720,8720,8720,0
20230822,170700,2403044300,8720,8720,8720,8720,0
20230822,170600,2403044300,8720,8720,8720,8720,0
20230822,170500,2403044300,8720,8720,8720,8720,0
20230822,170400,2403044300,8720,8720,8720,8720,0
20230822,170300,2403044300,8720,8720,8720,8720,0
20230822,170200,2403044300,8720,8720,8720,8720,0
20230822,170100,2403044300,8720,8720,8720,8720,0
20230822,170000,2403044300,8720,8720,8720,8720,0
20230822,165900,2403044300,8720,8720,8720,8720,0
20230822,165800,2403044300,8720,8720,8720,8720,0
20230822,165700,2403044300,8720,8720,8720,8720,0
20230822,165600,2403044300,8720,8720,8720,8720,0
20230822,165500,2403044300,8720,8720,8720,8720,0
20230822,165400,2403044300,8720,8720,8720,8720,0
20230822,165300,2403044300,8720,8720,8720,8720,0
20230822,165200,2403044300,8720,8720,8720,8720,0
20230822,165100,2403044300,8720,8720,8720,8720,0
20230822,165000,2403044300,8720,8720,8720,8720,0
20230822,164900,2403044300,8720,8720,8720,8720,0
20230822,164800,2403044300,8720,8720,8720,8720,0
20230822,164700,2403044300,8720,8720,8720,8720,1928
20230822,164600,2403044300,8720,8720,8720,8720,0
20230822,164500,2403044300,8720,8720,8720,8720,0
20230822,164400,2403044300,8720,8720,8720,8720,0
20230822,164300,2403044300,8720,8720,8720,8720,0
20230822,164200,2403044300,8720,8720,8720,8720,0
20230822,164100,2403044300,8720,8720,8720,8720,0
20230822,164000,2403044300,8720,8720,8720,8720,0
20230822,163900,2403044300,8720,8720,8720,8720,0
20230822,163800,2403044300,8720,8720,8720,8720,0
20230822,163700,2403044300,8720,8720,8720,8720,0
20230822,163600,2403044300,8720,8720,8720,8720,0
20230822,163500,2403044300,8720,8720,8720,8720,0
20230822,163400,2403044300,8720,8720,8720,8720,0
20230822,163300,2403044300,8720,8720,8720,8720,0
20230822,163200,2403044300,8720,8720,8720,8720,0
20230822,163100,2403044300,8720,8720,8720,8720,0
20230822,163000,2403044300,8720,8720,8720,8720,0
20230822,162900,2403044300,8720,8720,8720,8720,0
20230822,162800,2403044300,8720,8720,8720,8720,0
20230822,162700,2403044300,8720,8720,8720,8720,0
20230822,162600,2403044300,8720,8720,8720,8720,0
20230822,162500,2403044300,8720,8720,8720,8720,0
20230822,162400,2403044300,8720,8720,8720,8720,0
20230822,162300,2403044300,8720,8720,8720,8720,0
20230822,162200,2403044300,8720,8720,8720,8720,0
20230822,162100,2403044300,8720,8720,8720,8720,0
20230822,162000,2403044300,8720,8720,8720,8720,0
20230822,161900,2403044300,8720,8720,8720,8720,0
20230822,161800,2403044300,8720,8720,8720,8720,0
20230822,161700,2403044300,8720,8720,8720,8720,1928
20230822,161600,2403044300,8720,8720,8720,8720,0
20230822,161500,2403044300,8720,8720,8720,8720,0
20230822,161400,2403044300,8720,8720,8720,8720,0
20230822,161300,2403044300,8720,8720,8720,8720,0
20230822,161200,2403044300,8720,8720,8720,8720,0
20230822,161100,2403044300,8720,8720,8720,8720,0
20230822,161000,2403044300,8720,8720,8720,8720,0
20230822,160900,2403044300,8720,8720,8720,8720,0
20230822,160800,2403044300,8720,8720,8720,8720,0
20230822,160700,2403044300,8720,8720,8720,8720,0
20230822,160600,2403044300,8720,8720,8720,8720,0
20230822,160500,2403044300,8720,8720,8720,8720,0
20230822,160400,2403044300,8720,8720,8720,8720,0
20230822,160300,2403044300,8720,8720,8720,8720,0
20230822,160200,2403044300,8720,8720,8720,8720,0
20230822,160100,2403044300,8720,8720,8720,8720,0
20230822,160000,2403044300,8720,8720,8720,8720,0
20230822,155900,2403044300,8720,8720,8720,8720,0
20230822,155800,2403044300,8720,8720,8720,8720,0
20230822,155700,2403044300,8720,8720,8720,8720,0
20230822,155600,2403044300,8720,8720,8720,8720,0
20230822,155500,2403044300,8720,8720,8720,8720,0
20230822,155400,2403044300,8720,8720,8720,8720,0
20230822,155300,2403044300,8720,8720,8720,8720,0
20230822,155200,2403044300,8720,8720,8720,8720,0
20230822,155100,2403044300,8720,8720,8720,8720,0
20230822,155000,2403044300,8720,8720,8720,8720,0
20230822,154900,2403044300,8720,8720,8720,8720,0
20230822,154800,2403044300,8720,8720,8720,8720,0
20230822,154700,2403044300,8720,8720,8720,8720,1928
20230822,154600,2403044300,8720,8720,8720,8720,0
20230822,154500,2403044300,8720,8720,8720,8720,0
20230822,154400,2403044300,8720,8720,8720,8720,0
20230822,154300,2403044300,8720,8720,8720,8720,0
20230822,154200,2403044300,8720,8720,8720,8720,0
20230822,154100,2403044300,8720,8720,8720,8720,0
20230822,154000,2403044300,8720,8720,8720,8720,0
20230822,153900,2403044300,8720,8720,8720,8720,0
20230822,153800,2403044300,8720,8720,8720,8720,0
20230822,153700,2403044300,8720,8720,8720,8720,0
20230822,153600,2403044300,8720,8720,8720,8720,0
20230822,153500,2403044300,8720,8720,8720,8720,0
20230822,153400,2403044300,8720,8720,8720,8720,0
20230822,153300,2403044300,8720,8720,8720,8720,0
20230822,153200,2403044300,8720,8720,8720,8720,0
20230822,153100,2403044300,8720,8720,8720,8720,0
20230822,153000,2403044300,8720,8720,8720,8720,1928
20230822,152900,2386232140,8730,8730,8730,8730,0
20230822,152800,2386232140,8730,8730,8730,8730,0
20230822,152700,2386232140,8730,8730,8730,8730,0
20230822,152600,2386232140,8730,8730,8730,8730,0
20230822,152500,2386232140,8730,8730,8730,8730,0
20230822,152400,2386232140,8730,8730,8730,8730,0
20230822,152300,2386232140,8730,8730,8730,8730,0
20230822,152200,2386232140,8730,8730,8730,8730,0
20230822,152100,2386232140,8730,8730,8730,8730,0
20230822,152000,2386232140,8730,8730,8730,8730,0
20230822,151900,2386232140,8730,8730,8730,8730,59
20230822,151800,2385717070,8730,8720,8730,8720,64
20230822,151700,2385158510,8730,8730,8730,8730,41
20230822,151600,2384800580,8720,8710,8720,8710,47
20230822,151500,2384390760,8710,8710,8710,8710,61
20230822,151400,2383859450,8710,8720,8720,8700,217
20230822,151300,2381968670,8720,8710,8720,8700,201
20230822,151200,2380219710,8700,8710,8710,8700,785
20230822,151100,2373382820,8710,8710,8710,8710,0
20230822,151000,2373382820,8710,8700,8710,8700,111
20230822,150900,2372416020,8700,8700,8700,8700,7
20230822,150800,2372355120,8700,8700,8700,8700,1172
20230822,150700,2362158720,8700,8720,8720,8700,2448
20230822,150600,2340837450,8710,8710,8720,8710,60
20230822,150500,2340314840,8710,8710,8710,8710,90
20230822,150400,2339530940,8710,8700,8720,8700,897
20230822,150300,2331718370,8710,8700,8710,8700,740
20230822,150200,2325274350,8710,8700,8710,8690,494
20230822,150100,2320975920,8690,8690,8700,8690,282
20230822,150000,2318524300,8700,8690,8700,8690,117
20230822,145900,2317506410,8690,8700,8700,8690,180
20230822,145800,2315941450,8700,8690,8700,8690,1531
20230822,145700,2302636460,8690,8700,8700,8690,5220
20230822,145600,2257229340,8700,8700,8710,8700,2372
20230822,145500,2236591440,8700,8700,8700,8700,679
20230822,145400,2230684140,8710,8710,8710,8700,340
20230822,145300,2227725200,8710,8710,8710,8710,3
20230822,145200,2227699070,8710,8700,8710,8700,322
20230822,145100,2224894690,8700,8720,8720,8700,6588
20230822,145000,2167550870,8720,8730,8730,8720,272
20230822,144900,2165178830,8730,8730,8730,8730,10
20230822,144800,2165091530,8730,8730,8730,8730,10
20230822,144700,2165004230,8730,8730,8730,8730,447
20230822,144600,2161101920,8730,8730,8730,8730,10
20230822,144500,2161014620,8720,8730,8730,8720,2073
20230822,144400,2142937540,8730,8730,8730,8730,107
20230822,144300,2142003430,8730,8730,8730,8730,247
20230822,144200,2139847120,8720,8750,8750,8720,463
20230822,144100,2135801840,8750,8730,8750,8730,651
20230822,144000,2130109000,8730,8730,8730,8730,112
20230822,143900,2129131240,8740,8730,8740,8730,22
20230822,143800,2128939160,8730,8730,8730,8730,189
20230822,143700,2127289190,8740,8720,8740,8720,931
20230822,143600,2119170850,8710,8720,8720,8710,63
20230822,143500,2118622110,8710,8710,8710,8710,55
20230822,143400,2118143060,8720,8710,8720,8710,55
20230822,143300,2117664000,8700,8710,8710,8700,4081
20230822,143200,2082158350,8720,8700,8720,8700,3577
20230822,143100,2051037320,8710,8710,8710,8700,1130
20230822,143000,2041195630,8720,8720,8720,8710,827
20230822,142900,2033990490,8720,8720,8720,8720,1
20230822,142800,2033981770,8710,8710,8710,8710,457
20230822,142700,2030001300,8710,8720,8720,8710,50
20230822,142600,2029565740,8700,8710,8710,8700,512
20230822,142500,2025107730,8700,8720,8720,8700,5028
20230822,142400,1981343020,8720,8720,8720,8710,351
20230822,142300,1978282700,8730,8720,8730,8710,191
20230822,142200,1976618190,8720,8740,8740,8720,4575
20230822,142100,1936656090,8740,8740,8740,8740,60
20230822,142000,1936131690,8750,8760,8760,8750,522
20230822,141900,1931564140,8750,8750,8750,8750,67
20230822,141800,1930977890,8760,8750,8760,8750,121
20230822,141700,1929919100,8750,8770,8770,8750,108
20230822,141600,1928974080,8750,8750,8760,8740,5187
20230822,141500,1883589110,8760,8760,8760,8760,353
20230822,141400,1880496830,8760,8760,8760,8760,100
20230822,141300,1879620830,8760,8760,8760,8760,49
20230822,141200,1879191590,8760,8760,8760,8750,943
20230822,141100,1870938550,8760,8770,8770,8760,5677
20230822,141000,1821155900,8770,8770,8770,8770,258
20230822,140900,1818893240,8770,8780,8780,8770,606
20230822,140800,1813578360,8780,8790,8790,8780,175
20230822,140700,1812041800,8790,8780,8790,8780,378
20230822,140600,1808719200,8780,8780,8780,8780,266
20230822,140500,1806383720,8780,8770,8780,8770,146
20230822,140400,1805102660,8770,8770,8770,8770,362
20230822,140300,1801927920,8790,8790,8790,8770,103
20230822,140200,1801024410,8790,8780,8790,8770,146
20230822,140100,1799743090,8780,8780,8780,8780,52
20230822,140000,1799286530,8780,8780,8780,8780,142
20230822,135900,1798039770,8780,8780,8780,8780,6
20230822,135800,1797987090,8780,8790,8790,8770,471
20230822,135700,1793851620,8780,8780,8780,8780,22
20230822,135600,1793658460,8780,8780,8780,8780,290
20230822,135500,1791112260,8780,8780,8780,8780,0
20230822,135400,1791112260,8780,8780,8780,8780,103
20230822,135300,1790207920,8780,8780,8780,8780,715
20230822,135200,1783930220,8780,8780,8780,8780,24
20230822,135100,1783719500,8780,8780,8780,8780,1633
20230822,135000,1769381760,8780,8790,8810,8780,1936
20230822,134900,1752362390,8780,8780,8780,8780,345
20230822,134800,1749333290,8780,8780,8780,8780,42
20230822,134700,1748964530,8780,8780,8780,8780,20
20230822,134600,1748788930,8780,8780,8780,8780,140
20230822,134500,1747559730,8780,8780,8780,8780,625
20230822,134400,1742072230,8780,8780,8780,8780,256
20230822,134300,1739824550,8790,8800,8800,8790,2092
20230822,134200,1721435810,8800,8800,8800,8800,402
20230822,134100,1717898210,8810,8810,8810,8810,20
20230822,134000,1717722010,8810,8810,8810,8810,0
20230822,133900,1717722010,8810,8810,8810,8810,103
20230822,133800,1716814580,8800,8800,8800,8800,0
20230822,133700,1716814580,8800,8800,8800,8800,43
20230822,133600,1716436180,8800,8810,8810,8800,411
20230822,133500,1712819270,8810,8800,8810,8800,176
20230822,133400,1711270260,8800,8800,8800,8800,1
20230822,133300,1711261460,8810,8800,8810,8800,190
20230822,133200,1709589310,8810,8800,8810,8800,179
20230822,133100,1708013610,8810,8810,8810,8810,60
20230822,133000,1707485010,8810,8810,8810,8810,113
20230822,132900,1706489480,8810,8810,8810,8810,111
20230822,132800,1705511570,8810,8810,8810,8810,0
20230822,132700,1705511570,8810,8820,8820,8810,115
20230822,132600,1704497370,8810,8800,8810,8800,736
20230822,132500,1698014330,8800,8800,8800,8800,5
20230822,132400,1697970330,8810,8810,8810,8810,10
20230822,132300,1697882230,8810,8810,8810,8810,70
20230822,132200,1697265530,8810,8810,8810,8800,3285
20230822,132100,1668356680,8810,8810,8810,8810,863
20230822,132000,1660753650,8810,8800,8810,8800,1157
20230822,131900,1650561480,8810,8810,8810,8810,9
20230822,131800,1650482190,8810,8800,8810,8800,17
20230822,131700,1650332480,8800,8800,8800,8800,100
20230822,131600,1649452480,8800,8800,8800,8800,93
20230822,131500,1648634080,8800,8800,8800,8800,0
20230822,131400,1648634080,8800,8800,8810,8800,174
20230822,131300,1647102850,8810,8800,8810,8800,31
20230822,131200,1646829930,8810,8810,8810,8810,10
20230822,131100,1646741830,8800,8800,8800,8800,1
20230822,131000,1646733030,8800,8810,8810,8800,35
20230822,130900,1646424980,8810,8810,8810,8810,875
20230822,130800,1638716230,8810,8820,8830,8810,167
20230822,130700,1637244840,8820,8820,8820,8820,491
20230822,130600,1632914220,8820,8820,8820,8820,0
20230822,130500,1632914220,8820,8820,8820,8820,6
20230822,130400,1632861300,8820,8830,8830,8820,102
20230822,130300,1631961530,8830,8830,8830,8830,0
20230822,130200,1631961530,8830,8820,8830,8820,320
20230822,130100,1629138940,8820,8830,8830,8820,365
20230822,130000,1625916270,8830,8830,8830,8830,54
20230822,125900,1625439450,8830,8830,8830,8830,102
20230822,125800,1624538790,8830,8830,8830,8830,0
20230822,125700,1624538790,8830,8850,8850,8830,593
20230822,125600,1619296910,8840,8840,8840,8840,65
20230822,125500,1618722310,8840,8840,8840,8840,333
20230822,125400,1615778590,8840,8840,8840,8840,0
20230822,125300,1615778590,8840,8840,8840,8840,0
20230822,125200,1615778590,8840,8840,8840,8840,152
20230822,125100,1614434910,8840,8840,8840,8840,8
20230822,125000,1614364190,8840,8840,8840,8830,93
20230822,124900,1613542240,8840,8840,8840,8840,10
20230822,124800,1613453840,8850,8840,8850,8840,123
20230822,124700,1612366300,8840,8840,8840,8840,10
20230822,124600,1612277900,8830,8830,8830,8830,276
20230822,124500,1609840820,8820,8820,8820,8820,1
20230822,124400,1609832000,8820,8820,8820,8820,0
20230822,124300,1609832000,8820,8820,8820,8820,210
20230822,124200,1607979800,8830,8830,8830,8830,15
20230822,124100,1607847350,8830,8830,8830,8830,122
20230822,124000,1606770090,8820,8820,8820,8820,208
20230822,123900,1604935530,8830,8830,8830,8830,5
20230822,123800,1604891380,8830,8830,8830,8830,0
20230822,123700,1604891380,8830,8830,8830,8830,327
20230822,123600,1602003970,8840,8840,8840,8840,0
20230822,123500,1602003970,8840,8830,8840,8830,139
20230822,123400,1600776480,8830,8830,8830,8830,0
20230822,123300,1600776480,8830,8830,8830,8830,51
20230822,123200,1600326150,8840,8840,8840,8840,1005
20230822,123100,1591441950,8850,8850,8850,8850,1
20230822,123000,1591433100,8840,8840,8850,8840,892
20230822,122900,1583544810,8850,8850,8850,8850,0
20230822,122800,1583544810,8850,8850,8850,8850,14
20230822,122700,1583420910,8850,8850,8850,8850,204
20230822,122600,1581615510,8850,8850,8860,8850,127
20230822,122500,1580491510,8850,8840,8850,8840,1844
20230822,122400,1564172440,8850,8850,8850,8840,282
20230822,122300,1561677710,8850,8830,8850,8830,744
20230822,122200,1555101790,8830,8820,8830,8820,2353
20230822,122100,1534346840,8810,8810,8810,8810,20
20230822,122000,1534170640,8820,8820,8820,8820,47
20230822,121900,1533756100,8820,8820,8820,8820,0
20230822,121800,1533756100,8820,8810,8820,8810,249
20230822,121700,1531562400,8810,8810,8810,8810,575
20230822,121600,1526496650,8820,8820,8820,8820,111
20230822,121500,1525517630,8810,8810,8810,8810,1
20230822,121400,1525508820,8810,8810,8810,8810,671
20230822,121300,1519597310,8800,8800,8800,8800,0
20230822,121200,1519597310,8800,8810,8810,8800,19
20230822,121100,1519430040,8800,8790,8800,8790,1670
20230822,121000,1504736640,8790,8790,8790,8790,73
20230822,120900,1504094970,8790,8790,8790,8790,173
20230822,120800,1502574300,8790,8790,8790,8790,800
20230822,120700,1495542300,8790,8790,8790,8790,231
20230822,120600,1493511810,8790,8790,8790,8790,101
20230822,120500,1492624020,8790,8790,8790,8790,0
20230822,120400,1492624020,8790,8790,8790,8790,1
20230822,120300,1492615230,8790,8790,8790,8790,0
20230822,120200,1492615230,8790,8790,8790,8790,461
20230822,120100,1488563040,8790,8790,8790,8790,45
20230822,120000,1488167490,8800,8800,8800,8800,0
20230822,115900,1488167490,8800,8800,8800,8800,0
20230822,115800,1488167490,8800,8800,8800,8790,113
20230822,115700,1487174190,8800,8790,8800,8790,154
20230822,115600,1485819420,8800,8790,8800,8790,45
20230822,115500,1485423820,8790,8800,8800,8790,366
20230822,115400,1482203980,8800,8800,8800,8800,10
20230822,115300,1482115980,8800,8800,8800,8800,15
20230822,115200,1481983980,8790,8790,8790,8790,192
20230822,115100,1480296300,8800,8800,8800,8800,103
20230822,115000,1479389900,8790,8790,8790,8790,0
20230822,114900,1479389900,8790,8790,8800,8790,85
20230822,114800,1478642650,8800,8800,8800,8800,69
20230822,114700,1478035450,8800,8800,8800,8800,39
20230822,114600,1477692250,8800,8800,8800,8800,293
20230822,114500,1475113850,8810,8810,8810,8810,40
20230822,114400,1474761450,8810,8800,8810,8800,22
20230822,114300,1474567800,8800,8800,8800,8800,562
20230822,114200,1469622200,8800,8800,8800,8800,208
20230822,114100,1467791800,8800,8800,8800,8800,305
20230822,114000,1465107800,8800,8800,8800,8800,200
20230822,113900,1463347800,8810,8810,8810,8810,5
20230822,113800,1463303750,8810,8810,8810,8810,0
20230822,113700,1463303750,8810,8810,8810,8810,10
20230822,113600,1463215650,8810,8810,8810,8810,25
20230822,113500,1462995400,8810,8810,8810,8810,1
20230822,113400,1462986590,8810,8810,8810,8810,0
20230822,113300,1462986590,8810,8790,8810,8790,2358
20230822,113200,1442238230,8800,8790,8800,8790,112
20230822,113100,1441253640,8790,8790,8790,8790,0
20230822,113000,1441253640,8790,8800,8800,8790,155
20230822,112900,1439890140,8800,8790,8800,8790,8
20230822,112800,1439819790,8800,8800,8800,8800,2
20230822,112700,1439802190,8800,8800,8800,8800,6
20230822,112600,1439749390,8800,8800,8800,8800,3
20230822,112500,1439722990,8790,8790,8790,8790,689
20230822,112400,1433666680,8780,8790,8790,8780,55
20230822,112300,1433183280,8790,8790,8790,8790,1
20230822,112200,1433174490,8790,8790,8790,8790,0
20230822,112100,1433174490,8790,8790,8790,8790,45
20230822,112000,1432778940,8780,8780,8780,8780,93
20230822,111900,1431962400,8780,8780,8780,8780,50
20230822,111800,1431523400,8780,8780,8780,8780,9
20230822,111700,1431444380,8780,8780,8780,8780,0
20230822,111600,1431444380,8780,8780,8780,8780,11
20230822,111500,1431347800,8780,8780,8780,8780,1
20230822,111400,1431339020,8780,8780,8780,8780,10
20230822,111300,1431251220,8790,8790,8790,8790,18
20230822,111200,1431093000,8790,8780,8800,8780,1053
20230822,111100,1421832410,8780,8780,8780,8780,539
20230822,111000,1417099990,8790,8780,8790,8780,111
20230822,110900,1416124410,8780,8790,8790,8780,251
20230822,110800,1413920620,8790,8790,8790,8790,124
20230822,110700,1412830660,8790,8790,8790,8790,59
20230822,110600,1412312050,8790,8790,8790,8790,20
20230822,110500,1412136250,8790,8790,8790,8780,50
20230822,110400,1411696900,8790,8790,8790,8780,117
20230822,110300,1410668490,8780,8780,8790,8780,121
20230822,110200,1409606100,8790,8780,8790,8780,3
20230822,110100,1409579750,8780,8780,8780,8780,0
20230822,110000,1409579750,8780,8780,8780,8780,822
20230822,105900,1402362590,8780,8780,8780,8780,597
20230822,105800,1397120930,8790,8790,8790,8790,105
20230822,105700,1396197980,8790,8780,8790,8780,33
20230822,105600,1395908230,8790,8790,8790,8790,0
20230822,105500,1395908230,8790,8790,8790,8790,38
20230822,105400,1395574210,8790,8790,8790,8790,88
20230822,105300,1394800690,8780,8780,8780,8780,550
20230822,105200,1389971690,8780,8770,8780,8770,138
20230822,105100,1388760060,8770,8780,8790,8770,2167
20230822,105000,1369736890,8790,8780,8790,8780,500
20230822,104900,1365343890,8780,8770,8780,8770,119
20230822,104800,1364299300,8770,8770,8770,8770,126
20230822,104700,1363194280,8780,8780,8780,8780,94
20230822,104600,1362368960,8780,8780,8780,8780,160
20230822,104500,1360964160,8780,8780,8780,8770,408
20230822,104400,1357384960,8780,8780,8780,8780,155
20230822,104300,1356024060,8790,8780,8790,8780,4
20230822,104200,1355988920,8780,8780,8780,8780,53
20230822,104100,1355523580,8780,8780,8780,8780,412
20230822,104000,1351906220,8780,8780,8780,8780,495
20230822,103900,1347560120,8780,8780,8780,8780,173
20230822,103800,1346041180,8780,8780,8780,8780,510
20230822,103700,1341563380,8790,8770,8790,8770,243
20230822,103600,1339432230,8760,8780,8780,8760,1025
20230822,103500,1330442910,8800,8770,8800,8770,78
20230822,103400,1329758820,8770,8780,8800,8770,2980
20230822,103300,1303614920,8790,8790,8790,8790,207
20230822,103200,1301795390,8790,8790,8790,8780,625
20230822,103100,1296307030,8790,8790,8790,8780,429
20230822,103000,1292539120,8800,8790,8800,8790,110
20230822,102900,1291571220,8800,8800,8800,8800,0
20230822,102800,1291571220,8800,8810,8810,8800,1268
20230822,102700,1280410020,8810,8800,8810,8800,1244
20230822,102600,1269462470,8800,8790,8800,8790,12
20230822,102500,1269356880,8790,8770,8790,8770,1909
20230822,102400,1252596730,8770,8770,8770,8770,0
20230822,102300,1252596730,8770,8770,8770,8770,11
20230822,102200,1252500260,8780,8780,8780,8780,206
20230822,102100,1250691580,8770,8770,8770,8770,30
20230822,102000,1250428480,8770,8770,8780,8770,378
20230822,101900,1247112420,8770,8770,8770,8770,100
20230822,101800,1246235420,8770,8770,8770,8770,3140
20230822,101700,1218697620,8780,8780,8780,8780,61
20230822,101600,1218162040,8780,8780,8790,8780,1098
20230822,101500,1208521530,8790,8800,8800,8790,360
20230822,101400,1205357120,8800,8820,8820,8800,785
20230822,101300,1198444380,8820,8820,8820,8820,122
20230822,101200,1197368340,8830,8830,8830,8830,0
20230822,101100,1197368340,8830,8850,8850,8830,997
20230822,101000,1188561610,8850,8850,8850,8850,100
20230822,100900,1187676610,8840,8830,8840,8830,1249
20230822,100800,1176643920,8830,8830,8830,8830,600
20230822,100700,1171345920,8820,8820,8820,8820,25
20230822,100600,1171125420,8820,8830,8830,8820,22
20230822,100500,1170931280,8840,8850,8850,8840,318
20230822,100400,1168118460,8820,8850,8850,8820,218
20230822,100300,1166189640,8820,8830,8830,8820,251
20230822,100200,1163974520,8840,8840,8840,8840,738
20230822,100100,1157450600,8840,8790,8850,8790,5715
20230822,100000,1107037850,8790,8780,8790,8780,773
20230822,095900,1100244190,8800,8790,8800,8790,907
20230822,095800,1092270180,8790,8790,8790,8790,194
20230822,095700,1090564920,8800,8810,8810,8800,1303
20230822,095600,1079097500,8810,8810,8810,8810,65
20230822,095500,1078524850,8810,8810,8820,8810,441
20230822,095400,1074639630,8810,8810,8820,8810,261
20230822,095300,1072340130,8820,8820,8820,8820,176
20230822,095200,1070787810,8820,8820,8820,8810,82
20230822,095100,1070064590,8820,8800,8820,8800,1337
20230822,095000,1058295490,8800,8820,8820,8800,920
20230822,094900,1050191600,8820,8800,8820,8800,1083
20230822,094800,1040653700,8800,8780,8800,8780,716
20230822,094700,1034355100,8780,8780,8780,8780,150
20230822,094600,1033038100,8800,8810,8820,8800,2264
20230822,094500,1013110510,8810,8760,8820,8760,4029
20230822,094400,977692880,8760,8760,8760,8750,1347
20230822,094300,965901780,8760,8780,8780,8760,601
20230822,094200,960637000,8780,8780,8780,8780,23
20230822,094100,960435060,8780,8760,8780,8760,2314
20230822,094000,940160820,8760,8780,8780,8760,1262
20230822,093900,929096890,8770,8770,8770,8770,12
20230822,093800,928991650,8770,8770,8770,8770,669
20230822,093700,923124520,8760,8770,8770,8760,545
20230822,093600,918350030,8770,8760,8770,8760,362
20230822,093500,915175300,8770,8760,8770,8760,520
20230822,093400,910620040,8770,8780,8780,8770,517
20230822,093300,906085940,8770,8780,8780,8770,844
20230822,093200,898678530,8770,8770,8770,8770,291
20230822,093100,896126460,8770,8780,8780,8770,22
20230822,093000,895933510,8770,8760,8770,8760,1169
20230822,092900,885687620,8760,8760,8770,8760,197
20230822,092800,883961240,8760,8760,8770,8760,261
20230822,092700,881673880,8760,8760,8770,8760,1134
20230822,092600,871740030,8760,8790,8800,8760,1926
20230822,092500,854858160,8790,8790,8790,8790,1596
20230822,092400,840829320,8790,8760,8790,8760,2968
20230822,092300,814808210,8740,8720,8740,8720,3148
20230822,092200,787314460,8720,8740,8740,8720,4721
20230822,092100,746081920,8750,8760,8760,8750,2596
20230822,092000,723366910,8760,8750,8760,8740,1567
20230822,091900,709656090,8760,8760,8770,8760,756
20230822,091800,703031530,8750,8740,8750,8740,1630
20230822,091700,688769560,8740,8760,8760,8740,3628
20230822,091600,657027150,8760,8770,8770,8750,1198
20230822,091500,646528480,8770,8800,8800,8770,1860
20230822,091400,630176670,8800,8790,8800,8790,1052
20230822,091300,620924020,8800,8820,8820,8800,385
20230822,091200,617530550,8820,8820,8840,8820,1623
20230822,091100,603208950,8820,8780,8820,8780,2801
20230822,091000,578514340,8780,8810,8810,8780,3524
20230822,090900,547554730,8810,8810,8810,8800,960
20230822,090800,539106300,8800,8800,8810,8790,535
20230822,090700,534395750,8800,8840,8840,8800,1450
20230822,090600,521617200,8840,8830,8870,8820,3138
20230822,090500,493843530,8820,8820,8830,8800,3234
20230822,090400,465333860,8820,8930,8930,8780,4799
20230822,090300,422911880,8930,8930,8960,8910,4017
20230822,090200,387014020,8930,8890,8960,8870,6639
20230822,090100,327864000,8890,8820,8900,8820,3605
20230822,090000,295869110,8870,8700,8880,8700,33976