stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,203400,3349177400,7090,7090,7090,7090,14321
20230822,203300,3349177400,7090,7090,7090,7090,0
20230822,203200,3349177400,7090,7090,7090,7090,0
20230822,203100,3349177400,7090,7090,7090,7090,0
20230822,203000,3349177400,7090,7090,7090,7090,0
20230822,202900,3349177400,7090,7090,7090,7090,0
20230822,202800,3349177400,7090,7090,7090,7090,0
20230822,202700,3349177400,7090,7090,7090,7090,0
20230822,202600,3349177400,7090,7090,7090,7090,0
20230822,202500,3349177400,7090,7090,7090,7090,0
20230822,202400,3349177400,7090,7090,7090,7090,0
20230822,202300,3349177400,7090,7090,7090,7090,0
20230822,202200,3349177400,7090,7090,7090,7090,0
20230822,202100,3349177400,7090,7090,7090,7090,0
20230822,202000,3349177400,7090,7090,7090,7090,0
20230822,201900,3349177400,7090,7090,7090,7090,0
20230822,201800,3349177400,7090,7090,7090,7090,0
20230822,201700,3349177400,7090,7090,7090,7090,0
20230822,201600,3349177400,7090,7090,7090,7090,0
20230822,201500,3349177400,7090,7090,7090,7090,0
20230822,201400,3349177400,7090,7090,7090,7090,0
20230822,201300,3349177400,7090,7090,7090,7090,0
20230822,201200,3349177400,7090,7090,7090,7090,0
20230822,201100,3349177400,7090,7090,7090,7090,0
20230822,201000,3349177400,7090,7090,7090,7090,0
20230822,200900,3349177400,7090,7090,7090,7090,0
20230822,200800,3349177400,7090,7090,7090,7090,0
20230822,200700,3349177400,7090,7090,7090,7090,0
20230822,200600,3349177400,7090,7090,7090,7090,0
20230822,200500,3349177400,7090,7090,7090,7090,0
20230822,200400,3349177400,7090,7090,7090,7090,14321
20230822,200300,3349177400,7090,7090,7090,7090,0
20230822,200200,3349177400,7090,7090,7090,7090,0
20230822,200100,3349177400,7090,7090,7090,7090,0
20230822,200000,3349177400,7090,7090,7090,7090,0
20230822,195900,3349177400,7090,7090,7090,7090,0
20230822,195800,3349177400,7090,7090,7090,7090,0
20230822,195700,3349177400,7090,7090,7090,7090,0
20230822,195600,3349177400,7090,7090,7090,7090,0
20230822,195500,3349177400,7090,7090,7090,7090,0
20230822,195400,3349177400,7090,7090,7090,7090,0
20230822,195300,3349177400,7090,7090,7090,7090,0
20230822,195200,3349177400,7090,7090,7090,7090,0
20230822,195100,3349177400,7090,7090,7090,7090,0
20230822,195000,3349177400,7090,7090,7090,7090,0
20230822,194900,3349177400,7090,7090,7090,7090,0
20230822,194800,3349177400,7090,7090,7090,7090,0
20230822,194700,3349177400,7090,7090,7090,7090,0
20230822,194600,3349177400,7090,7090,7090,7090,0
20230822,194500,3349177400,7090,7090,7090,7090,0
20230822,194400,3349177400,7090,7090,7090,7090,0
20230822,194300,3349177400,7090,7090,7090,7090,0
20230822,194200,3349177400,7090,7090,7090,7090,0
20230822,194100,3349177400,7090,7090,7090,7090,0
20230822,194000,3349177400,7090,7090,7090,7090,0
20230822,193900,3349177400,7090,7090,7090,7090,0
20230822,193800,3349177400,7090,7090,7090,7090,0
20230822,193700,3349177400,7090,7090,7090,7090,0
20230822,193600,3349177400,7090,7090,7090,7090,0
20230822,193500,3349177400,7090,7090,7090,7090,0
20230822,193400,3349177400,7090,7090,7090,7090,14321
20230822,193300,3349177400,7090,7090,7090,7090,0
20230822,193200,3349177400,7090,7090,7090,7090,0
20230822,193100,3349177400,7090,7090,7090,7090,0
20230822,193000,3349177400,7090,7090,7090,7090,0
20230822,192900,3349177400,7090,7090,7090,7090,0
20230822,192800,3349177400,7090,7090,7090,7090,0
20230822,192700,3349177400,7090,7090,7090,7090,0
20230822,192600,3349177400,7090,7090,7090,7090,0
20230822,192500,3349177400,7090,7090,7090,7090,0
20230822,192400,3349177400,7090,7090,7090,7090,0
20230822,192300,3349177400,7090,7090,7090,7090,0
20230822,192200,3349177400,7090,7090,7090,7090,0
20230822,192100,3349177400,7090,7090,7090,7090,0
20230822,192000,3349177400,7090,7090,7090,7090,0
20230822,191900,3349177400,7090,7090,7090,7090,0
20230822,191800,3349177400,7090,7090,7090,7090,0
20230822,191700,3349177400,7090,7090,7090,7090,0
20230822,191600,3349177400,7090,7090,7090,7090,0
20230822,191500,3349177400,7090,7090,7090,7090,0
20230822,191400,3349177400,7090,7090,7090,7090,0
20230822,191300,3349177400,7090,7090,7090,7090,0
20230822,191200,3349177400,7090,7090,7090,7090,0
20230822,191100,3349177400,7090,7090,7090,7090,0
20230822,191000,3349177400,7090,7090,7090,7090,0
20230822,190900,3349177400,7090,7090,7090,7090,0
20230822,190800,3349177400,7090,7090,7090,7090,0
20230822,190700,3349177400,7090,7090,7090,7090,0
20230822,190600,3349177400,7090,7090,7090,7090,0
20230822,190500,3349177400,7090,7090,7090,7090,0
20230822,190400,3349177400,7090,7090,7090,7090,14321
20230822,190300,3349177400,7090,7090,7090,7090,0
20230822,190200,3349177400,7090,7090,7090,7090,0
20230822,190100,3349177400,7090,7090,7090,7090,0
20230822,190000,3349177400,7090,7090,7090,7090,0
20230822,185900,3349177400,7090,7090,7090,7090,0
20230822,185800,3349177400,7090,7090,7090,7090,0
20230822,185700,3349177400,7090,7090,7090,7090,0
20230822,185600,3349177400,7090,7090,7090,7090,0
20230822,185500,3349177400,7090,7090,7090,7090,0
20230822,185400,3349177400,7090,7090,7090,7090,0
20230822,185300,3349177400,7090,7090,7090,7090,0
20230822,185200,3349177400,7090,7090,7090,7090,0
20230822,185100,3349177400,7090,7090,7090,7090,0
20230822,185000,3349177400,7090,7090,7090,7090,0
20230822,184900,3349177400,7090,7090,7090,7090,0
20230822,184800,3349177400,7090,7090,7090,7090,0
20230822,184700,3349177400,7090,7090,7090,7090,0
20230822,184600,3349177400,7090,7090,7090,7090,0
20230822,184500,3349177400,7090,7090,7090,7090,0
20230822,184400,3349177400,7090,7090,7090,7090,0
20230822,184300,3349177400,7090,7090,7090,7090,0
20230822,184200,3349177400,7090,7090,7090,7090,0
20230822,184100,3349177400,7090,7090,7090,7090,0
20230822,184000,3349177400,7090,7090,7090,7090,0
20230822,183900,3349177400,7090,7090,7090,7090,0
20230822,183800,3349177400,7090,7090,7090,7090,0
20230822,183700,3349177400,7090,7090,7090,7090,0
20230822,183600,3349177400,7090,7090,7090,7090,0
20230822,183500,3349177400,7090,7090,7090,7090,0
20230822,183400,3349177400,7090,7090,7090,7090,14321
20230822,183300,3349177400,7090,7090,7090,7090,0
20230822,183200,3349177400,7090,7090,7090,7090,0
20230822,183100,3349177400,7090,7090,7090,7090,0
20230822,183000,3349177400,7090,7090,7090,7090,0
20230822,182900,3349177400,7090,7090,7090,7090,0
20230822,182800,3349177400,7090,7090,7090,7090,0
20230822,182700,3349177400,7090,7090,7090,7090,0
20230822,182600,3349177400,7090,7090,7090,7090,0
20230822,182500,3349177400,7090,7090,7090,7090,0
20230822,182400,3349177400,7090,7090,7090,7090,0
20230822,182300,3349177400,7090,7090,7090,7090,0
20230822,182200,3349177400,7090,7090,7090,7090,0
20230822,182100,3349177400,7090,7090,7090,7090,0
20230822,182000,3349177400,7090,7090,7090,7090,0
20230822,181900,3349177400,7090,7090,7090,7090,0
20230822,181800,3349177400,7090,7090,7090,7090,0
20230822,181700,3349177400,7090,7090,7090,7090,0
20230822,181600,3349177400,7090,7090,7090,7090,0
20230822,181500,3349177400,7090,7090,7090,7090,0
20230822,181400,3349177400,7090,7090,7090,7090,0
20230822,181300,3349177400,7090,7090,7090,7090,0
20230822,181200,3349177400,7090,7090,7090,7090,0
20230822,181100,3349177400,7090,7090,7090,7090,0
20230822,181000,3349177400,7090,7090,7090,7090,0
20230822,180900,3349177400,7090,7090,7090,7090,0
20230822,180800,3349177400,7090,7090,7090,7090,0
20230822,180700,3349177400,7090,7090,7090,7090,0
20230822,180600,3349177400,7090,7090,7090,7090,0
20230822,180500,3349177400,7090,7090,7090,7090,0
20230822,180400,3349177400,7090,7090,7090,7090,14321
20230822,180300,3349177400,7090,7090,7090,7090,0
20230822,180200,3349177400,7090,7090,7090,7090,0
20230822,180100,3349177400,7090,7090,7090,7090,0
20230822,180000,3349177400,7090,7090,7090,7090,0
20230822,175900,3349177400,7090,7090,7090,7090,0
20230822,175800,3349177400,7090,7090,7090,7090,0
20230822,175700,3349177400,7090,7090,7090,7090,0
20230822,175600,3349177400,7090,7090,7090,7090,0
20230822,175500,3349177400,7090,7090,7090,7090,0
20230822,175400,3349177400,7090,7090,7090,7090,0
20230822,175300,3349177400,7090,7090,7090,7090,0
20230822,175200,3349177400,7090,7090,7090,7090,0
20230822,175100,3349177400,7090,7090,7090,7090,0
20230822,175000,3349177400,7090,7090,7090,7090,0
20230822,174900,3349177400,7090,7090,7090,7090,0
20230822,174800,3349177400,7090,7090,7090,7090,0
20230822,174700,3349177400,7090,7090,7090,7090,0
20230822,174600,3349177400,7090,7090,7090,7090,0
20230822,174500,3349177400,7090,7090,7090,7090,0
20230822,174400,3349177400,7090,7090,7090,7090,0
20230822,174300,3349177400,7090,7090,7090,7090,0
20230822,174200,3349177400,7090,7090,7090,7090,0
20230822,174100,3349177400,7090,7090,7090,7090,0
20230822,174000,3349177400,7090,7090,7090,7090,0
20230822,173900,3349177400,7090,7090,7090,7090,0
20230822,173800,3349177400,7090,7090,7090,7090,0
20230822,173700,3349177400,7090,7090,7090,7090,0
20230822,173600,3349177400,7090,7090,7090,7090,0
20230822,173500,3349177400,7090,7090,7090,7090,0
20230822,173400,3349177400,7090,7090,7090,7090,14321
20230822,173300,3349177400,7090,7090,7090,7090,0
20230822,173200,3349177400,7090,7090,7090,7090,0
20230822,173100,3349177400,7090,7090,7090,7090,0
20230822,173000,3349177400,7090,7090,7090,7090,0
20230822,172900,3349177400,7090,7090,7090,7090,0
20230822,172800,3349177400,7090,7090,7090,7090,0
20230822,172700,3349177400,7090,7090,7090,7090,0
20230822,172600,3349177400,7090,7090,7090,7090,0
20230822,172500,3349177400,7090,7090,7090,7090,0
20230822,172400,3349177400,7090,7090,7090,7090,0
20230822,172300,3349177400,7090,7090,7090,7090,0
20230822,172200,3349177400,7090,7090,7090,7090,0
20230822,172100,3349177400,7090,7090,7090,7090,0
20230822,172000,3349177400,7090,7090,7090,7090,0
20230822,171900,3349177400,7090,7090,7090,7090,0
20230822,171800,3349177400,7090,7090,7090,7090,0
20230822,171700,3349177400,7090,7090,7090,7090,0
20230822,171600,3349177400,7090,7090,7090,7090,0
20230822,171500,3349177400,7090,7090,7090,7090,0
20230822,171400,3349177400,7090,7090,7090,7090,0
20230822,171300,3349177400,7090,7090,7090,7090,0
20230822,171200,3349177400,7090,7090,7090,7090,0
20230822,171100,3349177400,7090,7090,7090,7090,0
20230822,171000,3349177400,7090,7090,7090,7090,0
20230822,170900,3349177400,7090,7090,7090,7090,0
20230822,170800,3349177400,7090,7090,7090,7090,0
20230822,170700,3349177400,7090,7090,7090,7090,0
20230822,170600,3349177400,7090,7090,7090,7090,0
20230822,170500,3349177400,7090,7090,7090,7090,0
20230822,170400,3349177400,7090,7090,7090,7090,14321
20230822,170300,3349177400,7090,7090,7090,7090,0
20230822,170200,3349177400,7090,7090,7090,7090,0
20230822,170100,3349177400,7090,7090,7090,7090,0
20230822,170000,3349177400,7090,7090,7090,7090,0
20230822,165900,3349177400,7090,7090,7090,7090,0
20230822,165800,3349177400,7090,7090,7090,7090,0
20230822,165700,3349177400,7090,7090,7090,7090,0
20230822,165600,3349177400,7090,7090,7090,7090,0
20230822,165500,3349177400,7090,7090,7090,7090,0
20230822,165400,3349177400,7090,7090,7090,7090,0
20230822,165300,3349177400,7090,7090,7090,7090,0
20230822,165200,3349177400,7090,7090,7090,7090,0
20230822,165100,3349177400,7090,7090,7090,7090,0
20230822,165000,3349177400,7090,7090,7090,7090,0
20230822,164900,3349177400,7090,7090,7090,7090,0
20230822,164800,3349177400,7090,7090,7090,7090,0
20230822,164700,3349177400,7090,7090,7090,7090,0
20230822,164600,3349177400,7090,7090,7090,7090,0
20230822,164500,3349177400,7090,7090,7090,7090,0
20230822,164400,3349177400,7090,7090,7090,7090,0
20230822,164300,3349177400,7090,7090,7090,7090,0
20230822,164200,3349177400,7090,7090,7090,7090,0
20230822,164100,3349177400,7090,7090,7090,7090,0
20230822,164000,3349177400,7090,7090,7090,7090,0
20230822,163900,3349177400,7090,7090,7090,7090,0
20230822,163800,3349177400,7090,7090,7090,7090,0
20230822,163700,3349177400,7090,7090,7090,7090,0
20230822,163600,3349177400,7090,7090,7090,7090,0
20230822,163500,3349177400,7090,7090,7090,7090,0
20230822,163400,3349177400,7090,7090,7090,7090,14321
20230822,163300,3349177400,7090,7090,7090,7090,0
20230822,163200,3349177400,7090,7090,7090,7090,0
20230822,163100,3349177400,7090,7090,7090,7090,0
20230822,163000,3349177400,7090,7090,7090,7090,0
20230822,162900,3349177400,7090,7090,7090,7090,0
20230822,162800,3349177400,7090,7090,7090,7090,0
20230822,162700,3349177400,7090,7090,7090,7090,0
20230822,162600,3349177400,7090,7090,7090,7090,0
20230822,162500,3349177400,7090,7090,7090,7090,0
20230822,162400,3349177400,7090,7090,7090,7090,0
20230822,162300,3349177400,7090,7090,7090,7090,0
20230822,162200,3349177400,7090,7090,7090,7090,0
20230822,162100,3349177400,7090,7090,7090,7090,0
20230822,162000,3349177400,7090,7090,7090,7090,0
20230822,161900,3349177400,7090,7090,7090,7090,0
20230822,161800,3349177400,7090,7090,7090,7090,0
20230822,161700,3349177400,7090,7090,7090,7090,0
20230822,161600,3349177400,7090,7090,7090,7090,0
20230822,161500,3349177400,7090,7090,7090,7090,0
20230822,161400,3349177400,7090,7090,7090,7090,0
20230822,161300,3349177400,7090,7090,7090,7090,0
20230822,161200,3349177400,7090,7090,7090,7090,0
20230822,161100,3349177400,7090,7090,7090,7090,0
20230822,161000,3349177400,7090,7090,7090,7090,0
20230822,160900,3349177400,7090,7090,7090,7090,0
20230822,160800,3349177400,7090,7090,7090,7090,0
20230822,160700,3349177400,7090,7090,7090,7090,0
20230822,160600,3349177400,7090,7090,7090,7090,0
20230822,160500,3349177400,7090,7090,7090,7090,0
20230822,160400,3349177400,7090,7090,7090,7090,14321
20230822,160300,3349177400,7090,7090,7090,7090,0
20230822,160200,3349177400,7090,7090,7090,7090,0
20230822,160100,3349177400,7090,7090,7090,7090,0
20230822,160000,3349177400,7090,7090,7090,7090,0
20230822,155900,3349177400,7090,7090,7090,7090,0
20230822,155800,3349177400,7090,7090,7090,7090,0
20230822,155700,3349177400,7090,7090,7090,7090,0
20230822,155600,3349177400,7090,7090,7090,7090,0
20230822,155500,3349177400,7090,7090,7090,7090,0
20230822,155400,3349177400,7090,7090,7090,7090,0
20230822,155300,3349177400,7090,7090,7090,7090,0
20230822,155200,3349177400,7090,7090,7090,7090,0
20230822,155100,3349177400,7090,7090,7090,7090,0
20230822,155000,3349177400,7090,7090,7090,7090,0
20230822,154900,3349177400,7090,7090,7090,7090,0
20230822,154800,3349177400,7090,7090,7090,7090,0
20230822,154700,3349177400,7090,7090,7090,7090,0
20230822,154600,3349177400,7090,7090,7090,7090,0
20230822,154500,3349177400,7090,7090,7090,7090,0
20230822,154400,3349177400,7090,7090,7090,7090,0
20230822,154300,3349177400,7090,7090,7090,7090,0
20230822,154200,3349177400,7090,7090,7090,7090,0
20230822,154100,3349177400,7090,7090,7090,7090,0
20230822,154000,3349177400,7090,7090,7090,7090,0
20230822,153900,3349177400,7090,7090,7090,7090,0
20230822,153800,3349177400,7090,7090,7090,7090,0
20230822,153700,3349177400,7090,7090,7090,7090,0
20230822,153600,3349177400,7090,7090,7090,7090,0
20230822,153500,3349177400,7090,7090,7090,7090,0
20230822,153400,3349177400,7090,7090,7090,7090,14321
20230822,153300,3349177400,7090,7090,7090,7090,0
20230822,153200,3349177400,7090,7090,7090,7090,0
20230822,153100,3349177400,7090,7090,7090,7090,0
20230822,153000,3349177400,7090,7090,7090,7090,14321
20230822,152900,3247641510,7060,7060,7060,7060,0
20230822,152800,3247641510,7060,7060,7060,7060,0
20230822,152700,3247641510,7060,7060,7060,7060,0
20230822,152600,3247641510,7060,7060,7060,7060,0
20230822,152500,3247641510,7060,7060,7060,7060,0
20230822,152400,3247641510,7060,7060,7060,7060,0
20230822,152300,3247641510,7060,7060,7060,7060,0
20230822,152200,3247641510,7060,7060,7060,7060,0
20230822,152100,3247641510,7060,7060,7060,7060,0
20230822,152000,3247641510,7060,7060,7060,7060,0
20230822,151900,3247641510,7060,7040,7060,7030,1689
20230822,151800,3235731440,7050,7040,7050,7020,7225
20230822,151700,3184984620,7030,7040,7040,7030,406
20230822,151600,3182129550,7040,7040,7040,7030,2452
20230822,151500,3164883460,7030,7040,7050,7030,4079
20230822,151400,3136174260,7050,7050,7050,7050,500
20230822,151300,3132649260,7050,7020,7060,7010,3821
20230822,151200,3105752970,7020,7010,7020,7000,782
20230822,151100,3100273550,7010,7020,7020,7010,11
20230822,151000,3100196430,7000,7020,7020,7000,142
20230822,150900,3099202390,7000,6990,7020,6990,681
20230822,150800,3094436580,6990,7000,7000,6990,1589
20230822,150700,3083322200,7000,7000,7020,6990,1685
20230822,150600,3071531710,7000,7010,7010,7000,2923
20230822,150500,3051070610,7020,7010,7020,7000,5158
20230822,150400,3014959410,7010,7020,7030,7000,3737
20230822,150300,2988764230,7020,7040,7040,7020,245
20230822,150200,2987044250,7020,7040,7040,7020,1190
20230822,150100,2978689520,7030,7040,7040,7030,118
20230822,150000,2977859600,7040,7050,7050,7040,1262
20230822,145900,2968974890,7040,7050,7050,7040,1053
20230822,145800,2961561700,7040,7060,7060,7040,3357
20230822,145700,2937927360,7040,7060,7060,7040,1150
20230822,145600,2929821380,7060,7050,7060,7050,171
20230822,145500,2928615750,7060,7060,7060,7050,64
20230822,145400,2928164420,7070,7060,7070,7040,673
20230822,145300,2923423370,7040,7040,7040,7030,537
20230822,145200,2919643470,7040,7040,7040,7030,560
20230822,145100,2915701170,7040,7040,7050,7030,972
20230822,145000,2908864620,7040,7050,7060,7040,226
20230822,144900,2907271300,7060,7060,7060,7050,419
20230822,144800,2904316930,7060,7060,7070,7060,3116
20230822,144700,2882317960,7070,7040,7070,7040,512
20230822,144600,2878709290,7050,7040,7050,7040,140
20230822,144500,2877723290,7030,7030,7040,7030,31
20230822,144400,2877505070,7030,7040,7040,7030,246
20230822,144300,2875773640,7030,7030,7050,7030,1256
20230822,144200,2866943400,7030,7030,7030,7030,148
20230822,144100,2865902960,7050,7010,7050,7000,1795
20230822,144000,2853320310,7010,7010,7010,7000,3590
20230822,143900,2828185540,7010,7010,7020,7000,4371
20230822,143800,2797573350,7010,7020,7020,7010,1851
20230822,143700,2784595720,7020,7030,7030,7020,3988
20230822,143600,2756599140,7020,7010,7020,7010,1142
20230822,143500,2748582700,7000,7060,7070,7000,25062
20230822,143400,2572321370,7070,7070,7070,7070,5
20230822,143300,2572286020,7070,7070,7070,7060,372
20230822,143200,2569658970,7070,7080,7080,7060,3789
20230822,143100,2542898590,7080,7080,7080,7070,536
20230822,143000,2539108710,7080,7080,7090,7080,301
20230822,142900,2536977620,7080,7080,7090,7080,1248
20230822,142800,2528141380,7080,7080,7080,7080,857
20230822,142700,2522073820,7080,7080,7080,7080,170
20230822,142600,2520870220,7070,7100,7100,7070,19098
20230822,142500,2385674340,7100,7090,7100,7090,1179
20230822,142400,2377314830,7090,7090,7090,7080,82
20230822,142300,2376733570,7080,7090,7090,7080,81
20230822,142200,2376159460,7080,7090,7090,7080,37
20230822,142100,2375897150,7100,7090,7100,7090,162
20230822,142000,2374748390,7090,7090,7090,7090,174
20230822,141900,2373514730,7090,7090,7090,7090,256
20230822,141800,2371699690,7090,7090,7090,7080,14
20230822,141700,2371600480,7090,7090,7090,7090,102
20230822,141600,2370877300,7090,7090,7090,7090,262
20230822,141500,2369019720,7090,7080,7090,7080,27
20230822,141400,2368828550,7090,7090,7090,7090,0
20230822,141300,2368828550,7090,7090,7090,7090,1
20230822,141200,2368821460,7080,7080,7080,7070,2114
20230822,141100,2353854350,7080,7080,7080,7080,367
20230822,141000,2351255990,7090,7080,7090,7080,354
20230822,140900,2348749430,7090,7090,7090,7090,1
20230822,140800,2348742340,7090,7080,7090,7080,81
20230822,140700,2348168760,7090,7090,7090,7090,10
20230822,140600,2348097860,7090,7090,7090,7090,12
20230822,140500,2348012780,7090,7080,7090,7080,50
20230822,140400,2347658290,7080,7080,7080,7080,771
20230822,140300,2342199610,7080,7070,7080,7070,1104
20230822,140200,2334384030,7070,7070,7070,7070,2107
20230822,140100,2319487540,7070,7070,7070,7070,2
20230822,140000,2319473400,7070,7070,7070,7070,67
20230822,135900,2318999710,7080,7080,7080,7070,126
20230822,135800,2318107760,7080,7070,7080,7070,841
20230822,135700,2312161550,7080,7080,7080,7070,832
20230822,135600,2306278580,7070,7070,7080,7070,66
20230822,135500,2305811940,7070,7070,7080,7070,1030
20230822,135400,2298527840,7070,7080,7080,7070,779
20230822,135300,2293014090,7070,7070,7070,7070,1231
20230822,135200,2284310920,7080,7080,7080,7080,2448
20230822,135100,2266979080,7090,7100,7100,7090,3435
20230822,135000,2242624530,7100,7090,7100,7090,457
20230822,134900,2239380300,7090,7090,7090,7090,67
20230822,134800,2238905270,7090,7090,7090,7080,1229
20230822,134700,2230195220,7090,7080,7090,7080,23
20230822,134600,2230032170,7080,7080,7080,7080,75
20230822,134500,2229501170,7080,7080,7080,7080,0
20230822,134400,2229501170,7080,7080,7080,7080,514
20230822,134300,2225862050,7080,7080,7080,7080,40
20230822,134200,2225578850,7080,7090,7090,7080,2322
20230822,134100,2209120720,7090,7100,7100,7090,29
20230822,134000,2208914970,7100,7100,7100,7100,0
20230822,133900,2208914970,7100,7100,7100,7100,300
20230822,133800,2206784970,7090,7090,7090,7090,1051
20230822,133700,2199333380,7090,7090,7090,7090,0
20230822,133600,2199333380,7090,7090,7090,7090,0
20230822,133500,2199333380,7090,7090,7090,7090,200
20230822,133400,2197915380,7090,7090,7090,7080,2169
20230822,133300,2182542670,7090,7090,7090,7080,1027
20230822,133200,2175264100,7090,7090,7100,7090,2657
20230822,133100,2156418920,7100,7100,7100,7100,0
20230822,133000,2156418920,7100,7090,7100,7090,466
20230822,132900,2153114930,7090,7090,7090,7090,1166
20230822,132800,2144847990,7100,7090,7100,7090,36
20230822,132700,2144592740,7090,7090,7100,7090,861
20230822,132600,2138487860,7090,7090,7100,7090,110
20230822,132500,2137707880,7100,7090,7100,7090,1390
20230822,132400,2127852380,7100,7100,7100,7090,750
20230822,132300,2122534720,7100,7100,7100,7090,3950
20230822,132200,2094494320,7110,7100,7110,7100,136
20230822,132100,2093528620,7100,7100,7100,7100,1361
20230822,132000,2083865520,7100,7100,7100,7100,159
20230822,131900,2082736620,7110,7110,7110,7110,4333
20230822,131800,2051928990,7110,7120,7120,7110,15
20230822,131700,2051822290,7120,7120,7120,7120,31
20230822,131600,2051601570,7120,7120,7120,7120,676
20230822,131500,2046788450,7120,7120,7120,7120,237
20230822,131400,2045101010,7120,7120,7120,7120,385
20230822,131300,2042359810,7120,7110,7120,7110,663
20230822,131200,2037639470,7110,7120,7120,7110,569
20230822,131100,2033588200,7120,7110,7120,7110,52
20230822,131000,2033218430,7110,7110,7110,7110,226
20230822,130900,2031611570,7110,7120,7130,7110,3163
20230822,130800,2009105860,7130,7130,7130,7120,1057
20230822,130700,2001579960,7120,7120,7120,7120,400
20230822,130600,1998731960,7140,7140,7140,7140,10
20230822,130500,1998660560,7140,7140,7140,7140,0
20230822,130400,1998660560,7140,7140,7140,7140,2
20230822,130300,1998646280,7120,7130,7130,7120,197
20230822,130200,1997242640,7120,7120,7120,7120,417
20230822,130100,1994273600,7130,7130,7130,7130,0
20230822,130000,1994273600,7130,7130,7130,7130,494
20230822,125900,1990751380,7130,7130,7130,7130,276
20230822,125800,1988783500,7130,7130,7130,7130,24
20230822,125700,1988612380,7120,7140,7140,7120,3330
20230822,125600,1964892350,7140,7130,7140,7130,482
20230822,125500,1961455590,7130,7130,7130,7130,10
20230822,125400,1961384290,7130,7130,7130,7130,206
20230822,125300,1959915510,7130,7140,7140,7130,1038
20230822,125200,1952509380,7140,7130,7140,7130,1638
20230822,125100,1940829440,7140,7140,7140,7140,40
20230822,125000,1940543840,7130,7140,7140,7130,230
20230822,124900,1938903340,7140,7140,7140,7140,1462
20230822,124800,1928464660,7150,7150,7150,7150,1393
20230822,124700,1918504710,7150,7140,7150,7140,1129
20230822,124600,1910443070,7140,7140,7140,7140,449
20230822,124500,1907237210,7130,7130,7130,7130,1151
20230822,124400,1899030580,7130,7130,7130,7130,90
20230822,124300,1898388880,7120,7120,7120,7120,304
20230822,124200,1896224400,7130,7140,7140,7100,3872
20230822,124100,1868666260,7130,7130,7130,7130,2011
20230822,124000,1854327830,7130,7130,7130,7130,921
20230822,123900,1847761100,7130,7130,7130,7130,290
20230822,123800,1845693400,7130,7130,7130,7130,306
20230822,123700,1843511620,7120,7120,7120,7120,297
20230822,123600,1841396980,7120,7120,7120,7120,216
20230822,123500,1839859060,7120,7120,7120,7120,282
20230822,123400,1837851220,7110,7110,7110,7110,301
20230822,123300,1835711110,7110,7110,7110,7110,986
20230822,123200,1828700650,7120,7120,7120,7120,0
20230822,123100,1828700650,7120,7120,7120,7120,0
20230822,123000,1828700650,7120,7120,7120,7120,14
20230822,122900,1828600970,7120,7110,7120,7110,340
20230822,122800,1826183270,7120,7120,7120,7120,51
20230822,122700,1825820150,7120,7120,7120,7120,20
20230822,122600,1825677750,7120,7120,7120,7120,120
20230822,122500,1824823350,7120,7120,7120,7120,351
20230822,122400,1822324230,7110,7110,7110,7110,976
20230822,122300,1815384870,7100,7100,7100,7100,0
20230822,122200,1815384870,7100,7110,7110,7100,473
20230822,122100,1812025930,7110,7110,7110,7110,4
20230822,122000,1811997490,7100,7100,7100,7100,0
20230822,121900,1811997490,7100,7120,7120,7100,345
20230822,121800,1809547890,7090,7100,7100,7090,1883
20230822,121700,1796179990,7100,7100,7100,7100,347
20230822,121600,1793716290,7120,7120,7120,7120,5
20230822,121500,1793680690,7100,7110,7110,7100,73
20230822,121400,1793162380,7100,7110,7120,7100,4550
20230822,121300,1760843430,7110,7110,7110,7110,1
20230822,121200,1760836320,7120,7100,7120,7100,1716
20230822,121100,1748644740,7110,7110,7110,7110,1449
20230822,121000,1738342350,7110,7110,7110,7110,1000
20230822,120900,1731232350,7110,7110,7110,7110,2
20230822,120800,1731218130,7110,7110,7110,7110,1
20230822,120700,1731211020,7120,7120,7120,7120,150
20230822,120600,1730143020,7120,7120,7120,7120,0
20230822,120500,1730143020,7120,7120,7120,7120,0
20230822,120400,1730143020,7120,7100,7120,7100,101
20230822,120300,1729425900,7100,7100,7100,7100,274
20230822,120200,1727480500,7100,7100,7100,7100,67
20230822,120100,1727004800,7110,7110,7110,7100,1371
20230822,120000,1717262490,7110,7110,7110,7110,70
20230822,115900,1716764790,7110,7110,7110,7110,250
20230822,115800,1714987290,7110,7110,7110,7110,0
20230822,115700,1714987290,7110,7110,7110,7110,12
20230822,115600,1714901970,7120,7110,7120,7110,1804
20230822,115500,1702072530,7110,7110,7110,7110,330
20230822,115400,1699726230,7130,7130,7130,7130,71
20230822,115300,1699220000,7130,7120,7130,7120,2423
20230822,115200,1681968230,7120,7140,7140,7120,107
20230822,115100,1681204390,7140,7140,7140,7140,0
20230822,115000,1681204390,7140,7140,7140,7140,0
20230822,114900,1681204390,7140,7140,7140,7140,106
20230822,114800,1680447550,7150,7150,7150,7150,94
20230822,114700,1679775450,7120,7120,7120,7120,0
20230822,114600,1679775450,7120,7140,7140,7120,1503
20230822,114500,1669060600,7140,7150,7150,7140,101
20230822,114400,1668339450,7130,7160,7170,7130,582
20230822,114300,1664170970,7160,7130,7160,7130,1521
20230822,114200,1653294040,7140,7130,7140,7130,23
20230822,114100,1653130020,7130,7130,7140,7120,67
20230822,114000,1652652370,7130,7130,7140,7130,824
20230822,113900,1646775710,7120,7120,7120,7120,73
20230822,113800,1646255950,7110,7110,7110,7110,200
20230822,113700,1644833950,7120,7120,7120,7110,110
20230822,113600,1644051350,7110,7110,7110,7110,14
20230822,113500,1643951810,7100,7100,7100,7100,0
20230822,113400,1643951810,7100,7100,7100,7100,0
20230822,113300,1643951810,7100,7100,7100,7100,0
20230822,113200,1643951810,7100,7100,7100,7100,80
20230822,113100,1643383810,7100,7100,7100,7100,100
20230822,113000,1642673810,7100,7110,7110,7100,511
20230822,112900,1639042910,7120,7110,7120,7110,880
20230822,112800,1632785950,7110,7120,7120,7110,957
20230822,112700,1625972230,7130,7130,7130,7130,91
20230822,112600,1625323400,7130,7130,7130,7130,51
20230822,112500,1624959770,7120,7130,7130,7120,349
20230822,112400,1622474820,7120,7120,7120,7120,204
20230822,112300,1621022340,7130,7140,7150,7130,1638
20230822,112200,1609340770,7140,7130,7140,7130,646
20230822,112100,1604729240,7130,7120,7130,7120,264
20230822,112000,1602847530,7130,7130,7130,7130,1
20230822,111900,1602840400,7120,7110,7120,7110,329
20230822,111800,1600498920,7120,7120,7120,7120,0
20230822,111700,1600498920,7120,7120,7120,7120,5
20230822,111600,1600463320,7120,7110,7120,7110,123
20230822,111500,1599588740,7120,7120,7120,7120,8
20230822,111400,1599531780,7120,7100,7120,7100,57
20230822,111300,1599126460,7100,7130,7130,7100,243
20230822,111200,1597396500,7130,7130,7130,7130,704
20230822,111100,1592376980,7130,7130,7130,7130,15
20230822,111000,1592270030,7110,7110,7110,7110,161
20230822,110900,1591125320,7110,7110,7130,7110,124
20230822,110800,1590243620,7110,7110,7110,7110,97
20230822,110700,1589553950,7100,7120,7140,7100,709
20230822,110600,1584511160,7110,7090,7110,7090,1267
20230822,110500,1575513410,7090,7080,7100,7080,121
20230822,110400,1574655670,7100,7090,7100,7080,948
20230822,110300,1567934460,7090,7070,7090,7070,3
20230822,110200,1567913230,7070,7070,7070,7070,24
20230822,110100,1567743550,7070,7070,7070,7070,67
20230822,110000,1567269860,7060,7100,7100,7060,5872
20230822,105900,1525769810,7080,7070,7080,7070,1481
20230822,105800,1515284510,7070,7090,7110,7070,1643
20230822,105700,1503651360,7090,7080,7090,7080,859
20230822,105600,1497564750,7090,7090,7090,7090,11
20230822,105500,1497486760,7080,7080,7080,7080,500
20230822,105400,1493946760,7080,7080,7080,7080,70
20230822,105300,1493451160,7090,7090,7090,7090,0
20230822,105200,1493451160,7090,7080,7090,7080,710
20230822,105100,1488419110,7090,7070,7090,7070,404
20230822,105000,1485558370,7070,7080,7080,7070,2272
20230822,104900,1469472690,7080,7090,7090,7080,1669
20230822,104800,1457639560,7090,7100,7100,7090,2657
20230822,104700,1438788870,7100,7100,7100,7100,53
20230822,104600,1438412570,7100,7100,7100,7100,323
20230822,104500,1436119270,7120,7120,7120,7120,5
20230822,104400,1436083670,7100,7100,7100,7100,829
20230822,104300,1430197770,7100,7100,7120,7100,379
20230822,104200,1427502770,7100,7100,7100,7100,575
20230822,104100,1423420270,7100,7110,7110,7100,561
20230822,104000,1419431620,7100,7110,7110,7100,1544
20230822,103900,1408465780,7100,7100,7100,7100,0
20230822,103800,1408465780,7100,7100,7100,7100,215
20230822,103700,1406939280,7100,7100,7100,7100,0
20230822,103600,1406939280,7100,7120,7120,7100,160
20230822,103500,1405800560,7120,7130,7130,7120,91
20230822,103400,1405152630,7100,7130,7130,7100,318
20230822,103300,1402894560,7100,7120,7130,7100,2279
20230822,103200,1386708210,7100,7120,7120,7100,3391
20230822,103100,1362614580,7120,7130,7130,7120,114
20230822,103000,1361801820,7130,7120,7130,7100,109
20230822,102900,1361027350,7090,7120,7120,7090,1802
20230822,102800,1348220370,7120,7130,7140,7120,1834
20230822,102700,1335151950,7120,7100,7120,7100,966
20230822,102600,1328280530,7110,7110,7110,7110,29
20230822,102500,1328074340,7110,7110,7110,7110,1010
20230822,102400,1320893240,7100,7090,7100,7090,2049
20230822,102300,1306359980,7090,7070,7090,7070,233
20230822,102200,1304711810,7070,7080,7090,7070,2104
20230822,102100,1289829670,7080,7080,7090,7080,982
20230822,102000,1282877010,7090,7090,7090,7090,100
20230822,101900,1282168010,7090,7090,7090,7080,200
20230822,101800,1280750710,7080,7080,7090,7080,1847
20230822,101700,1267663180,7080,7090,7090,7080,1185
20230822,101600,1259272720,7090,7080,7090,7080,3470
20230822,101500,1234695070,7080,7090,7100,7080,469
20230822,101400,1231369450,7090,7090,7100,7080,347
20230822,101300,1228910140,7090,7100,7100,7090,270
20230822,101200,1226995690,7100,7090,7100,7090,298
20230822,101100,1224881660,7080,7080,7090,7080,379
20230822,101000,1222196940,7080,7080,7090,7080,424
20230822,100900,1219194810,7080,7090,7090,7080,1754
20230822,100800,1206770510,7090,7090,7090,7080,1566
20230822,100700,1195676430,7080,7090,7090,7080,5037
20230822,100600,1159975370,7090,7100,7100,7090,234
20230822,100500,1158315370,7100,7100,7110,7100,2231
20230822,100400,1142471600,7110,7100,7110,7100,1404
20230822,100300,1132493060,7100,7120,7120,7100,2632
20230822,100200,1113768360,7120,7130,7130,7120,92
20230822,100100,1113113200,7130,7110,7140,7110,131
20230822,100000,1112181590,7110,7110,7150,7110,66
20230822,095900,1111712150,7110,7130,7160,7110,1318
20230822,095800,1102290350,7100,7100,7130,7100,1028
20230822,095700,1094985320,7100,7120,7120,7100,1025
20230822,095600,1087707800,7100,7110,7110,7100,189
20230822,095500,1086364260,7110,7120,7120,7110,1720
20230822,095400,1074128600,7120,7130,7130,7120,179
20230822,095300,1072853280,7130,7130,7160,7130,666
20230822,095200,1068104390,7140,7170,7170,7140,2265
20230822,095100,1051886880,7170,7170,7170,7160,1431
20230822,095000,1041629040,7180,7180,7180,7170,412
20230822,094900,1038673480,7180,7180,7180,7180,170
20230822,094800,1037452880,7180,7170,7180,7170,169
20230822,094700,1036240680,7170,7170,7170,7170,1235
20230822,094600,1027385730,7170,7180,7180,7170,311
20230822,094500,1025152860,7170,7200,7200,7170,1537
20230822,094400,1014126840,7190,7200,7220,7180,7063
20230822,094300,963247060,7200,7200,7210,7190,7272
20230822,094200,910877980,7200,7170,7200,7170,4048
20230822,094100,881770790,7170,7180,7180,7170,299
20230822,094000,879624970,7180,7180,7180,7170,2562
20230822,093900,861233970,7180,7150,7190,7120,2923
20230822,093800,840259600,7150,7180,7180,7150,556
20230822,093700,836279550,7170,7140,7170,7140,860
20230822,093600,830128690,7140,7090,7140,7090,3907
20230822,093500,802422530,7090,7080,7120,7080,2464
20230822,093400,784955400,7080,7100,7120,7080,3816
20230822,093300,757889840,7120,7120,7120,7090,1503
20230822,093200,747232870,7120,7090,7120,7090,1470
20230822,093100,736788350,7090,7130,7130,7090,6733
20230822,093000,688945130,7130,7140,7150,7120,1510
20230822,092900,678176900,7150,7180,7180,7140,3527
20230822,092800,652961170,7160,7180,7180,7150,3605
20230822,092700,627126460,7190,7180,7190,7170,4881
20230822,092600,592034950,7190,7180,7190,7170,3729
20230822,092500,565246310,7180,7160,7180,7160,2605
20230822,092400,546570110,7170,7150,7170,7150,908
20230822,092300,540071010,7150,7150,7150,7150,210
20230822,092200,538569510,7170,7140,7170,7140,5340
20230822,092100,500438160,7160,7140,7160,7140,1907
20230822,092000,486810460,7140,7130,7140,7130,1149
20230822,091900,478618070,7140,7160,7170,7140,3574
20230822,091800,453051190,7150,7150,7160,7150,1014
20230822,091700,445800960,7150,7140,7150,7130,3463
20230822,091600,421065960,7130,7120,7140,7110,3576
20230822,091500,395582070,7120,7120,7120,7110,182
20230822,091400,394286880,7120,7130,7130,7110,588
20230822,091300,390105610,7130,7110,7130,7100,3978
20230822,091200,361804210,7110,7110,7110,7100,299
20230822,091100,359678520,7110,7110,7120,7090,68
20230822,091000,359195170,7110,7090,7110,7070,1686
20230822,090900,347238280,7070,7070,7090,7060,3467
20230822,090800,322723650,7060,7080,7080,7060,3732
20230822,090700,296338400,7080,7120,7120,7080,2574
20230822,090600,278099510,7120,7100,7120,7090,1828
20230822,090500,265138170,7120,7130,7130,7090,1364
20230822,090400,255456860,7130,7140,7140,7090,11424
20230822,090300,174263150,7130,7140,7150,7130,2133
20230822,090200,159043030,7130,7110,7150,7100,5719
20230822,090100,118231380,7120,7130,7130,7100,6562
20230822,090000,71624460,7130,7090,7130,7090,9887