stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191500,2008491560,8570,8570,8570,8570,2094
20230823,191400,2008491560,8570,8570,8570,8570,0
20230823,191300,2008491560,8570,8570,8570,8570,0
20230823,191200,2008491560,8570,8570,8570,8570,0
20230823,191100,2008491560,8570,8570,8570,8570,0
20230823,191000,2008491560,8570,8570,8570,8570,0
20230823,190900,2008491560,8570,8570,8570,8570,0
20230823,190800,2008491560,8570,8570,8570,8570,0
20230823,190700,2008491560,8570,8570,8570,8570,0
20230823,190600,2008491560,8570,8570,8570,8570,0
20230823,190500,2008491560,8570,8570,8570,8570,0
20230823,190400,2008491560,8570,8570,8570,8570,0
20230823,190300,2008491560,8570,8570,8570,8570,0
20230823,190200,2008491560,8570,8570,8570,8570,0
20230823,190100,2008491560,8570,8570,8570,8570,0
20230823,190000,2008491560,8570,8570,8570,8570,0
20230823,185900,2008491560,8570,8570,8570,8570,0
20230823,185800,2008491560,8570,8570,8570,8570,0
20230823,185700,2008491560,8570,8570,8570,8570,0
20230823,185600,2008491560,8570,8570,8570,8570,0
20230823,185500,2008491560,8570,8570,8570,8570,0
20230823,185400,2008491560,8570,8570,8570,8570,0
20230823,185300,2008491560,8570,8570,8570,8570,0
20230823,185200,2008491560,8570,8570,8570,8570,0
20230823,185100,2008491560,8570,8570,8570,8570,0
20230823,185000,2008491560,8570,8570,8570,8570,0
20230823,184900,2008491560,8570,8570,8570,8570,0
20230823,184800,2008491560,8570,8570,8570,8570,0
20230823,184700,2008491560,8570,8570,8570,8570,0
20230823,184600,2008491560,8570,8570,8570,8570,0
20230823,184500,2008491560,8570,8570,8570,8570,2094
20230823,184400,2008491560,8570,8570,8570,8570,0
20230823,184300,2008491560,8570,8570,8570,8570,0
20230823,184200,2008491560,8570,8570,8570,8570,0
20230823,184100,2008491560,8570,8570,8570,8570,0
20230823,184000,2008491560,8570,8570,8570,8570,0
20230823,183900,2008491560,8570,8570,8570,8570,0
20230823,183800,2008491560,8570,8570,8570,8570,0
20230823,183700,2008491560,8570,8570,8570,8570,0
20230823,183600,2008491560,8570,8570,8570,8570,0
20230823,183500,2008491560,8570,8570,8570,8570,0
20230823,183400,2008491560,8570,8570,8570,8570,0
20230823,183300,2008491560,8570,8570,8570,8570,0
20230823,183200,2008491560,8570,8570,8570,8570,0
20230823,183100,2008491560,8570,8570,8570,8570,0
20230823,183000,2008491560,8570,8570,8570,8570,0
20230823,182900,2008491560,8570,8570,8570,8570,0
20230823,182800,2008491560,8570,8570,8570,8570,0
20230823,182700,2008491560,8570,8570,8570,8570,0
20230823,182600,2008491560,8570,8570,8570,8570,0
20230823,182500,2008491560,8570,8570,8570,8570,0
20230823,182400,2008491560,8570,8570,8570,8570,0
20230823,182300,2008491560,8570,8570,8570,8570,0
20230823,182200,2008491560,8570,8570,8570,8570,0
20230823,182100,2008491560,8570,8570,8570,8570,0
20230823,182000,2008491560,8570,8570,8570,8570,0
20230823,181900,2008491560,8570,8570,8570,8570,0
20230823,181800,2008491560,8570,8570,8570,8570,0
20230823,181700,2008491560,8570,8570,8570,8570,0
20230823,181600,2008491560,8570,8570,8570,8570,0
20230823,181500,2008491560,8570,8570,8570,8570,2094
20230823,181400,2008491560,8570,8570,8570,8570,0
20230823,181300,2008491560,8570,8570,8570,8570,0
20230823,181200,2008491560,8570,8570,8570,8570,0
20230823,181100,2008491560,8570,8570,8570,8570,0
20230823,181000,2008491560,8570,8570,8570,8570,0
20230823,180900,2008491560,8570,8570,8570,8570,0
20230823,180800,2008491560,8570,8570,8570,8570,0
20230823,180700,2008491560,8570,8570,8570,8570,0
20230823,180600,2008491560,8570,8570,8570,8570,0
20230823,180500,2008491560,8570,8570,8570,8570,0
20230823,180400,2008491560,8570,8570,8570,8570,0
20230823,180300,2008491560,8570,8570,8570,8570,0
20230823,180200,2008491560,8570,8570,8570,8570,0
20230823,180100,2008491560,8570,8570,8570,8570,0
20230823,180000,2008491560,8570,8570,8570,8570,0
20230823,175900,2008491560,8570,8570,8570,8570,0
20230823,175800,2008491560,8570,8570,8570,8570,0
20230823,175700,2008491560,8570,8570,8570,8570,0
20230823,175600,2008491560,8570,8570,8570,8570,0
20230823,175500,2008491560,8570,8570,8570,8570,0
20230823,175400,2008491560,8570,8570,8570,8570,0
20230823,175300,2008491560,8570,8570,8570,8570,0
20230823,175200,2008491560,8570,8570,8570,8570,0
20230823,175100,2008491560,8570,8570,8570,8570,0
20230823,175000,2008491560,8570,8570,8570,8570,0
20230823,174900,2008491560,8570,8570,8570,8570,0
20230823,174800,2008491560,8570,8570,8570,8570,0
20230823,174700,2008491560,8570,8570,8570,8570,0
20230823,174600,2008491560,8570,8570,8570,8570,0
20230823,174500,2008491560,8570,8570,8570,8570,2094
20230823,174400,2008491560,8570,8570,8570,8570,0
20230823,174300,2008491560,8570,8570,8570,8570,0
20230823,174200,2008491560,8570,8570,8570,8570,0
20230823,174100,2008491560,8570,8570,8570,8570,0
20230823,174000,2008491560,8570,8570,8570,8570,0
20230823,173900,2008491560,8570,8570,8570,8570,0
20230823,173800,2008491560,8570,8570,8570,8570,0
20230823,173700,2008491560,8570,8570,8570,8570,0
20230823,173600,2008491560,8570,8570,8570,8570,0
20230823,173500,2008491560,8570,8570,8570,8570,0
20230823,173400,2008491560,8570,8570,8570,8570,0
20230823,173300,2008491560,8570,8570,8570,8570,0
20230823,173200,2008491560,8570,8570,8570,8570,0
20230823,173100,2008491560,8570,8570,8570,8570,0
20230823,173000,2008491560,8570,8570,8570,8570,0
20230823,172900,2008491560,8570,8570,8570,8570,0
20230823,172800,2008491560,8570,8570,8570,8570,0
20230823,172700,2008491560,8570,8570,8570,8570,0
20230823,172600,2008491560,8570,8570,8570,8570,0
20230823,172500,2008491560,8570,8570,8570,8570,0
20230823,172400,2008491560,8570,8570,8570,8570,0
20230823,172300,2008491560,8570,8570,8570,8570,0
20230823,172200,2008491560,8570,8570,8570,8570,0
20230823,172100,2008491560,8570,8570,8570,8570,0
20230823,172000,2008491560,8570,8570,8570,8570,0
20230823,171900,2008491560,8570,8570,8570,8570,0
20230823,171800,2008491560,8570,8570,8570,8570,0
20230823,171700,2008491560,8570,8570,8570,8570,0
20230823,171600,2008491560,8570,8570,8570,8570,0
20230823,171500,2008491560,8570,8570,8570,8570,2094
20230823,171400,2008491560,8570,8570,8570,8570,0
20230823,171300,2008491560,8570,8570,8570,8570,0
20230823,171200,2008491560,8570,8570,8570,8570,0
20230823,171100,2008491560,8570,8570,8570,8570,0
20230823,171000,2008491560,8570,8570,8570,8570,0
20230823,170900,2008491560,8570,8570,8570,8570,0
20230823,170800,2008491560,8570,8570,8570,8570,0
20230823,170700,2008491560,8570,8570,8570,8570,0
20230823,170600,2008491560,8570,8570,8570,8570,0
20230823,170500,2008491560,8570,8570,8570,8570,0
20230823,170400,2008491560,8570,8570,8570,8570,0
20230823,170300,2008491560,8570,8570,8570,8570,0
20230823,170200,2008491560,8570,8570,8570,8570,0
20230823,170100,2008491560,8570,8570,8570,8570,0
20230823,170000,2008491560,8570,8570,8570,8570,0
20230823,165900,2008491560,8570,8570,8570,8570,0
20230823,165800,2008491560,8570,8570,8570,8570,0
20230823,165700,2008491560,8570,8570,8570,8570,0
20230823,165600,2008491560,8570,8570,8570,8570,0
20230823,165500,2008491560,8570,8570,8570,8570,0
20230823,165400,2008491560,8570,8570,8570,8570,0
20230823,165300,2008491560,8570,8570,8570,8570,0
20230823,165200,2008491560,8570,8570,8570,8570,0
20230823,165100,2008491560,8570,8570,8570,8570,0
20230823,165000,2008491560,8570,8570,8570,8570,0
20230823,164900,2008491560,8570,8570,8570,8570,0
20230823,164800,2008491560,8570,8570,8570,8570,0
20230823,164700,2008491560,8570,8570,8570,8570,0
20230823,164600,2008491560,8570,8570,8570,8570,0
20230823,164500,2008491560,8570,8570,8570,8570,2094
20230823,164400,2008491560,8570,8570,8570,8570,0
20230823,164300,2008491560,8570,8570,8570,8570,0
20230823,164200,2008491560,8570,8570,8570,8570,0
20230823,164100,2008491560,8570,8570,8570,8570,0
20230823,164000,2008491560,8570,8570,8570,8570,0
20230823,163900,2008491560,8570,8570,8570,8570,0
20230823,163800,2008491560,8570,8570,8570,8570,0
20230823,163700,2008491560,8570,8570,8570,8570,0
20230823,163600,2008491560,8570,8570,8570,8570,0
20230823,163500,2008491560,8570,8570,8570,8570,0
20230823,163400,2008491560,8570,8570,8570,8570,0
20230823,163300,2008491560,8570,8570,8570,8570,0
20230823,163200,2008491560,8570,8570,8570,8570,0
20230823,163100,2008491560,8570,8570,8570,8570,0
20230823,163000,2008491560,8570,8570,8570,8570,0
20230823,162900,2008491560,8570,8570,8570,8570,0
20230823,162800,2008491560,8570,8570,8570,8570,0
20230823,162700,2008491560,8570,8570,8570,8570,0
20230823,162600,2008491560,8570,8570,8570,8570,0
20230823,162500,2008491560,8570,8570,8570,8570,0
20230823,162400,2008491560,8570,8570,8570,8570,0
20230823,162300,2008491560,8570,8570,8570,8570,0
20230823,162200,2008491560,8570,8570,8570,8570,0
20230823,162100,2008491560,8570,8570,8570,8570,0
20230823,162000,2008491560,8570,8570,8570,8570,0
20230823,161900,2008491560,8570,8570,8570,8570,0
20230823,161800,2008491560,8570,8570,8570,8570,0
20230823,161700,2008491560,8570,8570,8570,8570,0
20230823,161600,2008491560,8570,8570,8570,8570,0
20230823,161500,2008491560,8570,8570,8570,8570,2094
20230823,161400,2008491560,8570,8570,8570,8570,0
20230823,161300,2008491560,8570,8570,8570,8570,0
20230823,161200,2008491560,8570,8570,8570,8570,0
20230823,161100,2008491560,8570,8570,8570,8570,0
20230823,161000,2008491560,8570,8570,8570,8570,0
20230823,160900,2008491560,8570,8570,8570,8570,0
20230823,160800,2008491560,8570,8570,8570,8570,0
20230823,160700,2008491560,8570,8570,8570,8570,0
20230823,160600,2008491560,8570,8570,8570,8570,0
20230823,160500,2008491560,8570,8570,8570,8570,0
20230823,160400,2008491560,8570,8570,8570,8570,0
20230823,160300,2008491560,8570,8570,8570,8570,0
20230823,160200,2008491560,8570,8570,8570,8570,0
20230823,160100,2008491560,8570,8570,8570,8570,0
20230823,160000,2008491560,8570,8570,8570,8570,0
20230823,155900,2008491560,8570,8570,8570,8570,0
20230823,155800,2008491560,8570,8570,8570,8570,0
20230823,155700,2008491560,8570,8570,8570,8570,0
20230823,155600,2008491560,8570,8570,8570,8570,0
20230823,155500,2008491560,8570,8570,8570,8570,0
20230823,155400,2008491560,8570,8570,8570,8570,0
20230823,155300,2008491560,8570,8570,8570,8570,0
20230823,155200,2008491560,8570,8570,8570,8570,0
20230823,155100,2008491560,8570,8570,8570,8570,0
20230823,155000,2008491560,8570,8570,8570,8570,0
20230823,154900,2008491560,8570,8570,8570,8570,0
20230823,154800,2008491560,8570,8570,8570,8570,0
20230823,154700,2008491560,8570,8570,8570,8570,0
20230823,154600,2008491560,8570,8570,8570,8570,0
20230823,154500,2008491560,8570,8570,8570,8570,2094
20230823,154400,2008491560,8570,8570,8570,8570,0
20230823,154300,2008491560,8570,8570,8570,8570,0
20230823,154200,2008491560,8570,8570,8570,8570,0
20230823,154100,2008491560,8570,8570,8570,8570,0
20230823,154000,2008491560,8570,8570,8570,8570,0
20230823,153900,2008491560,8570,8570,8570,8570,0
20230823,153800,2008491560,8570,8570,8570,8570,0
20230823,153700,2008491560,8570,8570,8570,8570,0
20230823,153600,2008491560,8570,8570,8570,8570,0
20230823,153500,2008491560,8570,8570,8570,8570,0
20230823,153400,2008491560,8570,8570,8570,8570,0
20230823,153300,2008491560,8570,8570,8570,8570,0
20230823,153200,2008491560,8570,8570,8570,8570,0
20230823,153100,2008491560,8570,8570,8570,8570,0
20230823,153000,2008491560,8570,8570,8570,8570,2094
20230823,152900,1990545980,8550,8550,8550,8550,0
20230823,152800,1990545980,8550,8550,8550,8550,0
20230823,152700,1990545980,8550,8550,8550,8550,0
20230823,152600,1990545980,8550,8550,8550,8550,0
20230823,152500,1990545980,8550,8550,8550,8550,0
20230823,152400,1990545980,8550,8550,8550,8550,0
20230823,152300,1990545980,8550,8550,8550,8550,0
20230823,152200,1990545980,8550,8550,8550,8550,0
20230823,152100,1990545980,8550,8550,8550,8550,0
20230823,152000,1990545980,8550,8550,8550,8550,0
20230823,151900,1990545980,8550,8560,8560,8550,53
20230823,151800,1990092480,8560,8550,8560,8550,129
20230823,151700,1988989280,8550,8540,8550,8540,247
20230823,151600,1986877990,8540,8560,8560,8540,814
20230823,151500,1979921440,8550,8550,8560,8550,280
20230823,151400,1977527110,8550,8550,8550,8550,154
20230823,151300,1976210410,8580,8560,8580,8550,51
20230823,151200,1975774310,8550,8550,8560,8550,418
20230823,151100,1972200200,8550,8530,8550,8530,218
20230823,151000,1970340320,8530,8510,8530,8510,278
20230823,150900,1967973140,8510,8520,8520,8510,1431
20230823,150800,1955781120,8520,8530,8530,8520,200
20230823,150700,1954075360,8530,8520,8530,8520,701
20230823,150600,1948102510,8520,8510,8520,8510,265
20230823,150500,1945847300,8510,8510,8510,8500,3149
20230823,150400,1919050810,8510,8510,8510,8510,87
20230823,150300,1918310440,8510,8520,8520,8510,232
20230823,150200,1916335360,8520,8530,8530,8520,365
20230823,150100,1913225530,8530,8530,8540,8530,447
20230823,150000,1909412210,8530,8550,8550,8520,536
20230823,145900,1904841410,8510,8520,8530,8510,996
20230823,145800,1896357380,8520,8520,8540,8520,147
20230823,145700,1895104920,8530,8520,8530,8500,906
20230823,145600,1887389110,8520,8510,8520,8500,6197
20230823,145500,1834640320,8520,8500,8520,8500,596
20230823,145400,1829571300,8510,8510,8510,8510,461
20230823,145300,1825648190,8500,8510,8520,8500,204
20230823,145200,1823912540,8520,8510,8520,8510,1257
20230823,145100,1813214900,8500,8510,8510,8500,636
20230823,145000,1807805460,8510,8520,8520,8510,187
20230823,144900,1806213480,8520,8530,8530,8520,809
20230823,144800,1799314990,8530,8530,8530,8530,241
20230823,144700,1797259260,8530,8540,8540,8530,1679
20230823,144600,1782930150,8540,8540,8540,8530,361
20230823,144500,1779849110,8530,8530,8530,8530,134
20230823,144400,1778706090,8540,8530,8540,8530,371
20230823,144300,1775539560,8540,8540,8540,8530,1648
20230823,144200,1761472940,8540,8530,8550,8530,448
20230823,144100,1757647380,8540,8560,8560,8540,579
20230823,144000,1752697080,8550,8550,8550,8550,170
20230823,143900,1751243580,8550,8520,8560,8510,2042
20230823,143800,1733833730,8510,8530,8530,8510,3278
20230823,143700,1705881320,8530,8540,8540,8530,374
20230823,143600,1702689240,8540,8560,8560,8540,257
20230823,143500,1700492340,8560,8580,8580,8560,180
20230823,143400,1698951240,8570,8520,8590,8520,2802
20230823,143300,1674993230,8520,8520,8530,8520,926
20230823,143200,1667103690,8520,8520,8520,8510,286
20230823,143100,1664668940,8520,8520,8520,8510,261
20230823,143000,1662447230,8520,8520,8520,8520,224
20230823,142900,1660538750,8520,8520,8520,8520,229
20230823,142800,1658587670,8520,8520,8520,8510,539
20230823,142700,1653998290,8520,8520,8520,8510,315
20230823,142600,1651317320,8520,8520,8520,8520,343
20230823,142500,1648394960,8520,8530,8530,8510,350
20230823,142400,1645413340,8530,8520,8530,8520,401
20230823,142300,1641996680,8520,8520,8520,8510,636
20230823,142200,1636580640,8510,8520,8530,8510,2340
20230823,142100,1616654010,8530,8530,8530,8530,127
20230823,142000,1615570700,8530,8550,8550,8530,2748
20230823,141900,1592101000,8560,8560,8560,8550,1476
20230823,141800,1579469870,8560,8560,8580,8560,639
20230823,141700,1573997530,8560,8580,8580,8560,1003
20230823,141600,1565401040,8560,8580,8590,8560,715
20230823,141500,1559280280,8540,8570,8580,8540,2570
20230823,141400,1537296740,8560,8580,8580,8560,306
20230823,141300,1534673230,8580,8580,8580,8560,779
20230823,141200,1527996110,8580,8590,8590,8580,282
20230823,141100,1525576530,8580,8600,8600,8580,263
20230823,141000,1523318070,8600,8600,8610,8600,3685
20230823,140900,1491626620,8610,8600,8610,8600,486
20230823,140800,1487446970,8600,8600,8600,8600,132
20230823,140700,1486311770,8610,8600,8610,8600,208
20230823,140600,1484521450,8620,8610,8620,8600,960
20230823,140500,1476264240,8610,8610,8620,8610,1069
20230823,140400,1467051190,8620,8610,8620,8600,255
20230823,140300,1464856500,8620,8610,8620,8600,140
20230823,140200,1463652460,8600,8600,8600,8590,451
20230823,140100,1459776140,8600,8580,8600,8580,254
20230823,140000,1457595950,8580,8580,8580,8580,212
20230823,135900,1455776990,8580,8580,8580,8580,430
20230823,135800,1452087590,8580,8580,8580,8580,68
20230823,135700,1451504150,8580,8590,8590,8580,383
20230823,135600,1448215510,8570,8570,8570,8570,430
20230823,135500,1444530410,8580,8590,8600,8580,496
20230823,135400,1440274560,8600,8590,8600,8580,171
20230823,135300,1438807260,8580,8580,8580,8580,517
20230823,135200,1434371400,8600,8590,8600,8580,209
20230823,135100,1432577560,8590,8590,8590,8580,450
20230823,135000,1428713320,8590,8600,8610,8590,298
20230823,134900,1426152920,8600,8600,8600,8600,928
20230823,134800,1418172120,8600,8610,8610,8600,686
20230823,134700,1412271700,8610,8610,8610,8600,1308
20230823,134600,1401010070,8620,8620,8630,8610,708
20230823,134500,1394907730,8620,8630,8630,8620,315
20230823,134400,1392190900,8630,8620,8630,8620,42
20230823,134300,1391828790,8630,8630,8630,8620,170
20230823,134200,1390362840,8630,8620,8630,8620,230
20230823,134100,1388379740,8620,8640,8640,8620,2348
20230823,134000,1368118840,8630,8630,8630,8630,200
20230823,133900,1366392840,8630,8630,8630,8630,112
20230823,133800,1365426280,8630,8630,8650,8630,497
20230823,133700,1361132540,8630,8630,8630,8630,500
20230823,133600,1356817540,8630,8640,8640,8630,164
20230823,133500,1355401630,8640,8650,8660,8630,8929
20230823,133400,1278191570,8660,8680,8680,8660,2365
20230823,133300,1257708670,8680,8680,8680,8680,100
20230823,133200,1256840670,8680,8670,8680,8670,768
20230823,133100,1250182100,8660,8660,8660,8660,85
20230823,133000,1249446000,8660,8660,8670,8660,553
20230823,132900,1244654680,8660,8660,8670,8660,44
20230823,132800,1244273590,8670,8660,8670,8660,1843
20230823,132700,1228313180,8660,8680,8680,8660,521
20230823,132600,1223795900,8670,8670,8670,8670,328
20230823,132500,1220952140,8670,8680,8680,8670,40
20230823,132400,1220605040,8670,8680,8680,8670,53
20230823,132300,1220145510,8680,8680,8680,8680,9
20230823,132200,1220067390,8680,8680,8680,8670,338
20230823,132100,1217135920,8680,8680,8680,8680,0
20230823,132000,1217135920,8680,8680,8680,8680,2
20230823,131900,1217118560,8680,8680,8680,8680,10
20230823,131800,1217031760,8680,8670,8680,8670,101
20230823,131700,1216156080,8680,8670,8680,8670,5
20230823,131600,1216112690,8670,8670,8680,8670,377
20230823,131500,1212844080,8670,8670,8670,8670,325
20230823,131400,1210026330,8670,8670,8670,8670,58
20230823,131300,1209523470,8670,8670,8670,8670,3
20230823,131200,1209497460,8670,8670,8670,8670,149
20230823,131100,1208205630,8670,8660,8670,8660,63
20230823,131000,1207659430,8660,8680,8680,8660,105
20230823,130900,1206750030,8680,8680,8680,8680,290
20230823,130800,1204232830,8680,8680,8680,8680,1
20230823,130700,1204224150,8660,8670,8670,8660,58
20230823,130600,1203721710,8660,8670,8670,8660,4
20230823,130500,1203687050,8670,8670,8670,8670,33
20230823,130400,1203400940,8670,8670,8670,8670,168
20230823,130300,1201944380,8670,8670,8670,8660,514
20230823,130200,1197489610,8670,8680,8680,8670,217
20230823,130100,1195607560,8680,8680,8680,8680,0
20230823,130000,1195607560,8680,8700,8700,8680,461
20230823,125900,1191605410,8700,8700,8700,8700,0
20230823,125800,1191605410,8700,8710,8710,8700,117
20230823,125700,1190586360,8710,8710,8710,8710,249
20230823,125600,1188417570,8720,8720,8720,8720,116
20230823,125500,1187406050,8720,8720,8720,8720,858
20230823,125400,1179924290,8730,8730,8730,8730,18
20230823,125300,1179767150,8730,8730,8730,8730,135
20230823,125200,1178588600,8720,8730,8730,8720,79
20230823,125100,1177899230,8730,8730,8730,8730,8
20230823,125000,1177829390,8730,8740,8740,8730,105
20230823,124900,1176912440,8740,8740,8740,8740,345
20230823,124800,1173897140,8740,8740,8740,8740,0
20230823,124700,1173897140,8740,8740,8740,8740,210
20230823,124600,1172061740,8740,8740,8740,8740,70
20230823,124500,1171449940,8740,8740,8740,8740,0
20230823,124400,1171449940,8740,8740,8740,8740,0
20230823,124300,1171449940,8740,8740,8740,8740,0
20230823,124200,1171449940,8740,8710,8780,8690,2979
20230823,124100,1145412510,8700,8740,8740,8700,1294
20230823,124000,1134130240,8750,8750,8750,8750,2
20230823,123900,1134112740,8750,8760,8760,8750,295
20230823,123800,1131528910,8760,8750,8760,8750,1272
20230823,123700,1120390110,8750,8750,8750,8750,14
20230823,123600,1120267610,8750,8750,8750,8750,10
20230823,123500,1120180110,8750,8730,8750,8730,224
20230823,123400,1118222500,8730,8710,8730,8700,143
20230823,123300,1116976950,8710,8710,8730,8710,172
20230823,123200,1115478710,8700,8700,8700,8700,0
20230823,123100,1115478710,8700,8700,8700,8700,87
20230823,123000,1114721810,8700,8710,8710,8700,171
20230823,122900,1113234100,8710,8710,8730,8710,144
20230823,122800,1111977860,8690,8690,8690,8690,0
20230823,122700,1111977860,8690,8690,8690,8690,0
20230823,122600,1111977860,8690,8690,8690,8690,0
20230823,122500,1111977860,8690,8710,8710,8690,38
20230823,122400,1111647620,8690,8700,8700,8690,700
20230823,122300,1105562220,8690,8690,8690,8690,0
20230823,122200,1105562220,8690,8690,8690,8690,309
20230823,122100,1102877010,8690,8690,8690,8690,0
20230823,122000,1102877010,8690,8690,8690,8690,1
20230823,121900,1102868320,8690,8690,8690,8690,0
20230823,121800,1102868320,8690,8690,8690,8690,602
20230823,121700,1097636940,8700,8710,8710,8700,1687
20230823,121600,1082959750,8710,8710,8710,8710,0
20230823,121500,1082959750,8710,8710,8710,8710,99
20230823,121400,1082097460,8710,8720,8720,8710,106
20230823,121300,1081174190,8710,8720,8770,8710,203
20230823,121200,1079404520,8720,8720,8720,8720,2
20230823,121100,1079387080,8720,8710,8720,8710,240
20230823,121000,1077296670,8710,8700,8710,8700,57
20230823,120900,1076800270,8700,8700,8700,8700,42
20230823,120800,1076434870,8710,8710,8710,8710,0
20230823,120700,1076434870,8710,8710,8710,8710,1
20230823,120600,1076426160,8710,8710,8710,8700,105
20230823,120500,1075512630,8700,8700,8700,8700,100
20230823,120400,1074642630,8700,8700,8700,8700,4
20230823,120300,1074607830,8700,8700,8700,8700,89
20230823,120200,1073833530,8710,8710,8710,8710,1
20230823,120100,1073824820,8700,8710,8710,8700,8
20230823,120000,1073755210,8690,8700,8700,8690,6
20230823,115900,1073703030,8710,8710,8710,8710,61
20230823,115800,1073171720,8710,8710,8710,8710,3
20230823,115700,1073145590,8710,8700,8710,8700,9
20230823,115600,1073067230,8700,8710,8710,8700,9
20230823,115500,1072988910,8710,8690,8710,8690,396
20230823,115400,1069545050,8690,8690,8690,8690,162
20230823,115300,1068137270,8690,8690,8690,8690,0
20230823,115200,1068137270,8690,8690,8690,8690,89
20230823,115100,1067363860,8690,8670,8690,8670,279
20230823,115000,1064944680,8670,8660,8670,8660,1041
20230823,114900,1055929100,8660,8660,8660,8660,1
20230823,114800,1055920440,8650,8650,8650,8650,0
20230823,114700,1055920440,8650,8650,8650,8650,18
20230823,114600,1055764740,8660,8660,8660,8650,479
20230823,114500,1051616770,8670,8660,8670,8660,37
20230823,114400,1051296100,8660,8660,8660,8660,79
20230823,114300,1050611960,8660,8660,8660,8660,254
20230823,114200,1048412320,8660,8660,8660,8660,2
20230823,114100,1048395000,8660,8650,8660,8650,114
20230823,114000,1047408530,8650,8650,8650,8650,93
20230823,113900,1046604080,8650,8650,8650,8650,578
20230823,113800,1041604380,8650,8650,8650,8650,250
20230823,113700,1039441880,8650,8650,8660,8650,407
20230823,113600,1035920330,8660,8660,8660,8650,52
20230823,113500,1035470020,8660,8660,8660,8660,2
20230823,113400,1035452700,8660,8660,8660,8660,380
20230823,113300,1032161900,8670,8670,8670,8670,62
20230823,113200,1031624360,8660,8660,8660,8660,174
20230823,113100,1030117520,8670,8670,8670,8670,94
20230823,113000,1029302540,8670,8680,8680,8670,304
20230823,112900,1026666850,8670,8660,8670,8660,259
20230823,112800,1024421910,8670,8680,8680,8670,5
20230823,112700,1024378540,8680,8680,8680,8680,60
20230823,112600,1023857740,8660,8670,8680,8660,58
20230823,112500,1023355100,8660,8670,8670,8660,63
20230823,112400,1022808990,8670,8680,8680,8670,116
20230823,112300,1021802250,8680,8680,8680,8680,62
20230823,112200,1021264090,8680,8660,8680,8660,202
20230823,112100,1019514730,8660,8660,8670,8660,1023
20230823,112000,1010654940,8660,8660,8660,8660,18
20230823,111900,1010499060,8660,8660,8660,8640,597
20230823,111800,1005338520,8660,8660,8660,8660,1
20230823,111700,1005329860,8640,8640,8640,8640,1341
20230823,111600,993743620,8650,8660,8660,8630,773
20230823,111500,987064800,8660,8660,8670,8660,373
20230823,111400,983833570,8650,8670,8670,8650,1000
20230823,111300,975179920,8670,8670,8670,8670,999
20230823,111200,966518590,8660,8660,8660,8660,122
20230823,111100,965462070,8660,8660,8660,8660,40
20230823,111000,965115670,8650,8650,8650,8650,203
20230823,110900,963359720,8650,8660,8660,8650,357
20230823,110800,960271610,8660,8680,8680,8650,1981
20230823,110700,943109080,8680,8680,8680,8680,25
20230823,110600,942892080,8680,8680,8700,8680,267
20230823,110500,940569640,8680,8700,8700,8680,404
20230823,110400,937061080,8700,8700,8700,8700,201
20230823,110300,935312380,8710,8690,8710,8690,1107
20230823,110200,925682730,8690,8680,8690,8680,38
20230823,110100,925352640,8680,8680,8690,8680,163
20230823,110000,923937790,8680,8690,8690,8680,199
20230823,105900,922210320,8690,8690,8690,8690,13
20230823,105800,922097350,8690,8700,8710,8690,2205
20230823,105700,902917790,8710,8730,8730,8710,10
20230823,105600,902830670,8710,8710,8730,8710,238
20230823,105500,900757570,8700,8700,8700,8700,600
20230823,105400,895537570,8700,8700,8710,8700,479
20230823,105300,891370260,8700,8710,8710,8700,2420
20230823,105200,870315890,8710,8720,8720,8710,300
20230823,105100,867702690,8720,8710,8720,8700,1157
20230823,105000,857625350,8710,8720,8720,8710,2676
20230823,104900,834293450,8720,8750,8750,8720,4
20230823,104800,834258510,8730,8740,8740,8730,1278
20230823,104700,823097590,8740,8730,8740,8730,810
20230823,104600,816020270,8730,8740,8740,8730,105
20230823,104500,815103570,8740,8740,8740,8740,1318
20230823,104400,803584250,8740,8740,8740,8740,1441
20230823,104300,790989910,8740,8740,8740,8740,55
20230823,104200,790509210,8750,8750,8750,8750,129
20230823,104100,789380460,8750,8750,8750,8750,162
20230823,104000,787962960,8750,8760,8760,8750,12
20230823,103900,787857940,8760,8760,8760,8760,373
20230823,103800,784590460,8760,8760,8760,8760,541
20230823,103700,779851300,8760,8750,8760,8750,534
20230823,103600,775173560,8760,8780,8780,8760,322
20230823,103500,772352440,8780,8780,8780,8780,0
20230823,103400,772352440,8780,8780,8780,8780,390
20230823,103300,768928240,8780,8780,8780,8780,1
20230823,103200,768919460,8760,8760,8760,8760,40
20230823,103100,768569060,8780,8780,8780,8780,0
20230823,103000,768569060,8780,8770,8780,8760,2378
20230823,102900,747713290,8790,8790,8790,8790,0
20230823,102800,747713290,8790,8790,8790,8790,3
20230823,102700,747686920,8790,8780,8790,8780,976
20230823,102600,739117630,8800,8800,8800,8790,60
20230823,102500,738589670,8800,8790,8810,8790,622
20230823,102400,733121210,8790,8790,8790,8790,30
20230823,102300,732857510,8780,8780,8790,8780,1094
20230823,102200,723247190,8780,8780,8780,8780,114
20230823,102100,722246270,8780,8780,8780,8780,63
20230823,102000,721693130,8780,8780,8780,8760,3073
20230823,101900,694764370,8820,8820,8820,8820,159
20230823,101800,693361990,8830,8780,8830,8780,5215
20230823,101700,647470130,8750,8760,8760,8750,727
20230823,101600,641102320,8760,8750,8760,8750,4
20230823,101500,641067310,8750,8750,8750,8750,300
20230823,101400,638442310,8750,8760,8760,8750,300
20230823,101300,635817130,8760,8760,8760,8760,368
20230823,101200,632593450,8760,8770,8770,8760,73
20230823,101100,631953890,8760,8770,8770,8760,541
20230823,101000,627214340,8780,8780,8780,8780,496
20230823,100900,622859460,8780,8770,8780,8770,610
20230823,100800,617509670,8760,8760,8760,8760,1320
20230823,100700,605946470,8770,8750,8770,8740,2631
20230823,100600,582912440,8740,8750,8750,8740,1616
20230823,100500,568776790,8750,8750,8750,8750,300
20230823,100400,566151790,8750,8760,8760,8750,66
20230823,100300,565574260,8760,8760,8760,8760,582
20230823,100200,560475940,8770,8770,8770,8770,6
20230823,100100,560423320,8770,8770,8770,8770,1
20230823,100000,560414550,8770,8770,8770,8750,612
20230823,095900,555054330,8770,8770,8770,8760,354
20230823,095800,551950000,8760,8760,8760,8760,6
20230823,095700,551897440,8750,8750,8750,8740,743
20230823,095600,545397510,8770,8750,8770,8750,1045
20230823,095500,536247760,8760,8790,8790,8760,265
20230823,095400,533925910,8780,8800,8800,8780,118
20230823,095300,532889630,8800,8750,8800,8750,4073
20230823,095200,497206620,8740,8740,8740,8740,176
20230823,095100,495668380,8740,8680,8740,8680,1718
20230823,095000,480728330,8690,8740,8750,8690,6040
20230823,094900,428127990,8750,8740,8750,8740,301
20230823,094800,425497240,8740,8740,8740,8740,80
20230823,094700,424798040,8750,8750,8750,8750,61
20230823,094600,424264290,8760,8780,8780,8760,179
20230823,094500,422696230,8750,8750,8780,8750,2144
20230823,094400,403926830,8750,8730,8750,8730,623
20230823,094300,398483140,8730,8760,8760,8730,350
20230823,094200,395421350,8760,8770,8780,8750,1052
20230823,094100,386212800,8760,8810,8810,8760,1520
20230823,094000,372839390,8810,8820,8820,8800,390
20230823,093900,369405160,8810,8820,8820,8810,112
20230823,093800,368418400,8820,8820,8820,8810,159
20230823,093700,367017400,8820,8810,8820,8810,8
20230823,093600,366946890,8820,8830,8830,8820,1437
20230823,093500,354259440,8840,8840,8850,8840,335
20230823,093400,351297910,8840,8840,8840,8840,21
20230823,093300,351112270,8840,8830,8850,8820,1418
20230823,093200,338573360,8840,8840,8840,8830,392
20230823,093100,335111930,8840,8820,8840,8820,1637
20230823,093000,320654310,8820,8810,8820,8810,940
20230823,092900,312365320,8820,8810,8820,8810,198
20230823,092800,310620140,8820,8830,8830,8820,690
20230823,092700,304528940,8830,8820,8830,8820,622
20230823,092600,299042150,8820,8760,8820,8760,2981
20230823,092500,272831730,8760,8760,8760,8760,732
20230823,092400,266419410,8770,8750,8770,8740,1736
20230823,092300,251228870,8730,8740,8740,8720,568
20230823,092200,246270460,8740,8770,8770,8740,636
20230823,092100,240708250,8780,8780,8780,8780,22
20230823,092000,240515090,8790,8780,8790,8780,1165
20230823,091900,230279750,8790,8800,8800,8790,36
20230823,091800,229963210,8800,8790,8800,8790,1093
20230823,091700,220355580,8790,8790,8790,8780,40
20230823,091600,220004190,8790,8790,8790,8790,66
20230823,091500,219424050,8790,8760,8790,8760,789
20230823,091400,212505650,8760,8730,8760,8730,604
20230823,091300,207228860,8730,8740,8740,8730,62
20230823,091200,206687220,8740,8720,8740,8720,1465
20230823,091100,193911260,8730,8740,8740,8730,77
20230823,091000,193238760,8740,8770,8770,8740,899
20230823,090900,185379030,8760,8760,8760,8760,0
20230823,090800,185379030,8760,8780,8790,8760,1189
20230823,090700,174946440,8780,8730,8780,8730,2353
20230823,090600,154364220,8720,8760,8760,8710,4878
20230823,090500,111769620,8780,8790,8790,8780,3222
20230823,090400,83455320,8790,8790,8800,8790,522
20230823,090300,78863940,8780,8760,8820,8760,862
20230823,090200,71279490,8750,8690,8750,8690,907
20230823,090100,63370880,8680,8770,8770,8680,4138
20230823,090000,27245090,8810,8850,8850,8770,2479