stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185800,1627403790,2095,2095,2095,2095,8705
20230822,185700,1627403790,2095,2095,2095,2095,0
20230822,185600,1627403790,2095,2095,2095,2095,0
20230822,185500,1627403790,2095,2095,2095,2095,0
20230822,185400,1627403790,2095,2095,2095,2095,0
20230822,185300,1627403790,2095,2095,2095,2095,0
20230822,185200,1627403790,2095,2095,2095,2095,0
20230822,185100,1627403790,2095,2095,2095,2095,0
20230822,185000,1627403790,2095,2095,2095,2095,0
20230822,184900,1627403790,2095,2095,2095,2095,0
20230822,184800,1627403790,2095,2095,2095,2095,0
20230822,184700,1627403790,2095,2095,2095,2095,0
20230822,184600,1627403790,2095,2095,2095,2095,0
20230822,184500,1627403790,2095,2095,2095,2095,0
20230822,184400,1627403790,2095,2095,2095,2095,0
20230822,184300,1627403790,2095,2095,2095,2095,0
20230822,184200,1627403790,2095,2095,2095,2095,0
20230822,184100,1627403790,2095,2095,2095,2095,0
20230822,184000,1627403790,2095,2095,2095,2095,0
20230822,183900,1627403790,2095,2095,2095,2095,0
20230822,183800,1627403790,2095,2095,2095,2095,0
20230822,183700,1627403790,2095,2095,2095,2095,0
20230822,183600,1627403790,2095,2095,2095,2095,0
20230822,183500,1627403790,2095,2095,2095,2095,0
20230822,183400,1627403790,2095,2095,2095,2095,0
20230822,183300,1627403790,2095,2095,2095,2095,0
20230822,183200,1627403790,2095,2095,2095,2095,0
20230822,183100,1627403790,2095,2095,2095,2095,0
20230822,183000,1627403790,2095,2095,2095,2095,0
20230822,182900,1627403790,2095,2095,2095,2095,0
20230822,182800,1627403790,2095,2095,2095,2095,8705
20230822,182700,1627403790,2095,2095,2095,2095,0
20230822,182600,1627403790,2095,2095,2095,2095,0
20230822,182500,1627403790,2095,2095,2095,2095,0
20230822,182400,1627403790,2095,2095,2095,2095,0
20230822,182300,1627403790,2095,2095,2095,2095,0
20230822,182200,1627403790,2095,2095,2095,2095,0
20230822,182100,1627403790,2095,2095,2095,2095,0
20230822,182000,1627403790,2095,2095,2095,2095,0
20230822,181900,1627403790,2095,2095,2095,2095,0
20230822,181800,1627403790,2095,2095,2095,2095,0
20230822,181700,1627403790,2095,2095,2095,2095,0
20230822,181600,1627403790,2095,2095,2095,2095,0
20230822,181500,1627403790,2095,2095,2095,2095,0
20230822,181400,1627403790,2095,2095,2095,2095,0
20230822,181300,1627403790,2095,2095,2095,2095,0
20230822,181200,1627403790,2095,2095,2095,2095,0
20230822,181100,1627403790,2095,2095,2095,2095,0
20230822,181000,1627403790,2095,2095,2095,2095,0
20230822,180900,1627403790,2095,2095,2095,2095,0
20230822,180800,1627403790,2095,2095,2095,2095,0
20230822,180700,1627403790,2095,2095,2095,2095,0
20230822,180600,1627403790,2095,2095,2095,2095,0
20230822,180500,1627403790,2095,2095,2095,2095,0
20230822,180400,1627403790,2095,2095,2095,2095,0
20230822,180300,1627403790,2095,2095,2095,2095,0
20230822,180200,1627403790,2095,2095,2095,2095,0
20230822,180100,1627403790,2095,2095,2095,2095,0
20230822,180000,1627403790,2095,2095,2095,2095,0
20230822,175900,1627403790,2095,2095,2095,2095,0
20230822,175800,1627403790,2095,2095,2095,2095,8705
20230822,175700,1627403790,2095,2095,2095,2095,0
20230822,175600,1627403790,2095,2095,2095,2095,0
20230822,175500,1627403790,2095,2095,2095,2095,0
20230822,175400,1627403790,2095,2095,2095,2095,0
20230822,175300,1627403790,2095,2095,2095,2095,0
20230822,175200,1627403790,2095,2095,2095,2095,0
20230822,175100,1627403790,2095,2095,2095,2095,0
20230822,175000,1627403790,2095,2095,2095,2095,0
20230822,174900,1627403790,2095,2095,2095,2095,0
20230822,174800,1627403790,2095,2095,2095,2095,0
20230822,174700,1627403790,2095,2095,2095,2095,0
20230822,174600,1627403790,2095,2095,2095,2095,0
20230822,174500,1627403790,2095,2095,2095,2095,0
20230822,174400,1627403790,2095,2095,2095,2095,0
20230822,174300,1627403790,2095,2095,2095,2095,0
20230822,174200,1627403790,2095,2095,2095,2095,0
20230822,174100,1627403790,2095,2095,2095,2095,0
20230822,174000,1627403790,2095,2095,2095,2095,0
20230822,173900,1627403790,2095,2095,2095,2095,0
20230822,173800,1627403790,2095,2095,2095,2095,0
20230822,173700,1627403790,2095,2095,2095,2095,0
20230822,173600,1627403790,2095,2095,2095,2095,0
20230822,173500,1627403790,2095,2095,2095,2095,0
20230822,173400,1627403790,2095,2095,2095,2095,0
20230822,173300,1627403790,2095,2095,2095,2095,0
20230822,173200,1627403790,2095,2095,2095,2095,0
20230822,173100,1627403790,2095,2095,2095,2095,0
20230822,173000,1627403790,2095,2095,2095,2095,0
20230822,172900,1627403790,2095,2095,2095,2095,0
20230822,172800,1627403790,2095,2095,2095,2095,8705
20230822,172700,1627403790,2095,2095,2095,2095,0
20230822,172600,1627403790,2095,2095,2095,2095,0
20230822,172500,1627403790,2095,2095,2095,2095,0
20230822,172400,1627403790,2095,2095,2095,2095,0
20230822,172300,1627403790,2095,2095,2095,2095,0
20230822,172200,1627403790,2095,2095,2095,2095,0
20230822,172100,1627403790,2095,2095,2095,2095,0
20230822,172000,1627403790,2095,2095,2095,2095,0
20230822,171900,1627403790,2095,2095,2095,2095,0
20230822,171800,1627403790,2095,2095,2095,2095,0
20230822,171700,1627403790,2095,2095,2095,2095,0
20230822,171600,1627403790,2095,2095,2095,2095,0
20230822,171500,1627403790,2095,2095,2095,2095,0
20230822,171400,1627403790,2095,2095,2095,2095,0
20230822,171300,1627403790,2095,2095,2095,2095,0
20230822,171200,1627403790,2095,2095,2095,2095,0
20230822,171100,1627403790,2095,2095,2095,2095,0
20230822,171000,1627403790,2095,2095,2095,2095,0
20230822,170900,1627403790,2095,2095,2095,2095,0
20230822,170800,1627403790,2095,2095,2095,2095,0
20230822,170700,1627403790,2095,2095,2095,2095,0
20230822,170600,1627403790,2095,2095,2095,2095,0
20230822,170500,1627403790,2095,2095,2095,2095,0
20230822,170400,1627403790,2095,2095,2095,2095,0
20230822,170300,1627403790,2095,2095,2095,2095,0
20230822,170200,1627403790,2095,2095,2095,2095,0
20230822,170100,1627403790,2095,2095,2095,2095,0
20230822,170000,1627403790,2095,2095,2095,2095,0
20230822,165900,1627403790,2095,2095,2095,2095,0
20230822,165800,1627403790,2095,2095,2095,2095,8705
20230822,165700,1627403790,2095,2095,2095,2095,0
20230822,165600,1627403790,2095,2095,2095,2095,0
20230822,165500,1627403790,2095,2095,2095,2095,0
20230822,165400,1627403790,2095,2095,2095,2095,0
20230822,165300,1627403790,2095,2095,2095,2095,0
20230822,165200,1627403790,2095,2095,2095,2095,0
20230822,165100,1627403790,2095,2095,2095,2095,0
20230822,165000,1627403790,2095,2095,2095,2095,0
20230822,164900,1627403790,2095,2095,2095,2095,0
20230822,164800,1627403790,2095,2095,2095,2095,0
20230822,164700,1627403790,2095,2095,2095,2095,0
20230822,164600,1627403790,2095,2095,2095,2095,0
20230822,164500,1627403790,2095,2095,2095,2095,0
20230822,164400,1627403790,2095,2095,2095,2095,0
20230822,164300,1627403790,2095,2095,2095,2095,0
20230822,164200,1627403790,2095,2095,2095,2095,0
20230822,164100,1627403790,2095,2095,2095,2095,0
20230822,164000,1627403790,2095,2095,2095,2095,0
20230822,163900,1627403790,2095,2095,2095,2095,0
20230822,163800,1627403790,2095,2095,2095,2095,0
20230822,163700,1627403790,2095,2095,2095,2095,0
20230822,163600,1627403790,2095,2095,2095,2095,0
20230822,163500,1627403790,2095,2095,2095,2095,0
20230822,163400,1627403790,2095,2095,2095,2095,0
20230822,163300,1627403790,2095,2095,2095,2095,0
20230822,163200,1627403790,2095,2095,2095,2095,0
20230822,163100,1627403790,2095,2095,2095,2095,0
20230822,163000,1627403790,2095,2095,2095,2095,0
20230822,162900,1627403790,2095,2095,2095,2095,0
20230822,162800,1627403790,2095,2095,2095,2095,8705
20230822,162700,1627403790,2095,2095,2095,2095,0
20230822,162600,1627403790,2095,2095,2095,2095,0
20230822,162500,1627403790,2095,2095,2095,2095,0
20230822,162400,1627403790,2095,2095,2095,2095,0
20230822,162300,1627403790,2095,2095,2095,2095,0
20230822,162200,1627403790,2095,2095,2095,2095,0
20230822,162100,1627403790,2095,2095,2095,2095,0
20230822,162000,1627403790,2095,2095,2095,2095,0
20230822,161900,1627403790,2095,2095,2095,2095,0
20230822,161800,1627403790,2095,2095,2095,2095,0
20230822,161700,1627403790,2095,2095,2095,2095,0
20230822,161600,1627403790,2095,2095,2095,2095,0
20230822,161500,1627403790,2095,2095,2095,2095,0
20230822,161400,1627403790,2095,2095,2095,2095,0
20230822,161300,1627403790,2095,2095,2095,2095,0
20230822,161200,1627403790,2095,2095,2095,2095,0
20230822,161100,1627403790,2095,2095,2095,2095,0
20230822,161000,1627403790,2095,2095,2095,2095,0
20230822,160900,1627403790,2095,2095,2095,2095,0
20230822,160800,1627403790,2095,2095,2095,2095,0
20230822,160700,1627403790,2095,2095,2095,2095,0
20230822,160600,1627403790,2095,2095,2095,2095,0
20230822,160500,1627403790,2095,2095,2095,2095,0
20230822,160400,1627403790,2095,2095,2095,2095,0
20230822,160300,1627403790,2095,2095,2095,2095,0
20230822,160200,1627403790,2095,2095,2095,2095,0
20230822,160100,1627403790,2095,2095,2095,2095,0
20230822,160000,1627403790,2095,2095,2095,2095,0
20230822,155900,1627403790,2095,2095,2095,2095,0
20230822,155800,1627403790,2095,2095,2095,2095,8705
20230822,155700,1627403790,2095,2095,2095,2095,0
20230822,155600,1627403790,2095,2095,2095,2095,0
20230822,155500,1627403790,2095,2095,2095,2095,0
20230822,155400,1627403790,2095,2095,2095,2095,0
20230822,155300,1627403790,2095,2095,2095,2095,0
20230822,155200,1627403790,2095,2095,2095,2095,0
20230822,155100,1627403790,2095,2095,2095,2095,0
20230822,155000,1627403790,2095,2095,2095,2095,0
20230822,154900,1627403790,2095,2095,2095,2095,0
20230822,154800,1627403790,2095,2095,2095,2095,0
20230822,154700,1627403790,2095,2095,2095,2095,0
20230822,154600,1627403790,2095,2095,2095,2095,0
20230822,154500,1627403790,2095,2095,2095,2095,0
20230822,154400,1627403790,2095,2095,2095,2095,0
20230822,154300,1627403790,2095,2095,2095,2095,0
20230822,154200,1627403790,2095,2095,2095,2095,0
20230822,154100,1627403790,2095,2095,2095,2095,0
20230822,154000,1627403790,2095,2095,2095,2095,0
20230822,153900,1627403790,2095,2095,2095,2095,0
20230822,153800,1627403790,2095,2095,2095,2095,0
20230822,153700,1627403790,2095,2095,2095,2095,0
20230822,153600,1627403790,2095,2095,2095,2095,0
20230822,153500,1627403790,2095,2095,2095,2095,0
20230822,153400,1627403790,2095,2095,2095,2095,0
20230822,153300,1627403790,2095,2095,2095,2095,0
20230822,153200,1627403790,2095,2095,2095,2095,0
20230822,153100,1627403790,2095,2095,2095,2095,0
20230822,153000,1627403790,2095,2095,2095,2095,8705
20230822,152900,1609166815,2095,2095,2095,2095,0
20230822,152800,1609166815,2095,2095,2095,2095,0
20230822,152700,1609166815,2095,2095,2095,2095,0
20230822,152600,1609166815,2095,2095,2095,2095,0
20230822,152500,1609166815,2095,2095,2095,2095,0
20230822,152400,1609166815,2095,2095,2095,2095,0
20230822,152300,1609166815,2095,2095,2095,2095,0
20230822,152200,1609166815,2095,2095,2095,2095,0
20230822,152100,1609166815,2095,2095,2095,2095,0
20230822,152000,1609166815,2095,2095,2095,2095,0
20230822,151900,1609166815,2095,2095,2095,2090,727
20230822,151800,1607646750,2095,2095,2095,2095,8
20230822,151700,1607629990,2090,2090,2090,2090,0
20230822,151600,1607629990,2090,2085,2090,2085,1321
20230822,151500,1604875420,2080,2085,2085,2080,277
20230822,151400,1604298130,2080,2080,2080,2080,0
20230822,151300,1604298130,2080,2080,2085,2080,1595
20230822,151200,1600980520,2080,2080,2080,2080,510
20230822,151100,1599919720,2085,2085,2085,2085,111
20230822,151000,1599688285,2080,2080,2080,2075,1213
20230822,150900,1597166620,2070,2075,2075,2070,6368
20230822,150800,1583980165,2075,2075,2075,2075,312
20230822,150700,1583332765,2075,2075,2085,2075,109
20230822,150600,1583105930,2075,2080,2080,2070,4152
20230822,150500,1574500035,2095,2095,2095,2075,5596
20230822,150400,1562868975,2095,2080,2095,2080,660
20230822,150300,1561487925,2080,2095,2095,2080,940
20230822,150200,1559529625,2090,2095,2095,2090,350
20230822,150100,1558798105,2095,2095,2095,2095,0
20230822,150000,1558798105,2095,2095,2095,2095,1000
20230822,145900,1556703105,2095,2095,2095,2095,0
20230822,145800,1556703105,2095,2085,2095,2080,9044
20230822,145700,1537841570,2085,2085,2085,2085,0
20230822,145600,1537841570,2085,2080,2085,2080,5960
20230822,145500,1525439970,2080,2090,2090,2080,1258
20230822,145400,1522822955,2080,2080,2080,2080,0
20230822,145300,1522822955,2080,2095,2095,2080,5095
20230822,145200,1512216175,2095,2095,2095,2090,1457
20230822,145100,1509164255,2095,2085,2095,2085,20062
20230822,145000,1467184700,2080,2090,2090,2080,3545
20230822,144900,1459806525,2095,2085,2095,2085,3288
20230822,144800,1452951015,2080,2080,2080,2080,0
20230822,144700,1452951015,2080,2090,2090,2080,7000
20230822,144600,1438363485,2090,2095,2095,2090,937
20230822,144500,1436405005,2090,2090,2090,2090,0
20230822,144400,1436405005,2090,2090,2090,2090,247
20230822,144300,1435888775,2100,2100,2100,2100,0
20230822,144200,1435888775,2100,2100,2100,2095,83
20230822,144100,1435714500,2100,2090,2100,2090,704
20230822,144000,1434242115,2095,2095,2095,2095,1
20230822,143900,1434240020,2095,2095,2095,2095,81
20230822,143800,1434070325,2100,2100,2100,2100,410
20230822,143700,1433209325,2100,2100,2100,2100,111
20230822,143600,1432976225,2095,2095,2095,2095,2690
20230822,143500,1427340675,2095,2095,2095,2095,304
20230822,143400,1426703795,2090,2085,2090,2085,2500
20230822,143300,1421481295,2085,2095,2095,2085,9979
20230822,143200,1400620395,2100,2100,2100,2095,11907
20230822,143100,1375671630,2100,2100,2100,2100,2
20230822,143000,1375667430,2105,2095,2105,2095,3257
20230822,142900,1368843965,2095,2100,2100,2095,3104
20230822,142800,1362326790,2095,2100,2100,2095,903
20230822,142700,1360434990,2100,2100,2100,2100,24
20230822,142600,1360384590,2100,2100,2100,2100,430
20230822,142500,1359481590,2100,2095,2100,2095,1050
20230822,142400,1357281590,2095,2095,2095,2095,0
20230822,142300,1357281590,2095,2100,2100,2095,351
20230822,142200,1356545495,2100,2105,2105,2100,9480
20230822,142100,1336637240,2105,2105,2105,2105,3
20230822,142000,1336630925,2105,2105,2105,2105,0
20230822,141900,1336630925,2105,2105,2105,2105,0
20230822,141800,1336630925,2105,2105,2105,2105,0
20230822,141700,1336630925,2105,2110,2110,2105,2379
20230822,141600,1331623105,2115,2115,2115,2115,3
20230822,141500,1331616760,2110,2110,2110,2110,200
20230822,141400,1331194760,2105,2105,2105,2105,0
20230822,141300,1331194760,2105,2105,2105,2105,0
20230822,141200,1331194760,2105,2105,2105,2105,0
20230822,141100,1331194760,2105,2105,2105,2105,0
20230822,141000,1331194760,2105,2105,2105,2105,0
20230822,140900,1331194760,2105,2105,2105,2105,1000
20230822,140800,1329089760,2105,2110,2110,2105,661
20230822,140700,1327695805,2110,2110,2110,2110,0
20230822,140600,1327695805,2110,2110,2110,2110,1000
20230822,140500,1325585805,2115,2110,2115,2110,292
20230822,140400,1324969660,2110,2110,2110,2110,0
20230822,140300,1324969660,2110,2115,2115,2110,34
20230822,140200,1324897915,2110,2110,2110,2110,100
20230822,140100,1324686915,2115,2115,2115,2115,10
20230822,140000,1324665765,2105,2105,2105,2105,1
20230822,135900,1324663660,2110,2110,2110,2110,300
20230822,135800,1324030660,2115,2115,2115,2115,49
20230822,135700,1323927025,2115,2115,2115,2115,0
20230822,135600,1323927025,2115,2115,2115,2115,0
20230822,135500,1323927025,2115,2115,2115,2115,0
20230822,135400,1323927025,2115,2115,2115,2115,0
20230822,135300,1323927025,2115,2115,2115,2110,101
20230822,135200,1323713510,2105,2105,2105,2105,260
20230822,135100,1323166210,2105,2105,2105,2105,300
20230822,135000,1322534710,2105,2105,2105,2105,200
20230822,134900,1322113710,2105,2105,2105,2105,63
20230822,134800,1321981095,2105,2105,2105,2105,437
20230822,134700,1321061210,2105,2110,2110,2105,2784
20230822,134600,1315198125,2115,2115,2115,2115,0
20230822,134500,1315198125,2115,2115,2115,2115,1
20230822,134400,1315196010,2120,2120,2120,2120,0
20230822,134300,1315196010,2120,2120,2120,2110,3201
20230822,134200,1308441765,2110,2110,2110,2110,1250
20230822,134100,1305804265,2120,2120,2120,2120,81
20230822,134000,1305632545,2120,2120,2120,2120,169
20230822,133900,1305274265,2110,2115,2115,2110,418
20230822,133800,1304390285,2115,2110,2120,2110,80
20230822,133700,1304220815,2110,2110,2110,2110,268
20230822,133600,1303655335,2110,2110,2110,2110,2600
20230822,133500,1298169335,2110,2110,2110,2110,500
20230822,133400,1297114335,2110,2110,2110,2110,788
20230822,133300,1295451655,2110,2110,2110,2110,395
20230822,133200,1294618205,2105,2105,2105,2105,0
20230822,133100,1294618205,2105,2105,2105,2105,0
20230822,133000,1294618205,2105,2110,2110,2105,294
20230822,132900,1293998885,2110,2110,2110,2110,100
20230822,132800,1293787885,2105,2100,2105,2100,1011
20230822,132700,1291660730,2100,2100,2100,2100,400
20230822,132600,1290820730,2105,2105,2105,2105,0
20230822,132500,1290820730,2105,2100,2105,2100,1262
20230822,132400,1288170525,2100,2100,2100,2100,1
20230822,132300,1288168425,2100,2100,2105,2100,13
20230822,132200,1288141120,2105,2095,2105,2090,2211
20230822,132100,1283514295,2090,2095,2100,2090,3572
20230822,132000,1276041820,2095,2095,2095,2095,3065
20230822,131900,1269620645,2095,2100,2100,2095,630
20230822,131800,1268297650,2105,2105,2105,2105,353
20230822,131700,1267554585,2105,2105,2105,2105,210
20230822,131600,1267112535,2105,2105,2105,2105,0
20230822,131500,1267112535,2105,2105,2105,2100,1510
20230822,131400,1263934065,2105,2100,2105,2100,8602
20230822,131300,1245869860,2100,2100,2105,2100,4359
20230822,131200,1236715430,2105,2105,2105,2100,2921
20230822,131100,1230572035,2105,2105,2105,2105,12587
20230822,131000,1204076400,2110,2110,2110,2110,7884
20230822,130900,1187441160,2110,2115,2115,2110,3150
20230822,130800,1180787650,2115,2115,2115,2115,2816
20230822,130700,1174831810,2115,2115,2115,2115,600
20230822,130600,1173562810,2115,2115,2115,2115,0
20230822,130500,1173562810,2115,2115,2115,2115,3154
20230822,130400,1166892100,2115,2115,2115,2115,0
20230822,130300,1166892100,2115,2115,2115,2115,1000
20230822,130200,1164777100,2120,2120,2120,2120,498
20230822,130100,1163721340,2120,2120,2120,2120,13
20230822,130000,1163693780,2120,2125,2125,2120,752
20230822,125900,1162099025,2125,2125,2125,2125,34
20230822,125800,1162026775,2120,2120,2120,2120,0
20230822,125700,1162026775,2120,2120,2120,2120,0
20230822,125600,1162026775,2120,2120,2120,2115,827
20230822,125500,1160274805,2115,2115,2115,2115,166
20230822,125400,1159923715,2115,2120,2120,2115,2079
20230822,125300,1155525630,2115,2115,2115,2115,0
20230822,125200,1155525630,2115,2115,2115,2115,0
20230822,125100,1155525630,2115,2115,2115,2110,199
20230822,125000,1155105245,2115,2120,2120,2115,340
20230822,124900,1154385950,2120,2125,2125,2115,570
20230822,124800,1153179800,2115,2115,2115,2115,100
20230822,124700,1152968300,2115,2115,2115,2115,120
20230822,124600,1152714500,2115,2115,2115,2115,0
20230822,124500,1152714500,2115,2115,2115,2115,1
20230822,124400,1152712385,2110,2115,2115,2110,7000
20230822,124300,1137914600,2115,2120,2120,2115,3000
20230822,124200,1131567830,2130,2130,2130,2130,3
20230822,124100,1131561440,2130,2130,2130,2130,200
20230822,124000,1131135440,2120,2120,2120,2120,100
20230822,123900,1130923440,2130,2130,2130,2130,0
20230822,123800,1130923440,2130,2130,2130,2130,0
20230822,123700,1130923440,2130,2130,2130,2130,0
20230822,123600,1130923440,2130,2130,2130,2130,1
20230822,123500,1130921310,2115,2120,2120,2115,2000
20230822,123400,1126684760,2120,2120,2120,2120,1199
20230822,123300,1124142880,2130,2130,2130,2130,0
20230822,123200,1124142880,2130,2120,2130,2120,1009
20230822,123100,1121996480,2125,2125,2125,2125,400
20230822,123000,1121146480,2130,2120,2130,2120,361
20230822,122900,1120377660,2120,2120,2120,2120,0
20230822,122800,1120377660,2120,2120,2120,2120,0
20230822,122700,1120377660,2120,2120,2120,2120,91
20230822,122600,1120184740,2120,2115,2120,2115,1863
20230822,122500,1116237680,2115,2115,2115,2115,2000
20230822,122400,1112007680,2115,2120,2120,2115,9391
20230822,122300,1092117285,2120,2120,2120,2120,0
20230822,122200,1092117285,2120,2120,2120,2120,0
20230822,122100,1092117285,2120,2120,2120,2120,5016
20230822,122000,1081483365,2120,2120,2120,2120,1247
20230822,121900,1078839725,2120,2120,2120,2120,158
20230822,121800,1078504765,2120,2120,2120,2120,0
20230822,121700,1078504765,2120,2120,2120,2120,0
20230822,121600,1078504765,2120,2120,2120,2120,0
20230822,121500,1078504765,2120,2120,2120,2120,3
20230822,121400,1078498405,2115,2115,2115,2115,0
20230822,121300,1078498405,2115,2115,2115,2115,0
20230822,121200,1078498405,2115,2125,2125,2115,1000
20230822,121100,1076382160,2130,2130,2130,2130,110
20230822,121000,1076147860,2130,2130,2130,2130,3
20230822,120900,1076141470,2120,2120,2120,2120,1501
20230822,120800,1072959350,2120,2120,2120,2120,2400
20230822,120700,1067871350,2120,2120,2120,2120,193
20230822,120600,1067462190,2120,2120,2120,2120,1001
20230822,120500,1065340070,2120,2120,2120,2120,998
20230822,120400,1063224310,2120,2120,2120,2120,2
20230822,120300,1063220070,2120,2120,2120,2120,0
20230822,120200,1063220070,2120,2125,2125,2120,4596
20230822,120100,1053476500,2125,2125,2125,2125,36
20230822,120000,1053400000,2120,2120,2120,2120,1956
20230822,115900,1049253280,2130,2120,2130,2120,1035
20230822,115800,1047058730,2130,2130,2130,2130,10
20230822,115700,1047037430,2130,2130,2130,2130,8
20230822,115600,1047020390,2130,2130,2130,2130,61
20230822,115500,1046890460,2130,2130,2130,2130,100
20230822,115400,1046677460,2130,2130,2130,2130,80
20230822,115300,1046507060,2135,2135,2135,2135,0
20230822,115200,1046507060,2135,2135,2135,2135,160
20230822,115100,1046165460,2115,2115,2115,2115,1
20230822,115000,1046163345,2115,2115,2115,2115,0
20230822,114900,1046163345,2115,2135,2135,2115,1002
20230822,114800,1044043405,2135,2135,2135,2135,200
20230822,114700,1043616405,2135,2130,2135,2120,8180
20230822,114600,1026213675,2135,2120,2135,2120,4427
20230822,114500,1016783065,2110,2115,2115,2110,800
20230822,114400,1015094900,2110,2115,2115,2110,2000
20230822,114300,1010874350,2125,2125,2125,2125,10
20230822,114200,1010853100,2125,2125,2125,2115,1534
20230822,114100,1007604365,2125,2125,2125,2125,220
20230822,114000,1007136865,2125,2125,2125,2125,0
20230822,113900,1007136865,2125,2125,2125,2125,202
20230822,113800,1006707615,2125,2120,2125,2120,383
20230822,113700,1005895650,2120,2120,2120,2120,2115
20230822,113600,1001411850,2125,2125,2125,2125,31
20230822,113500,1001345975,2125,2125,2125,2125,5
20230822,113400,1001335350,2125,2125,2125,2125,1501
20230822,113300,998145725,2120,2125,2125,2120,631
20230822,113200,996808000,2120,2125,2125,2120,5235
20230822,113100,985696630,2125,2125,2125,2125,249
20230822,113000,985167505,2125,2130,2130,2125,3194
20230822,112900,978380085,2130,2130,2130,2130,0
20230822,112800,978380085,2130,2125,2130,2125,433
20230822,112700,977458460,2135,2135,2135,2135,0
20230822,112600,977458460,2135,2135,2135,2135,0
20230822,112500,977458460,2135,2135,2135,2135,10
20230822,112400,977437110,2140,2135,2140,2135,943
20230822,112300,975421590,2130,2130,2130,2130,2026
20230822,112200,971106210,2130,2130,2130,2130,134
20230822,112100,970820790,2130,2130,2130,2130,60
20230822,112000,970692990,2130,2125,2130,2120,2350
20230822,111900,965708335,2120,2120,2120,2120,0
20230822,111800,965708335,2120,2120,2120,2120,470
20230822,111700,964711935,2125,2125,2125,2125,4338
20230822,111600,955493685,2140,2130,2140,2125,502
20230822,111500,954426655,2125,2125,2125,2125,6
20230822,111400,954413905,2125,2125,2125,2125,4
20230822,111300,954405405,2130,2130,2130,2130,200
20230822,111200,953979405,2130,2130,2130,2130,21
20230822,111100,953934675,2125,2125,2125,2125,50
20230822,111000,953828425,2125,2125,2125,2125,2258
20230822,110900,949030175,2125,2125,2125,2125,119
20230822,110800,948777300,2125,2125,2125,2125,200
20230822,110700,948352300,2125,2125,2125,2125,44
20230822,110600,948258800,2125,2125,2125,2125,887
20230822,110500,946373925,2135,2130,2135,2130,1005
20230822,110400,944233255,2130,2125,2130,2120,1306
20230822,110300,941461945,2125,2125,2125,2125,0
20230822,110200,941461945,2125,2125,2125,2125,730
20230822,110100,939910695,2125,2125,2125,2125,2302
20230822,110000,935018945,2125,2130,2130,2125,1783
20230822,105900,931228085,2135,2135,2135,2135,5
20230822,105800,931217410,2135,2130,2140,2125,4483
20230822,105700,921689320,2130,2130,2130,2130,0
20230822,105600,921689320,2130,2130,2130,2130,301
20230822,105500,921048190,2130,2130,2130,2130,1000
20230822,105400,918918190,2130,2130,2130,2130,0
20230822,105300,918918190,2130,2135,2140,2130,3604
20230822,105200,911238010,2135,2140,2140,2135,14657
20230822,105100,879938700,2140,2140,2140,2140,590
20230822,105000,878676100,2135,2135,2135,2135,400
20230822,104900,877822100,2140,2140,2140,2140,410
20230822,104800,876944700,2140,2140,2140,2140,394
20230822,104700,876101540,2140,2140,2140,2140,0
20230822,104600,876101540,2140,2140,2140,2140,1529
20230822,104500,872829480,2145,2145,2145,2145,1
20230822,104400,872827335,2140,2140,2140,2140,247
20230822,104300,872298755,2140,2140,2140,2140,182
20230822,104200,871909275,2145,2140,2145,2140,247
20230822,104100,871380460,2145,2145,2145,2145,0
20230822,104000,871380460,2145,2145,2145,2145,2
20230822,103900,871376170,2145,2140,2145,2140,1002
20230822,103800,869231880,2140,2140,2140,2140,1050
20230822,103700,866984880,2140,2140,2140,2135,328
20230822,103600,866282980,2145,2145,2145,2145,1
20230822,103500,866280835,2140,2140,2140,2140,0
20230822,103400,866280835,2140,2140,2140,2140,1821
20230822,103300,862383895,2145,2145,2145,2145,10
20230822,103200,862362445,2145,2150,2150,2145,389
20230822,103100,861526540,2150,2155,2155,2150,657
20230822,103000,860113980,2140,2150,2150,2140,1021
20230822,102900,857919040,2150,2150,2150,2140,1504
20230822,102800,854685480,2150,2150,2150,2150,0
20230822,102700,854685480,2150,2150,2150,2150,10
20230822,102600,854663980,2150,2150,2150,2150,102
20230822,102500,854444680,2140,2135,2140,2135,1008
20230822,102400,852287600,2135,2135,2135,2135,0
20230822,102300,852287600,2135,2135,2135,2135,645
20230822,102200,850910525,2130,2135,2135,2130,666
20230822,102100,849488695,2135,2135,2135,2135,1355
20230822,102000,846595770,2135,2135,2135,2135,102
20230822,101900,846378000,2130,2130,2130,2130,1077
20230822,101800,844083990,2130,2120,2130,2120,1062
20230822,101700,841832480,2120,2130,2130,2120,5231
20230822,101600,830742360,2125,2130,2135,2125,8393
20230822,101500,812884955,2135,2135,2135,2135,465
20230822,101400,811892180,2135,2140,2140,2135,5675
20230822,101300,799776050,2135,2135,2135,2135,0
20230822,101200,799776050,2135,2135,2135,2135,485
20230822,101100,798740575,2140,2140,2140,2135,788
20230822,101000,797057595,2140,2145,2145,2140,4863
20230822,100900,786650525,2145,2145,2145,2145,6770
20230822,100800,772128875,2150,2150,2150,2150,47
20230822,100700,772027825,2150,2145,2150,2145,1051
20230822,100600,769773175,2150,2150,2150,2150,314
20230822,100500,769098075,2155,2150,2155,2150,6011
20230822,100400,756171405,2150,2150,2150,2150,1235
20230822,100300,753516155,2155,2155,2155,2150,1563
20230822,100200,750151350,2160,2160,2160,2160,254
20230822,100100,749602710,2165,2165,2165,2165,0
20230822,100000,749602710,2165,2150,2165,2150,804
20230822,095900,747867350,2155,2155,2155,2155,105
20230822,095800,747641075,2155,2145,2155,2145,404
20230822,095700,746772390,2150,2150,2150,2150,303
20230822,095600,746120940,2150,2155,2155,2150,758
20230822,095500,744491170,2155,2165,2165,2150,7340
20230822,095400,728682100,2155,2165,2175,2155,7099
20230822,095300,713342580,2170,2150,2195,2150,32099
20230822,095200,643560385,2150,2140,2150,2135,14
20230822,095100,643530475,2140,2150,2150,2140,60694
20230822,095000,513351715,2150,2150,2150,2150,110
20230822,094900,513115215,2150,2150,2150,2150,1883
20230822,094800,509066765,2150,2150,2150,2150,115
20230822,094700,508819515,2155,2155,2155,2155,55
20230822,094600,508700990,2160,2160,2160,2160,1
20230822,094500,508698830,2150,2150,2160,2150,59
20230822,094400,508571900,2150,2150,2150,2150,7
20230822,094300,508556850,2150,2155,2155,2150,1269
20230822,094200,505827160,2160,2155,2160,2155,136
20230822,094100,505533560,2160,2160,2160,2160,18
20230822,094000,505494680,2150,2145,2150,2145,1890
20230822,093900,501435765,2150,2150,2150,2150,556
20230822,093800,500240365,2150,2150,2150,2150,1384
20230822,093700,497264765,2150,2155,2160,2150,1875
20230822,093600,493224630,2150,2150,2150,2150,130
20230822,093500,492945130,2150,2160,2160,2150,122
20230822,093400,492682735,2160,2160,2160,2160,84
20230822,093300,492501295,2160,2160,2160,2160,27
20230822,093200,492442975,2160,2160,2160,2160,1075
20230822,093100,490120975,2150,2145,2160,2140,70703
20230822,093000,338419375,2145,2145,2155,2140,5318
20230822,092900,327024850,2145,2145,2145,2145,533
20230822,092800,325881565,2140,2140,2140,2135,3749
20230822,092700,317874490,2140,2140,2140,2140,105
20230822,092600,317649790,2140,2150,2150,2135,12509
20230822,092500,290850075,2150,2150,2155,2150,1225
20230822,092400,288216275,2150,2150,2150,2150,1072
20230822,092300,285911475,2150,2150,2150,2145,5189
20230822,092200,274767660,2150,2160,2160,2145,13991
20230822,092100,244650735,2160,2160,2165,2160,2073
20230822,092000,240171555,2155,2180,2180,2155,2614
20230822,091900,234518640,2180,2170,2185,2165,4522
20230822,091800,224697210,2170,2170,2170,2170,640
20230822,091700,223308410,2170,2185,2185,2170,5258
20230822,091600,211884125,2180,2175,2180,2175,2607
20230822,091500,206206955,2175,2180,2180,2175,2571
20230822,091400,200613900,2180,2185,2185,2175,1537
20230822,091300,197260655,2185,2160,2185,2160,14621
20230822,091200,165602655,2160,2155,2160,2155,1910
20230822,091100,161477885,2160,2155,2165,2155,2302
20230822,091000,156510560,2165,2160,2165,2160,13
20230822,090900,156482475,2160,2155,2160,2150,1071
20230822,090800,154176000,2155,2155,2155,2155,58
20230822,090700,154051010,2155,2155,2160,2150,7079
20230822,090600,138800735,2150,2150,2150,2140,15210
20230822,090500,106191795,2150,2150,2150,2150,5133
20230822,090400,95155845,2150,2140,2150,2140,10739
20230822,090300,72171585,2150,2180,2185,2150,10105
20230822,090200,50329620,2185,2165,2185,2165,14281
20230822,090100,19338375,2165,2170,2170,2165,1802
20230822,090000,15433680,2165,2170,2170,2160,6620