stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191000,1776620778,998,998,998,998,17799
20230822,190900,1776620778,998,998,998,998,0
20230822,190800,1776620778,998,998,998,998,0
20230822,190700,1776620778,998,998,998,998,0
20230822,190600,1776620778,998,998,998,998,0
20230822,190500,1776620778,998,998,998,998,0
20230822,190400,1776620778,998,998,998,998,0
20230822,190300,1776620778,998,998,998,998,0
20230822,190200,1776620778,998,998,998,998,0
20230822,190100,1776620778,998,998,998,998,0
20230822,190000,1776620778,998,998,998,998,0
20230822,185900,1776620778,998,998,998,998,0
20230822,185800,1776620778,998,998,998,998,0
20230822,185700,1776620778,998,998,998,998,0
20230822,185600,1776620778,998,998,998,998,0
20230822,185500,1776620778,998,998,998,998,0
20230822,185400,1776620778,998,998,998,998,0
20230822,185300,1776620778,998,998,998,998,0
20230822,185200,1776620778,998,998,998,998,0
20230822,185100,1776620778,998,998,998,998,0
20230822,185000,1776620778,998,998,998,998,0
20230822,184900,1776620778,998,998,998,998,0
20230822,184800,1776620778,998,998,998,998,0
20230822,184700,1776620778,998,998,998,998,0
20230822,184600,1776620778,998,998,998,998,0
20230822,184500,1776620778,998,998,998,998,0
20230822,184400,1776620778,998,998,998,998,0
20230822,184300,1776620778,998,998,998,998,0
20230822,184200,1776620778,998,998,998,998,0
20230822,184100,1776620778,998,998,998,998,0
20230822,184000,1776620778,998,998,998,998,17799
20230822,183900,1776620778,998,998,998,998,0
20230822,183800,1776620778,998,998,998,998,0
20230822,183700,1776620778,998,998,998,998,0
20230822,183600,1776620778,998,998,998,998,0
20230822,183500,1776620778,998,998,998,998,0
20230822,183400,1776620778,998,998,998,998,0
20230822,183300,1776620778,998,998,998,998,0
20230822,183200,1776620778,998,998,998,998,0
20230822,183100,1776620778,998,998,998,998,0
20230822,183000,1776620778,998,998,998,998,0
20230822,182900,1776620778,998,998,998,998,0
20230822,182800,1776620778,998,998,998,998,0
20230822,182700,1776620778,998,998,998,998,0
20230822,182600,1776620778,998,998,998,998,0
20230822,182500,1776620778,998,998,998,998,0
20230822,182400,1776620778,998,998,998,998,0
20230822,182300,1776620778,998,998,998,998,0
20230822,182200,1776620778,998,998,998,998,0
20230822,182100,1776620778,998,998,998,998,0
20230822,182000,1776620778,998,998,998,998,0
20230822,181900,1776620778,998,998,998,998,0
20230822,181800,1776620778,998,998,998,998,0
20230822,181700,1776620778,998,998,998,998,0
20230822,181600,1776620778,998,998,998,998,0
20230822,181500,1776620778,998,998,998,998,0
20230822,181400,1776620778,998,998,998,998,0
20230822,181300,1776620778,998,998,998,998,0
20230822,181200,1776620778,998,998,998,998,0
20230822,181100,1776620778,998,998,998,998,0
20230822,181000,1776620778,998,998,998,998,17799
20230822,180900,1776620778,998,998,998,998,0
20230822,180800,1776620778,998,998,998,998,0
20230822,180700,1776620778,998,998,998,998,0
20230822,180600,1776620778,998,998,998,998,0
20230822,180500,1776620778,998,998,998,998,0
20230822,180400,1776620778,998,998,998,998,0
20230822,180300,1776620778,998,998,998,998,0
20230822,180200,1776620778,998,998,998,998,0
20230822,180100,1776620778,998,998,998,998,0
20230822,180000,1776620778,998,998,998,998,0
20230822,175900,1776620778,998,998,998,998,0
20230822,175800,1776620778,998,998,998,998,0
20230822,175700,1776620778,998,998,998,998,0
20230822,175600,1776620778,998,998,998,998,0
20230822,175500,1776620778,998,998,998,998,0
20230822,175400,1776620778,998,998,998,998,0
20230822,175300,1776620778,998,998,998,998,0
20230822,175200,1776620778,998,998,998,998,0
20230822,175100,1776620778,998,998,998,998,0
20230822,175000,1776620778,998,998,998,998,0
20230822,174900,1776620778,998,998,998,998,0
20230822,174800,1776620778,998,998,998,998,0
20230822,174700,1776620778,998,998,998,998,0
20230822,174600,1776620778,998,998,998,998,0
20230822,174500,1776620778,998,998,998,998,0
20230822,174400,1776620778,998,998,998,998,0
20230822,174300,1776620778,998,998,998,998,0
20230822,174200,1776620778,998,998,998,998,0
20230822,174100,1776620778,998,998,998,998,0
20230822,174000,1776620778,998,998,998,998,17799
20230822,173900,1776620778,998,998,998,998,0
20230822,173800,1776620778,998,998,998,998,0
20230822,173700,1776620778,998,998,998,998,0
20230822,173600,1776620778,998,998,998,998,0
20230822,173500,1776620778,998,998,998,998,0
20230822,173400,1776620778,998,998,998,998,0
20230822,173300,1776620778,998,998,998,998,0
20230822,173200,1776620778,998,998,998,998,0
20230822,173100,1776620778,998,998,998,998,0
20230822,173000,1776620778,998,998,998,998,0
20230822,172900,1776620778,998,998,998,998,0
20230822,172800,1776620778,998,998,998,998,0
20230822,172700,1776620778,998,998,998,998,0
20230822,172600,1776620778,998,998,998,998,0
20230822,172500,1776620778,998,998,998,998,0
20230822,172400,1776620778,998,998,998,998,0
20230822,172300,1776620778,998,998,998,998,0
20230822,172200,1776620778,998,998,998,998,0
20230822,172100,1776620778,998,998,998,998,0
20230822,172000,1776620778,998,998,998,998,0
20230822,171900,1776620778,998,998,998,998,0
20230822,171800,1776620778,998,998,998,998,0
20230822,171700,1776620778,998,998,998,998,0
20230822,171600,1776620778,998,998,998,998,0
20230822,171500,1776620778,998,998,998,998,0
20230822,171400,1776620778,998,998,998,998,0
20230822,171300,1776620778,998,998,998,998,0
20230822,171200,1776620778,998,998,998,998,0
20230822,171100,1776620778,998,998,998,998,0
20230822,171000,1776620778,998,998,998,998,17799
20230822,170900,1776620778,998,998,998,998,0
20230822,170800,1776620778,998,998,998,998,0
20230822,170700,1776620778,998,998,998,998,0
20230822,170600,1776620778,998,998,998,998,0
20230822,170500,1776620778,998,998,998,998,0
20230822,170400,1776620778,998,998,998,998,0
20230822,170300,1776620778,998,998,998,998,0
20230822,170200,1776620778,998,998,998,998,0
20230822,170100,1776620778,998,998,998,998,0
20230822,170000,1776620778,998,998,998,998,0
20230822,165900,1776620778,998,998,998,998,0
20230822,165800,1776620778,998,998,998,998,0
20230822,165700,1776620778,998,998,998,998,0
20230822,165600,1776620778,998,998,998,998,0
20230822,165500,1776620778,998,998,998,998,0
20230822,165400,1776620778,998,998,998,998,0
20230822,165300,1776620778,998,998,998,998,0
20230822,165200,1776620778,998,998,998,998,0
20230822,165100,1776620778,998,998,998,998,0
20230822,165000,1776620778,998,998,998,998,0
20230822,164900,1776620778,998,998,998,998,0
20230822,164800,1776620778,998,998,998,998,0
20230822,164700,1776620778,998,998,998,998,0
20230822,164600,1776620778,998,998,998,998,0
20230822,164500,1776620778,998,998,998,998,0
20230822,164400,1776620778,998,998,998,998,0
20230822,164300,1776620778,998,998,998,998,0
20230822,164200,1776620778,998,998,998,998,0
20230822,164100,1776620778,998,998,998,998,0
20230822,164000,1776620778,998,998,998,998,17799
20230822,163900,1776620778,998,998,998,998,0
20230822,163800,1776620778,998,998,998,998,0
20230822,163700,1776620778,998,998,998,998,0
20230822,163600,1776620778,998,998,998,998,0
20230822,163500,1776620778,998,998,998,998,0
20230822,163400,1776620778,998,998,998,998,0
20230822,163300,1776620778,998,998,998,998,0
20230822,163200,1776620778,998,998,998,998,0
20230822,163100,1776620778,998,998,998,998,0
20230822,163000,1776620778,998,998,998,998,0
20230822,162900,1776620778,998,998,998,998,0
20230822,162800,1776620778,998,998,998,998,0
20230822,162700,1776620778,998,998,998,998,0
20230822,162600,1776620778,998,998,998,998,0
20230822,162500,1776620778,998,998,998,998,0
20230822,162400,1776620778,998,998,998,998,0
20230822,162300,1776620778,998,998,998,998,0
20230822,162200,1776620778,998,998,998,998,0
20230822,162100,1776620778,998,998,998,998,0
20230822,162000,1776620778,998,998,998,998,0
20230822,161900,1776620778,998,998,998,998,0
20230822,161800,1776620778,998,998,998,998,0
20230822,161700,1776620778,998,998,998,998,0
20230822,161600,1776620778,998,998,998,998,0
20230822,161500,1776620778,998,998,998,998,0
20230822,161400,1776620778,998,998,998,998,0
20230822,161300,1776620778,998,998,998,998,0
20230822,161200,1776620778,998,998,998,998,0
20230822,161100,1776620778,998,998,998,998,0
20230822,161000,1776620778,998,998,998,998,17799
20230822,160900,1776620778,998,998,998,998,0
20230822,160800,1776620778,998,998,998,998,0
20230822,160700,1776620778,998,998,998,998,0
20230822,160600,1776620778,998,998,998,998,0
20230822,160500,1776620778,998,998,998,998,0
20230822,160400,1776620778,998,998,998,998,0
20230822,160300,1776620778,998,998,998,998,0
20230822,160200,1776620778,998,998,998,998,0
20230822,160100,1776620778,998,998,998,998,0
20230822,160000,1776620778,998,998,998,998,0
20230822,155900,1776620778,998,998,998,998,0
20230822,155800,1776620778,998,998,998,998,0
20230822,155700,1776620778,998,998,998,998,0
20230822,155600,1776620778,998,998,998,998,0
20230822,155500,1776620778,998,998,998,998,0
20230822,155400,1776620778,998,998,998,998,0
20230822,155300,1776620778,998,998,998,998,0
20230822,155200,1776620778,998,998,998,998,0
20230822,155100,1776620778,998,998,998,998,0
20230822,155000,1776620778,998,998,998,998,0
20230822,154900,1776620778,998,998,998,998,0
20230822,154800,1776620778,998,998,998,998,0
20230822,154700,1776620778,998,998,998,998,0
20230822,154600,1776620778,998,998,998,998,0
20230822,154500,1776620778,998,998,998,998,0
20230822,154400,1776620778,998,998,998,998,0
20230822,154300,1776620778,998,998,998,998,0
20230822,154200,1776620778,998,998,998,998,0
20230822,154100,1776620778,998,998,998,998,0
20230822,154000,1776620778,998,998,998,998,17799
20230822,153900,1776620778,998,998,998,998,0
20230822,153800,1776620778,998,998,998,998,0
20230822,153700,1776620778,998,998,998,998,0
20230822,153600,1776620778,998,998,998,998,0
20230822,153500,1776620778,998,998,998,998,0
20230822,153400,1776620778,998,998,998,998,0
20230822,153300,1776620778,998,998,998,998,0
20230822,153200,1776620778,998,998,998,998,0
20230822,153100,1776620778,998,998,998,998,0
20230822,153000,1776620778,998,998,998,998,17799
20230822,152900,1758857376,982,982,982,982,0
20230822,152800,1758857376,982,982,982,982,0
20230822,152700,1758857376,982,982,982,982,0
20230822,152600,1758857376,982,982,982,982,0
20230822,152500,1758857376,982,982,982,982,0
20230822,152400,1758857376,982,982,982,982,0
20230822,152300,1758857376,982,982,982,982,0
20230822,152200,1758857376,982,982,982,982,0
20230822,152100,1758857376,982,982,982,982,0
20230822,152000,1758857376,982,982,982,982,0
20230822,151900,1758857376,982,1002,1002,982,4024
20230822,151800,1754905441,1004,975,1006,975,508
20230822,151700,1754394831,1006,979,1006,972,10507
20230822,151600,1743993946,979,978,979,978,1501
20230822,151500,1742525967,978,970,978,970,716
20230822,151400,1741831439,979,979,979,979,400
20230822,151300,1741439839,979,971,979,970,17808
20230822,151200,1724163607,980,978,980,970,1864
20230822,151100,1722352435,978,971,978,970,4356
20230822,151000,1718119232,971,974,977,970,9429
20230822,150900,1708960880,975,973,975,972,3378
20230822,150800,1705675159,977,975,977,973,2991
20230822,150700,1702762718,977,978,978,977,456
20230822,150600,1702316850,978,978,978,978,150
20230822,150500,1702170150,978,977,978,973,10178
20230822,150400,1692254808,978,979,979,977,6639
20230822,150300,1685760810,980,980,980,980,1100
20230822,150200,1684682810,985,985,985,985,0
20230822,150100,1684682810,985,979,985,978,4001
20230822,150000,1680768888,979,986,986,979,11251
20230822,145900,1669753491,980,982,982,980,6000
20230822,145800,1663871490,981,990,990,980,10079
20230822,145700,1653981950,990,990,990,990,0
20230822,145600,1653981950,990,990,990,990,176
20230822,145500,1653807710,990,990,990,990,187
20230822,145400,1653622580,982,990,990,982,7
20230822,145300,1653615690,992,988,992,988,1070
20230822,145200,1652554830,989,986,992,986,250
20230822,145100,1652307370,984,984,984,984,30
20230822,145000,1652277850,981,981,981,981,5
20230822,144900,1652272945,980,980,980,980,204
20230822,144800,1652073025,981,981,981,981,2392
20230822,144700,1649726473,984,984,984,984,504
20230822,144600,1649230537,986,988,988,986,20536
20230822,144500,1628981473,988,988,988,988,0
20230822,144400,1628981473,988,987,988,987,122
20230822,144300,1628860967,988,988,988,988,0
20230822,144200,1628860967,988,988,988,988,1
20230822,144100,1628859979,986,986,986,986,23
20230822,144000,1628837301,986,986,986,986,0
20230822,143900,1628837301,986,986,986,986,0
20230822,143800,1628837301,986,986,986,986,53
20230822,143700,1628785043,984,984,984,984,1100
20230822,143600,1627702643,984,984,984,984,13
20230822,143500,1627689851,989,989,989,989,0
20230822,143400,1627689851,989,989,989,989,0
20230822,143300,1627689851,989,985,989,985,49
20230822,143200,1627641492,985,984,985,984,6484
20230822,143100,1621261235,984,982,984,981,336
20230822,143000,1620931606,982,984,984,982,734
20230822,142900,1620210518,984,991,991,984,31
20230822,142800,1620179972,987,987,987,987,2
20230822,142700,1620177998,993,993,993,993,0
20230822,142600,1620177998,993,985,993,982,4397
20230822,142500,1615847292,985,986,986,985,2100
20230822,142400,1613777692,987,998,998,987,1784
20230822,142300,1612015854,998,990,999,990,94
20230822,142200,1611922382,989,990,999,989,2660
20230822,142100,1609288028,994,994,994,994,5
20230822,142000,1609283058,994,994,994,994,0
20230822,141900,1609283058,994,994,994,986,77
20230822,141800,1609206528,994,994,994,994,57
20230822,141700,1609149870,988,989,989,985,1782
20230822,141600,1607392760,994,994,994,994,97
20230822,141500,1607296342,989,989,989,989,82
20230822,141400,1607215244,994,994,994,994,0
20230822,141300,1607215244,994,994,994,994,0
20230822,141200,1607215244,994,994,994,994,40
20230822,141100,1607175484,994,994,994,994,20
20230822,141000,1607155604,994,987,994,987,247
20230822,140900,1606911486,984,990,990,984,2737
20230822,140800,1604211270,990,991,991,990,1500
20230822,140700,1602726210,994,994,994,994,0
20230822,140600,1602726210,994,991,994,991,926
20230822,140500,1601808472,994,990,994,990,1205
20230822,140400,1600614575,990,992,1000,990,2268
20230822,140300,1598367000,992,993,1000,991,1061
20230822,140200,1597313967,993,993,993,993,0
20230822,140100,1597313967,993,993,993,993,400
20230822,140000,1596916767,993,994,994,993,1082
20230822,135900,1595841841,997,993,997,993,400
20230822,135800,1595444340,995,993,995,993,384
20230822,135700,1595062658,995,998,998,991,3
20230822,135600,1595059674,988,988,988,988,2
20230822,135500,1595057698,1009,994,1009,984,4739
20230822,135400,1590340679,1004,995,1004,995,2774
20230822,135300,1587558649,990,994,1003,989,632
20230822,135200,1586932484,994,1008,1008,988,1559
20230822,135100,1585388539,1008,984,1009,984,7958
20230822,135000,1577432640,984,986,999,983,15207
20230822,134900,1562379244,992,988,992,983,3952
20230822,134800,1558477566,983,983,983,983,260
20230822,134700,1558221986,991,980,992,980,3976
20230822,134600,1554284240,984,985,985,979,1814
20230822,134500,1552507815,992,978,992,977,11635
20230822,134400,1541106164,979,979,979,978,1407
20230822,134300,1539728715,978,990,990,978,2913
20230822,134200,1536874101,990,989,990,980,2885
20230822,134100,1534021944,989,986,989,986,541
20230822,134000,1533488515,986,972,986,972,3638
20230822,133900,1529905084,987,980,987,967,10044
20230822,133800,1520102744,981,987,987,975,20087
20230822,133700,1500405624,987,992,992,986,4643
20230822,133600,1495823189,992,1002,1002,990,411
20230822,133500,1495414947,1007,990,1008,983,20490
20230822,133400,1475075736,990,990,991,990,546
20230822,133300,1474534671,990,991,991,990,344
20230822,133200,1474193787,997,997,997,995,181
20230822,133100,1474013430,1000,995,1001,990,217
20230822,133000,1473797536,995,989,995,989,1226
20230822,132900,1472583660,989,986,990,982,15748
20230822,132800,1457093363,986,997,997,986,43612
20230822,132700,1413856401,996,1007,1008,996,13796
20230822,132600,1400053125,1008,1008,1008,1008,0
20230822,132500,1400053125,1008,1008,1008,1008,63
20230822,132400,1399989621,1008,1003,1011,1003,1728
20230822,132300,1398255488,1004,1007,1007,1004,3303
20230822,132200,1394935965,1012,1012,1012,1012,100
20230822,132100,1394834765,1014,1013,1014,1013,3050
20230822,132000,1391743448,1015,1010,1016,1010,6527
20230822,131900,1385138051,1010,1006,1010,1000,6975
20230822,131800,1378112671,1011,1011,1011,1011,101
20230822,131700,1378010560,1013,1013,1013,1013,0
20230822,131600,1378010560,1013,1011,1013,1001,14668
20230822,131500,1363161993,1011,1008,1011,1000,5256
20230822,131400,1357862037,1011,1011,1011,1011,0
20230822,131300,1357862037,1011,1005,1011,1002,3711
20230822,131200,1354139476,1014,1014,1014,1014,1000
20230822,131100,1353125476,1014,1006,1016,1006,5972
20230822,131000,1347071615,1006,1002,1006,1001,14615
20230822,130900,1332402667,1002,1005,1005,1002,5940
20230822,130800,1326435062,1005,1009,1009,1005,4090
20230822,130700,1322315697,1009,1009,1010,1005,11873
20230822,130600,1310330495,1010,1014,1015,1010,14670
20230822,130500,1295468213,1014,1009,1014,1005,13915
20230822,130400,1281391881,1010,1006,1010,1006,2092
20230822,130300,1279279023,1006,996,1010,995,40961
20230822,130200,1238085357,996,996,996,996,6400
20230822,130100,1231710957,998,998,998,998,0
20230822,130000,1231710957,998,998,998,998,211
20230822,125900,1231500379,999,996,999,996,902
20230822,125800,1230599811,997,997,997,997,101
20230822,125700,1230499114,997,999,1000,997,130
20230822,125600,1230369174,1000,1000,1000,1000,1
20230822,125500,1230368174,995,995,995,995,63
20230822,125400,1230305489,1000,1000,1000,1000,2
20230822,125300,1230303489,1000,1000,1000,1000,1
20230822,125200,1230302489,995,995,995,995,0
20230822,125100,1230302489,995,997,998,995,19822
20230822,125000,1210555497,1001,1000,1001,1000,302
20230822,124900,1210253496,998,998,998,998,500
20230822,124800,1209754496,999,1000,1000,999,150
20230822,124700,1209604546,1002,998,1002,998,1153
20230822,124600,1208453848,999,999,999,999,5100
20230822,124500,1203358948,1006,1006,1006,1006,100
20230822,124400,1203258348,1007,1001,1007,1001,5001
20230822,124300,1198252341,1001,1001,1001,1001,1
20230822,124200,1198251340,999,1000,1001,999,46
20230822,124100,1198205315,999,1000,1001,999,5006
20230822,124000,1193194774,1001,1000,1001,1000,12433
20230822,123900,1180761773,1000,1000,1000,1000,1
20230822,123800,1180760773,1000,1000,1000,1000,0
20230822,123700,1180760773,1000,998,1000,998,955
20230822,123600,1179807681,997,997,997,997,0
20230822,123500,1179807681,997,997,997,997,0
20230822,123400,1179807681,997,997,997,997,454
20230822,123300,1179355043,996,996,996,996,0
20230822,123200,1179355043,996,996,996,996,0
20230822,123100,1179355043,996,999,999,996,11866
20230822,123000,1167509343,1000,1001,1001,1000,4506
20230822,122900,1163003293,1007,1007,1007,1007,0
20230822,122800,1163003293,1007,1000,1007,1000,2204
20230822,122700,1160799286,1005,1005,1005,1005,0
20230822,122600,1160799286,1005,1004,1005,1000,414
20230822,122500,1160384829,1006,1006,1006,1006,0
20230822,122400,1160384829,1006,1004,1006,1004,301
20230822,122300,1160082623,1004,1007,1007,1004,5240
20230822,122200,1154820387,1010,1010,1010,1010,837
20230822,122100,1153975017,1013,1010,1013,1010,802
20230822,122000,1153164994,1013,1013,1013,1013,1
20230822,121900,1153163981,1012,1014,1016,1012,1527
20230822,121800,1151618641,1012,1012,1012,1012,540
20230822,121700,1151072161,1012,1012,1012,1012,467
20230822,121600,1150599557,1016,1012,1016,1012,867
20230822,121500,1149722149,1017,1017,1017,1017,0
20230822,121400,1149722149,1017,1016,1017,1016,6
20230822,121300,1149716052,1017,1016,1017,1016,1033
20230822,121200,1148665541,1018,1017,1018,1017,2205
20230822,121100,1146423055,1017,1017,1017,1017,100
20230822,121000,1146321355,1017,1015,1017,1015,132
20230822,120900,1146187173,1015,1015,1015,1015,1
20230822,120800,1146186158,1018,1016,1018,1015,10929
20230822,120700,1135090634,1016,1018,1018,1016,52
20230822,120600,1135037798,1016,1016,1016,1016,1
20230822,120500,1135036782,1018,1018,1018,1018,0
20230822,120400,1135036782,1018,1018,1018,1018,5
20230822,120300,1135031692,1016,1016,1016,1016,5
20230822,120200,1135026612,1018,1018,1018,1018,0
20230822,120100,1135026612,1018,1018,1018,1018,495
20230822,120000,1134522702,1016,1016,1016,1016,0
20230822,115900,1134522702,1016,1016,1016,1016,720
20230822,115800,1133791182,1018,1018,1018,1018,0
20230822,115700,1133791182,1018,1018,1018,1018,0
20230822,115600,1133791182,1018,1018,1018,1018,0
20230822,115500,1133791182,1018,1018,1018,1018,2
20230822,115400,1133789146,1017,1016,1017,1016,2489
20230822,115300,1131259833,1016,1016,1016,1016,3000
20230822,115200,1128211833,1016,1016,1016,1016,0
20230822,115100,1128211833,1016,1016,1016,1016,71
20230822,115000,1128139697,1018,1016,1018,1016,3197
20230822,114900,1124885410,1016,1016,1016,1016,0
20230822,114800,1124885410,1016,1016,1016,1015,705
20230822,114700,1124169294,1015,1015,1015,1015,80
20230822,114600,1124088094,1015,1015,1016,1015,1948
20230822,114500,1122109374,1015,1015,1015,1015,384
20230822,114400,1121719614,1015,1016,1016,1015,10488
20230822,114300,1111074284,1018,1018,1018,1018,0
20230822,114200,1111074284,1018,1018,1018,1018,0
20230822,114100,1111074284,1018,1018,1018,1018,0
20230822,114000,1111074284,1018,1018,1018,1018,0
20230822,113900,1111074284,1018,1013,1018,1013,28
20230822,113800,1111045907,1013,1013,1017,1013,501
20230822,113700,1110538390,1018,1018,1018,1018,0
20230822,113600,1110538390,1018,1018,1018,1018,6
20230822,113500,1110532282,1018,1018,1018,1018,1105
20230822,113400,1109407392,1018,1018,1018,1018,0
20230822,113300,1109407392,1018,1018,1018,1018,1
20230822,113200,1109406374,1019,1013,1019,1013,19934
20230822,113100,1089165968,1014,1014,1014,1014,0
20230822,113000,1089165968,1014,1013,1014,1013,3
20230822,112900,1089162928,1013,1008,1013,1008,1635
20230822,112800,1087514841,1007,1007,1007,1007,1129
20230822,112700,1086377938,1007,1007,1007,1007,45
20230822,112600,1086332623,1007,1006,1007,1006,84
20230822,112500,1086248118,1004,1004,1004,1004,0
20230822,112400,1086248118,1004,1004,1004,1004,1
20230822,112300,1086247114,1006,1006,1006,1006,0
20230822,112200,1086247114,1006,1005,1006,1005,230
20230822,112100,1086015735,1006,1006,1006,1006,300
20230822,112000,1085713935,1006,1003,1006,1003,2
20230822,111900,1085711926,1002,1002,1002,1002,55
20230822,111800,1085656816,1006,1006,1006,1006,3020
20230822,111700,1082618696,1007,1007,1007,1007,0
20230822,111600,1082618696,1007,1007,1007,1007,0
20230822,111500,1082618696,1007,1007,1007,1007,0
20230822,111400,1082618696,1007,1002,1007,1000,3083
20230822,111300,1079532839,1002,1005,1005,1002,1316
20230822,111200,1078211709,1005,1000,1005,1000,10658
20230822,111100,1067523481,1002,1002,1002,1002,5070
20230822,111000,1062443341,1002,1002,1002,1002,11454
20230822,110900,1050966433,1002,1002,1002,1002,0
20230822,110800,1050966433,1002,1002,1002,1002,0
20230822,110700,1050966433,1002,1002,1002,1002,1
20230822,110600,1050965431,996,996,996,996,0
20230822,110500,1050965431,996,998,998,996,3414
20230822,110400,1047564011,996,1003,1003,996,21834
20230822,110300,1025772468,1002,1005,1005,1002,1401
20230822,110200,1024366248,1005,1005,1005,1005,1
20230822,110100,1024365243,1006,1002,1006,1002,13
20230822,110000,1024352183,1002,1002,1002,1002,0
20230822,105900,1024352183,1002,1001,1002,1000,2431
20230822,105800,1021920984,1001,1001,1002,1000,6146
20230822,105700,1015766744,1001,1007,1007,1001,22742
20230822,105600,992977379,1004,1004,1004,1004,1201
20230822,105500,991771575,1003,1007,1007,1003,654
20230822,105400,991113013,1008,1008,1008,1008,2213
20230822,105300,988882309,1009,1009,1009,1009,0
20230822,105200,988882309,1009,1008,1009,1008,543
20230822,105100,988334470,1009,1010,1010,1009,1129
20230822,105000,987194809,1010,1010,1010,1010,0
20230822,104900,987194809,1010,1010,1010,1010,75
20230822,104800,987119059,1013,1013,1013,1013,1
20230822,104700,987118046,1010,1010,1010,1010,0
20230822,104600,987118046,1010,1010,1010,1010,809
20230822,104500,986300956,1010,1010,1010,1010,2004
20230822,104400,984276916,1008,1002,1008,1002,17645
20230822,104300,966523156,1003,1002,1005,1002,10695
20230822,104200,955780788,1002,1000,1002,1000,2913
20230822,104100,952866832,996,996,996,996,1001
20230822,104000,951869836,996,996,996,996,50
20230822,103900,951820036,996,996,996,996,725
20230822,103800,951097936,996,996,996,996,0
20230822,103700,951097936,996,996,996,996,0
20230822,103600,951097936,996,996,996,996,0
20230822,103500,951097936,996,996,996,996,5469
20230822,103400,945650812,995,999,999,995,19228
20230822,103300,926456542,1000,1001,1001,999,21568
20230822,103200,904895441,1000,1000,1002,1000,5555
20230822,103100,899337740,1000,1002,1002,1000,11418
20230822,103000,887907567,1002,1002,1002,1001,2876
20230822,102900,885026114,1001,1001,1001,999,4322
20230822,102800,880706202,1001,995,1002,995,21569
20230822,102700,859133913,992,995,996,992,5500
20230822,102600,853658346,992,992,992,992,2832
20230822,102500,850849002,992,992,992,992,869
20230822,102400,849986954,990,1001,1001,990,68254
20230822,102300,781817849,1001,1001,1001,1001,23
20230822,102200,781794826,1002,1003,1009,1002,11443
20230822,102100,770314695,1003,1003,1009,1003,3986
20230822,102000,766316731,1003,1007,1009,1003,27127
20230822,101900,739051921,1012,1008,1012,1006,11612
20230822,101800,727358430,1008,1010,1010,1008,18386
20230822,101700,708791902,1010,1012,1013,1010,19948
20230822,101600,688616989,1012,1013,1013,1012,3694
20230822,101500,684876752,1013,1015,1015,1013,3265
20230822,101400,681566912,1015,1015,1015,1015,10200
20230822,101300,671213912,1017,1019,1019,1017,6883
20230822,101200,664210656,1022,1019,1022,1019,1745
20230822,101100,662432498,1019,1022,1022,1019,4312
20230822,101000,658032558,1023,1023,1023,1023,100
20230822,100900,657930258,1024,1023,1024,1022,1337
20230822,100800,656561862,1024,1022,1025,1022,3076
20230822,100700,653411065,1022,1022,1022,1022,2212
20230822,100600,651150401,1022,1022,1022,1022,3998
20230822,100500,647064445,1020,1020,1020,1020,2315
20230822,100400,644703145,1020,1025,1025,1020,8394
20230822,100300,636117433,1025,1027,1028,1025,9300
20230822,100200,626569521,1028,1027,1028,1025,10005
20230822,100100,616291532,1027,1027,1027,1027,8593
20230822,100000,607466521,1027,1025,1028,1025,15403
20230822,095900,591663486,1025,1023,1025,1023,8206
20230822,095800,583262647,1021,1021,1021,1020,8395
20230822,095700,574693852,1023,1022,1023,1022,11867
20230822,095600,562555481,1021,1020,1021,1020,6166
20230822,095500,556260005,1021,1019,1021,1019,4924
20230822,095400,551238092,1016,1019,1019,1016,22517
20230822,095300,528352808,1019,1020,1020,1019,110
20230822,095200,528240708,1019,1018,1021,1018,17165
20230822,095100,510744017,1018,1018,1018,1016,3103
20230822,095000,507585265,1018,1016,1018,1016,5259
20230822,094900,502233003,1014,1018,1018,1014,602
20230822,094800,501620175,1018,1015,1018,1015,7586
20230822,094700,493917383,1013,1011,1013,1011,10199
20230822,094600,483603796,1011,1012,1012,1011,4000
20230822,094500,479558129,1013,1012,1013,1012,2502
20230822,094400,477023605,1013,1013,1013,1013,0
20230822,094300,477023605,1013,1014,1014,1012,3175
20230822,094200,473808028,1013,1013,1013,1013,1000
20230822,094100,472795028,1015,1013,1015,1013,3397
20230822,094000,469353865,1015,1015,1015,1015,1
20230822,093900,469352850,1015,1015,1015,1013,3629
20230822,093800,465675663,1015,1015,1015,1015,3358
20230822,093700,462267293,1015,1014,1015,1012,1160
20230822,093600,461092769,1015,1015,1015,1015,100
20230822,093500,460991269,1015,1015,1015,1014,955
20230822,093400,460021945,1016,1011,1016,1011,10200
20230822,093300,449681826,1011,1011,1011,1010,306
20230822,093200,449372462,1010,1010,1011,1010,2280
20230822,093100,447069657,1010,1010,1012,1009,4434
20230822,093000,442591339,1010,1011,1015,1010,9487
20230822,092900,433000966,1011,1014,1015,1011,34790
20230822,092800,397774670,1015,1012,1017,1012,2580
20230822,092700,395160358,1013,1014,1014,1013,20944
20230822,092600,373935060,1014,1018,1018,1014,2575
20230822,092500,371323806,1016,1019,1020,1016,7008
20230822,092400,364192543,1020,1018,1025,1018,61201
20230822,092300,301650853,1017,1017,1018,1015,10901
20230822,092200,290569036,1017,1012,1017,1012,16970
20230822,092100,273346802,1012,1013,1013,1012,1059
20230822,092000,272274037,1014,1011,1014,1009,23403
20230822,091900,248592755,1011,1011,1011,1008,4709
20230822,091800,243834027,1008,1011,1012,1008,34582
20230822,091700,208926707,1010,1008,1011,1007,10292
20230822,091600,198544672,1008,1004,1008,1003,1501
20230822,091500,197038618,1003,1005,1008,1003,14719
20230822,091400,182265494,1007,1008,1008,1007,195
20230822,091300,182068970,1008,1008,1008,1008,1382
20230822,091200,180675914,1003,1005,1010,1002,4034
20230822,091100,176631354,1005,1010,1011,1005,22604
20230822,091000,153870569,1007,1010,1011,1007,14056
20230822,090900,139696274,1011,1010,1011,1010,4004
20230822,090800,135652233,1010,1011,1011,1007,13921
20230822,090700,121605000,1011,1010,1011,1010,3101
20230822,090600,118472950,1010,1008,1010,1008,11028
20230822,090500,107336943,1010,1013,1013,1008,2793
20230822,090400,104517068,1012,1000,1013,1000,17495
20230822,090300,86846596,1000,1005,1006,1000,6431
20230822,090200,80392598,1007,1008,1015,1004,37625
20230822,090100,42427466,1000,985,1000,985,32014
20230822,090000,10546614,985,980,985,980,9555