stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191600,2561228090,18830,18830,18830,18830,1219
20230822,191500,2561228090,18830,18830,18830,18830,0
20230822,191400,2561228090,18830,18830,18830,18830,0
20230822,191300,2561228090,18830,18830,18830,18830,0
20230822,191200,2561228090,18830,18830,18830,18830,0
20230822,191100,2561228090,18830,18830,18830,18830,0
20230822,191000,2561228090,18830,18830,18830,18830,0
20230822,190900,2561228090,18830,18830,18830,18830,0
20230822,190800,2561228090,18830,18830,18830,18830,0
20230822,190700,2561228090,18830,18830,18830,18830,0
20230822,190600,2561228090,18830,18830,18830,18830,0
20230822,190500,2561228090,18830,18830,18830,18830,0
20230822,190400,2561228090,18830,18830,18830,18830,0
20230822,190300,2561228090,18830,18830,18830,18830,0
20230822,190200,2561228090,18830,18830,18830,18830,0
20230822,190100,2561228090,18830,18830,18830,18830,0
20230822,190000,2561228090,18830,18830,18830,18830,0
20230822,185900,2561228090,18830,18830,18830,18830,0
20230822,185800,2561228090,18830,18830,18830,18830,0
20230822,185700,2561228090,18830,18830,18830,18830,0
20230822,185600,2561228090,18830,18830,18830,18830,0
20230822,185500,2561228090,18830,18830,18830,18830,0
20230822,185400,2561228090,18830,18830,18830,18830,0
20230822,185300,2561228090,18830,18830,18830,18830,0
20230822,185200,2561228090,18830,18830,18830,18830,0
20230822,185100,2561228090,18830,18830,18830,18830,0
20230822,185000,2561228090,18830,18830,18830,18830,0
20230822,184900,2561228090,18830,18830,18830,18830,0
20230822,184800,2561228090,18830,18830,18830,18830,0
20230822,184700,2561228090,18830,18830,18830,18830,0
20230822,184600,2561228090,18830,18830,18830,18830,1219
20230822,184500,2561228090,18830,18830,18830,18830,0
20230822,184400,2561228090,18830,18830,18830,18830,0
20230822,184300,2561228090,18830,18830,18830,18830,0
20230822,184200,2561228090,18830,18830,18830,18830,0
20230822,184100,2561228090,18830,18830,18830,18830,0
20230822,184000,2561228090,18830,18830,18830,18830,0
20230822,183900,2561228090,18830,18830,18830,18830,0
20230822,183800,2561228090,18830,18830,18830,18830,0
20230822,183700,2561228090,18830,18830,18830,18830,0
20230822,183600,2561228090,18830,18830,18830,18830,0
20230822,183500,2561228090,18830,18830,18830,18830,0
20230822,183400,2561228090,18830,18830,18830,18830,0
20230822,183300,2561228090,18830,18830,18830,18830,0
20230822,183200,2561228090,18830,18830,18830,18830,0
20230822,183100,2561228090,18830,18830,18830,18830,0
20230822,183000,2561228090,18830,18830,18830,18830,0
20230822,182900,2561228090,18830,18830,18830,18830,0
20230822,182800,2561228090,18830,18830,18830,18830,0
20230822,182700,2561228090,18830,18830,18830,18830,0
20230822,182600,2561228090,18830,18830,18830,18830,0
20230822,182500,2561228090,18830,18830,18830,18830,0
20230822,182400,2561228090,18830,18830,18830,18830,0
20230822,182300,2561228090,18830,18830,18830,18830,0
20230822,182200,2561228090,18830,18830,18830,18830,0
20230822,182100,2561228090,18830,18830,18830,18830,0
20230822,182000,2561228090,18830,18830,18830,18830,0
20230822,181900,2561228090,18830,18830,18830,18830,0
20230822,181800,2561228090,18830,18830,18830,18830,0
20230822,181700,2561228090,18830,18830,18830,18830,0
20230822,181600,2561228090,18830,18830,18830,18830,1219
20230822,181500,2561228090,18830,18830,18830,18830,0
20230822,181400,2561228090,18830,18830,18830,18830,0
20230822,181300,2561228090,18830,18830,18830,18830,0
20230822,181200,2561228090,18830,18830,18830,18830,0
20230822,181100,2561228090,18830,18830,18830,18830,0
20230822,181000,2561228090,18830,18830,18830,18830,0
20230822,180900,2561228090,18830,18830,18830,18830,0
20230822,180800,2561228090,18830,18830,18830,18830,0
20230822,180700,2561228090,18830,18830,18830,18830,0
20230822,180600,2561228090,18830,18830,18830,18830,0
20230822,180500,2561228090,18830,18830,18830,18830,0
20230822,180400,2561228090,18830,18830,18830,18830,0
20230822,180300,2561228090,18830,18830,18830,18830,0
20230822,180200,2561228090,18830,18830,18830,18830,0
20230822,180100,2561228090,18830,18830,18830,18830,0
20230822,180000,2561228090,18830,18830,18830,18830,0
20230822,175900,2561228090,18830,18830,18830,18830,0
20230822,175800,2561228090,18830,18830,18830,18830,0
20230822,175700,2561228090,18830,18830,18830,18830,0
20230822,175600,2561228090,18830,18830,18830,18830,0
20230822,175500,2561228090,18830,18830,18830,18830,0
20230822,175400,2561228090,18830,18830,18830,18830,0
20230822,175300,2561228090,18830,18830,18830,18830,0
20230822,175200,2561228090,18830,18830,18830,18830,0
20230822,175100,2561228090,18830,18830,18830,18830,0
20230822,175000,2561228090,18830,18830,18830,18830,0
20230822,174900,2561228090,18830,18830,18830,18830,0
20230822,174800,2561228090,18830,18830,18830,18830,0
20230822,174700,2561228090,18830,18830,18830,18830,0
20230822,174600,2561228090,18830,18830,18830,18830,1219
20230822,174500,2561228090,18830,18830,18830,18830,0
20230822,174400,2561228090,18830,18830,18830,18830,0
20230822,174300,2561228090,18830,18830,18830,18830,0
20230822,174200,2561228090,18830,18830,18830,18830,0
20230822,174100,2561228090,18830,18830,18830,18830,0
20230822,174000,2561228090,18830,18830,18830,18830,0
20230822,173900,2561228090,18830,18830,18830,18830,0
20230822,173800,2561228090,18830,18830,18830,18830,0
20230822,173700,2561228090,18830,18830,18830,18830,0
20230822,173600,2561228090,18830,18830,18830,18830,0
20230822,173500,2561228090,18830,18830,18830,18830,0
20230822,173400,2561228090,18830,18830,18830,18830,0
20230822,173300,2561228090,18830,18830,18830,18830,0
20230822,173200,2561228090,18830,18830,18830,18830,0
20230822,173100,2561228090,18830,18830,18830,18830,0
20230822,173000,2561228090,18830,18830,18830,18830,0
20230822,172900,2561228090,18830,18830,18830,18830,0
20230822,172800,2561228090,18830,18830,18830,18830,0
20230822,172700,2561228090,18830,18830,18830,18830,0
20230822,172600,2561228090,18830,18830,18830,18830,0
20230822,172500,2561228090,18830,18830,18830,18830,0
20230822,172400,2561228090,18830,18830,18830,18830,0
20230822,172300,2561228090,18830,18830,18830,18830,0
20230822,172200,2561228090,18830,18830,18830,18830,0
20230822,172100,2561228090,18830,18830,18830,18830,0
20230822,172000,2561228090,18830,18830,18830,18830,0
20230822,171900,2561228090,18830,18830,18830,18830,0
20230822,171800,2561228090,18830,18830,18830,18830,0
20230822,171700,2561228090,18830,18830,18830,18830,0
20230822,171600,2561228090,18830,18830,18830,18830,1219
20230822,171500,2561228090,18830,18830,18830,18830,0
20230822,171400,2561228090,18830,18830,18830,18830,0
20230822,171300,2561228090,18830,18830,18830,18830,0
20230822,171200,2561228090,18830,18830,18830,18830,0
20230822,171100,2561228090,18830,18830,18830,18830,0
20230822,171000,2561228090,18830,18830,18830,18830,0
20230822,170900,2561228090,18830,18830,18830,18830,0
20230822,170800,2561228090,18830,18830,18830,18830,0
20230822,170700,2561228090,18830,18830,18830,18830,0
20230822,170600,2561228090,18830,18830,18830,18830,0
20230822,170500,2561228090,18830,18830,18830,18830,0
20230822,170400,2561228090,18830,18830,18830,18830,0
20230822,170300,2561228090,18830,18830,18830,18830,0
20230822,170200,2561228090,18830,18830,18830,18830,0
20230822,170100,2561228090,18830,18830,18830,18830,0
20230822,170000,2561228090,18830,18830,18830,18830,0
20230822,165900,2561228090,18830,18830,18830,18830,0
20230822,165800,2561228090,18830,18830,18830,18830,0
20230822,165700,2561228090,18830,18830,18830,18830,0
20230822,165600,2561228090,18830,18830,18830,18830,0
20230822,165500,2561228090,18830,18830,18830,18830,0
20230822,165400,2561228090,18830,18830,18830,18830,0
20230822,165300,2561228090,18830,18830,18830,18830,0
20230822,165200,2561228090,18830,18830,18830,18830,0
20230822,165100,2561228090,18830,18830,18830,18830,0
20230822,165000,2561228090,18830,18830,18830,18830,0
20230822,164900,2561228090,18830,18830,18830,18830,0
20230822,164800,2561228090,18830,18830,18830,18830,0
20230822,164700,2561228090,18830,18830,18830,18830,0
20230822,164600,2561228090,18830,18830,18830,18830,1219
20230822,164500,2561228090,18830,18830,18830,18830,0
20230822,164400,2561228090,18830,18830,18830,18830,0
20230822,164300,2561228090,18830,18830,18830,18830,0
20230822,164200,2561228090,18830,18830,18830,18830,0
20230822,164100,2561228090,18830,18830,18830,18830,0
20230822,164000,2561228090,18830,18830,18830,18830,0
20230822,163900,2561228090,18830,18830,18830,18830,0
20230822,163800,2561228090,18830,18830,18830,18830,0
20230822,163700,2561228090,18830,18830,18830,18830,0
20230822,163600,2561228090,18830,18830,18830,18830,0
20230822,163500,2561228090,18830,18830,18830,18830,0
20230822,163400,2561228090,18830,18830,18830,18830,0
20230822,163300,2561228090,18830,18830,18830,18830,0
20230822,163200,2561228090,18830,18830,18830,18830,0
20230822,163100,2561228090,18830,18830,18830,18830,0
20230822,163000,2561228090,18830,18830,18830,18830,0
20230822,162900,2561228090,18830,18830,18830,18830,0
20230822,162800,2561228090,18830,18830,18830,18830,0
20230822,162700,2561228090,18830,18830,18830,18830,0
20230822,162600,2561228090,18830,18830,18830,18830,0
20230822,162500,2561228090,18830,18830,18830,18830,0
20230822,162400,2561228090,18830,18830,18830,18830,0
20230822,162300,2561228090,18830,18830,18830,18830,0
20230822,162200,2561228090,18830,18830,18830,18830,0
20230822,162100,2561228090,18830,18830,18830,18830,0
20230822,162000,2561228090,18830,18830,18830,18830,0
20230822,161900,2561228090,18830,18830,18830,18830,0
20230822,161800,2561228090,18830,18830,18830,18830,0
20230822,161700,2561228090,18830,18830,18830,18830,0
20230822,161600,2561228090,18830,18830,18830,18830,1219
20230822,161500,2561228090,18830,18830,18830,18830,0
20230822,161400,2561228090,18830,18830,18830,18830,0
20230822,161300,2561228090,18830,18830,18830,18830,0
20230822,161200,2561228090,18830,18830,18830,18830,0
20230822,161100,2561228090,18830,18830,18830,18830,0
20230822,161000,2561228090,18830,18830,18830,18830,0
20230822,160900,2561228090,18830,18830,18830,18830,0
20230822,160800,2561228090,18830,18830,18830,18830,0
20230822,160700,2561228090,18830,18830,18830,18830,0
20230822,160600,2561228090,18830,18830,18830,18830,0
20230822,160500,2561228090,18830,18830,18830,18830,0
20230822,160400,2561228090,18830,18830,18830,18830,0
20230822,160300,2561228090,18830,18830,18830,18830,0
20230822,160200,2561228090,18830,18830,18830,18830,0
20230822,160100,2561228090,18830,18830,18830,18830,0
20230822,160000,2561228090,18830,18830,18830,18830,0
20230822,155900,2561228090,18830,18830,18830,18830,0
20230822,155800,2561228090,18830,18830,18830,18830,0
20230822,155700,2561228090,18830,18830,18830,18830,0
20230822,155600,2561228090,18830,18830,18830,18830,0
20230822,155500,2561228090,18830,18830,18830,18830,0
20230822,155400,2561228090,18830,18830,18830,18830,0
20230822,155300,2561228090,18830,18830,18830,18830,0
20230822,155200,2561228090,18830,18830,18830,18830,0
20230822,155100,2561228090,18830,18830,18830,18830,0
20230822,155000,2561228090,18830,18830,18830,18830,0
20230822,154900,2561228090,18830,18830,18830,18830,0
20230822,154800,2561228090,18830,18830,18830,18830,0
20230822,154700,2561228090,18830,18830,18830,18830,0
20230822,154600,2561228090,18830,18830,18830,18830,1219
20230822,154500,2561228090,18830,18830,18830,18830,0
20230822,154400,2561228090,18830,18830,18830,18830,0
20230822,154300,2561228090,18830,18830,18830,18830,0
20230822,154200,2561228090,18830,18830,18830,18830,0
20230822,154100,2561228090,18830,18830,18830,18830,0
20230822,154000,2561228090,18830,18830,18830,18830,0
20230822,153900,2561228090,18830,18830,18830,18830,0
20230822,153800,2561228090,18830,18830,18830,18830,0
20230822,153700,2561228090,18830,18830,18830,18830,0
20230822,153600,2561228090,18830,18830,18830,18830,0
20230822,153500,2561228090,18830,18830,18830,18830,0
20230822,153400,2561228090,18830,18830,18830,18830,0
20230822,153300,2561228090,18830,18830,18830,18830,0
20230822,153200,2561228090,18830,18830,18830,18830,0
20230822,153100,2561228090,18830,18830,18830,18830,0
20230822,153000,2561228090,18830,18830,18830,18830,1219
20230822,152900,2538274320,18840,18840,18840,18840,0
20230822,152800,2538274320,18840,18840,18840,18840,0
20230822,152700,2538274320,18840,18840,18840,18840,0
20230822,152600,2538274320,18840,18840,18840,18840,0
20230822,152500,2538274320,18840,18840,18840,18840,0
20230822,152400,2538274320,18840,18840,18840,18840,0
20230822,152300,2538274320,18840,18840,18840,18840,0
20230822,152200,2538274320,18840,18840,18840,18840,0
20230822,152100,2538274320,18840,18840,18840,18840,0
20230822,152000,2538274320,18840,18840,18840,18840,0
20230822,151900,2538274320,18840,18810,18840,18810,162
20230822,151800,2535225030,18800,18820,18820,18800,1443
20230822,151700,2508081100,18820,18820,18820,18820,34
20230822,151600,2507441220,18830,18820,18830,18820,270
20230822,151500,2502358000,18830,18820,18830,18820,74
20230822,151400,2500964590,18830,18830,18830,18820,207
20230822,151300,2497068730,18820,18820,18840,18820,104
20230822,151200,2495110290,18820,18840,18840,18820,293
20230822,151100,2489590950,18850,18860,18860,18820,16
20230822,151000,2489289490,18810,18810,18810,18810,133
20230822,150900,2486787760,18810,18840,18870,18810,345
20230822,150800,2480292290,18810,18810,18810,18810,5
20230822,150700,2480198240,18810,18840,18840,18810,280
20230822,150600,2474926910,18870,18890,18890,18860,564
20230822,150500,2464281310,18890,18890,18890,18890,1
20230822,150400,2464262420,18900,18900,18900,18900,22
20230822,150300,2463846620,18900,18910,18920,18900,336
20230822,150200,2457492510,18910,18910,18910,18910,64
20230822,150100,2456282270,18910,18920,18940,18910,33
20230822,150000,2455657710,18920,18920,18950,18920,85
20230822,145900,2454048230,18920,18920,18950,18910,7
20230822,145800,2453915750,18910,18950,18950,18910,12
20230822,145700,2453688400,18950,18910,18950,18910,236
20230822,145600,2449223180,18910,18930,18930,18910,179
20230822,145500,2445836690,18930,18920,18930,18920,3
20230822,145400,2445779910,18910,18910,18940,18910,72
20230822,145300,2444417040,18920,18930,18930,18920,39
20230822,145200,2443678960,18940,18930,18940,18930,21
20230822,145100,2443281380,18920,18910,18920,18910,365
20230822,145000,2436379010,18910,18910,18910,18890,140
20230822,144900,2433732310,18910,18880,18910,18880,398
20230822,144800,2426209710,18890,18890,18900,18890,846
20230822,144700,2410221970,18880,18880,18880,18880,34
20230822,144600,2409580050,18880,18890,18890,18880,77
20230822,144500,2408126040,18870,18870,18890,18870,63
20230822,144400,2406936430,18880,18880,18880,18880,93
20230822,144300,2405180590,18900,18890,18900,18860,168
20230822,144200,2402006800,18890,18860,18890,18840,787
20230822,144100,2387141160,18840,18870,18870,18840,2
20230822,144000,2387103450,18840,18850,18860,18840,6295
20230822,143900,2268442710,18840,18830,18850,18830,79
20230822,143800,2266954270,18820,18850,18850,18820,1173
20230822,143700,2244852890,18850,18830,18850,18830,83
20230822,143600,2243288750,18840,18840,18860,18840,223
20230822,143500,2239084030,18830,18860,18860,18830,196
20230822,143400,2235387620,18870,18860,18870,18860,370
20230822,143300,2228407290,18850,18850,18860,18850,107
20230822,143200,2226389740,18860,18860,18860,18860,20
20230822,143100,2226012540,18860,18850,18860,18850,268
20230822,143000,2220959300,18850,18850,18890,18850,144
20230822,142900,2218242270,18850,18860,18860,18850,571
20230822,142800,2207473550,18870,18880,18880,18870,159
20230822,142700,2204473060,18860,18860,18890,18860,206
20230822,142600,2200586620,18860,18870,18870,18860,49
20230822,142500,2199662400,18870,18890,18890,18870,349
20230822,142400,2193075020,18900,18870,18900,18870,190
20230822,142300,2189488320,18880,18890,18890,18880,28
20230822,142200,2188959660,18900,18900,18900,18900,161
20230822,142100,2185916760,18900,18860,18900,18860,93
20230822,142000,2184161190,18860,18870,18870,18860,34
20230822,141900,2183519670,18900,18870,18900,18870,249
20230822,141800,2178817940,18880,18880,18880,18880,60
20230822,141700,2177685140,18850,18870,18870,18850,44
20230822,141600,2176855540,18900,18910,18940,18900,201
20230822,141500,2173056050,18890,18860,18890,18860,41
20230822,141400,2172282660,18850,18860,18860,18850,47
20230822,141300,2171396540,18850,18910,18910,18850,98
20230822,141200,2169545210,18910,18870,18910,18870,81
20230822,141100,2168014820,18870,18870,18870,18870,204
20230822,141000,2164165340,18870,18930,18950,18870,96
20230822,140900,2162352340,18950,18900,18950,18900,384
20230822,140800,2155077260,18870,18870,18870,18870,6
20230822,140700,2154964040,18870,18870,18870,18870,70
20230822,140600,2153643140,18910,18860,18950,18860,687
20230822,140500,2140667970,18840,18840,18840,18840,179
20230822,140400,2137295610,18850,18860,18860,18850,50
20230822,140300,2136352950,18850,18850,18860,18850,206
20230822,140200,2132468080,18850,18860,18860,18850,486
20230822,140100,2123304570,18870,18870,18870,18870,33
20230822,140000,2122681860,18890,18870,18890,18870,165
20230822,135900,2119566330,18860,18860,18860,18860,31
20230822,135800,2118981670,18850,18850,18850,18850,0
20230822,135700,2118981670,18850,18860,18870,18850,100
20230822,135600,2117095700,18870,18870,18870,18870,0
20230822,135500,2117095700,18870,18870,18870,18870,0
20230822,135400,2117095700,18870,18870,18890,18870,108
20230822,135300,2115056890,18880,18820,18880,18820,185
20230822,135200,2111569990,18820,18820,18820,18820,60
20230822,135100,2110440790,18850,18840,18850,18820,374
20230822,135000,2103392210,18820,18820,18850,18820,221
20230822,134900,2099227650,18820,18820,18820,18820,1
20230822,134800,2099208830,18850,18760,18850,18760,572
20230822,134700,2088451780,18810,18810,18810,18810,0
20230822,134600,2088451780,18810,18790,18810,18790,50
20230822,134500,2087511540,18790,18760,18790,18760,63
20230822,134400,2086328150,18760,18780,18780,18760,37
20230822,134300,2085633980,18790,18790,18790,18790,200
20230822,134200,2081875980,18810,18810,18810,18810,63
20230822,134100,2080690950,18790,18800,18800,18790,69
20230822,134000,2079394090,18790,18800,18800,18790,138
20230822,133900,2076800030,18790,18780,18800,18780,999
20230822,133800,2058019410,18760,18740,18760,18720,134
20230822,133700,2055508120,18740,18750,18750,18740,103
20230822,133600,2053577190,18750,18720,18750,18720,73
20230822,133500,2052208840,18720,18730,18730,18720,51
20230822,133400,2051253730,18730,18750,18750,18730,39
20230822,133300,2050523160,18750,18740,18750,18730,83
20230822,133200,2048967740,18740,18740,18740,18740,1
20230822,133100,2048949000,18740,18760,18760,18740,35
20230822,133000,2048293080,18760,18760,18800,18760,420
20230822,132900,2040403230,18740,18740,18740,18740,0
20230822,132800,2040403230,18740,18740,18740,18740,34
20230822,132700,2039766070,18770,18740,18800,18740,88
20230822,132600,2038113970,18740,18740,18740,18730,153
20230822,132500,2035246810,18740,18740,18740,18740,33
20230822,132400,2034628390,18740,18760,18800,18740,125
20230822,132300,2032283590,18750,18750,18750,18750,283
20230822,132200,2026977340,18750,18760,18760,18750,124
20230822,132100,2024651620,18760,18780,18790,18750,545
20230822,132000,2014420250,18790,18790,18790,18790,54
20230822,131900,2013405590,18810,18810,18810,18810,0
20230822,131800,2013405590,18810,18800,18840,18800,66
20230822,131700,2012163690,18790,18800,18800,18790,46
20230822,131600,2011299190,18800,18830,18830,18800,15
20230822,131500,2011016770,18810,18800,18810,18800,69
20230822,131400,2009719560,18800,18830,18830,18800,82
20230822,131300,2008177900,18830,18840,18840,18830,14
20230822,131200,2007914180,18840,18810,18840,18810,53
20230822,131100,2006916710,18810,18800,18810,18800,68
20230822,131000,2005638300,18810,18820,18840,18810,113
20230822,130900,2003511680,18820,18810,18820,18810,59
20230822,130800,2002401880,18780,18840,18840,18780,270
20230822,130700,1997318580,18850,18850,18850,18850,83
20230822,130600,1995754030,18850,18840,18890,18840,258
20230822,130500,1990889470,18830,18840,18840,18830,64
20230822,130400,1989684230,18840,18880,18890,18830,71
20230822,130300,1988345160,18880,18800,18880,18800,532
20230822,130200,1978341240,18810,18810,18810,18800,35
20230822,130100,1977682900,18810,18870,18880,18810,54
20230822,130000,1976665640,18870,18810,18870,18810,58
20230822,125900,1975572270,18810,18810,18810,18810,3
20230822,125800,1975515840,18830,18870,18880,18830,47
20230822,125700,1974630100,18910,18830,18910,18830,56
20230822,125600,1973572130,18800,18800,18800,18800,0
20230822,125500,1973572130,18800,18890,18890,18800,75
20230822,125400,1972159070,18900,18830,18900,18830,29
20230822,125300,1971611600,18840,18840,18840,18840,0
20230822,125200,1971611600,18840,18810,18840,18810,60
20230822,125100,1970482950,18840,18870,18900,18840,76
20230822,125000,1969047580,18840,18840,18840,18840,6
20230822,124900,1968934540,18810,18850,18850,18810,80
20230822,124800,1967429340,18880,18850,18880,18850,108
20230822,124700,1965392030,18850,18830,18850,18830,369
20230822,124600,1958436580,18800,18800,18800,18800,0
20230822,124500,1958436580,18800,18820,18840,18800,157
20230822,124400,1955480450,18800,18800,18800,18800,34
20230822,124300,1954841250,18800,18800,18800,18800,15
20230822,124200,1954559250,18800,18780,18800,18780,96
20230822,124100,1952755550,18800,18800,18800,18800,2
20230822,124000,1952717950,18830,18820,18830,18820,52
20230822,123900,1951738850,18820,18780,18820,18780,65
20230822,123800,1950515930,18780,18780,18780,18780,33
20230822,123700,1949896190,18830,18830,18830,18830,3
20230822,123600,1949839700,18830,18800,18830,18800,65
20230822,123500,1948617180,18780,18780,18780,18770,200
20230822,123400,1944862010,18780,18800,18800,18780,11
20230822,123300,1944655410,18800,18800,18810,18770,691
20230822,123200,1931679070,18800,18800,18800,18800,11
20230822,123100,1931472270,18830,18830,18830,18830,0
20230822,123000,1931472270,18830,18810,18830,18810,93
20230822,122900,1929722000,18810,18810,18810,18790,38
20230822,122800,1929007900,18810,18830,18830,18790,45
20230822,122700,1928160980,18830,18820,18850,18810,388
20230822,122600,1920850930,18820,18820,18820,18820,1
20230822,122500,1920832110,18820,18820,18820,18820,33
20230822,122400,1920211050,18850,18810,18850,18810,90
20230822,122300,1918517070,18780,18780,18780,18780,44
20230822,122200,1917690750,18780,18800,18800,18780,29
20230822,122100,1917145790,18810,18810,18820,18810,163
20230822,122000,1914079560,18810,18780,18810,18780,67
20230822,121900,1912820630,18780,18790,18790,18780,4
20230822,121800,1912745490,18800,18830,18830,18800,1203
20230822,121700,1890116390,18830,18840,18840,18830,19
20230822,121600,1889758600,18850,18830,18850,18830,10
20230822,121500,1889570200,18830,18840,18840,18830,110
20230822,121400,1887498560,18840,18830,18840,18830,3
20230822,121300,1887442050,18830,18830,18830,18830,2
20230822,121200,1887404390,18830,18830,18850,18830,131
20230822,121100,1884937120,18830,18830,18830,18830,1
20230822,121000,1884918290,18830,18830,18830,18830,110
20230822,120900,1882846990,18850,18850,18850,18850,58
20230822,120800,1881753690,18850,18830,18850,18830,106
20230822,120700,1879756270,18830,18830,18830,18830,11
20230822,120600,1879549140,18830,18830,18830,18830,16
20230822,120500,1879247860,18830,18840,18840,18830,142
20230822,120400,1876573190,18840,18840,18840,18840,0
20230822,120300,1876573190,18840,18840,18840,18840,2
20230822,120200,1876535510,18840,18860,18860,18840,97
20230822,120100,1874707580,18850,18850,18850,18850,101
20230822,120000,1872803730,18850,18860,18880,18850,117
20230822,115900,1870595760,18860,18870,18870,18860,61
20230822,115800,1869445180,18880,18880,18880,18880,1
20230822,115700,1869426300,18880,18890,18890,18880,592
20230822,115600,1858243720,18900,18910,18910,18900,1047
20230822,115500,1838445660,18910,18920,18920,18910,46
20230822,115400,1837575750,18920,18920,18920,18920,9
20230822,115300,1837405470,18920,18920,18920,18920,1
20230822,115200,1837386550,18920,18930,18930,18920,75
20230822,115100,1835967390,18930,18930,18930,18930,1
20230822,115000,1835948460,18930,18930,18930,18930,0
20230822,114900,1835948460,18930,18950,18950,18930,34
20230822,114800,1835304820,18960,18960,18960,18960,10
20230822,114700,1835115220,18940,18940,18940,18940,100
20230822,114600,1833221220,18960,18940,18960,18940,53
20230822,114500,1832217000,18960,18970,18970,18960,123
20230822,114400,1829883700,18970,18960,18970,18940,35
20230822,114300,1829220110,18930,18950,18950,18930,76
20230822,114200,1827780370,18940,18960,18960,18940,71
20230822,114100,1826435050,18960,18960,18960,18960,27
20230822,114000,1825923130,18950,18950,18950,18950,2
20230822,113900,1825885230,18950,18950,18950,18950,65
20230822,113800,1824653480,18970,18970,18970,18970,14
20230822,113700,1824387900,18950,18950,18950,18950,1
20230822,113600,1824368950,18960,18960,18960,18950,312
20230822,113500,1818453770,18970,18970,18970,18970,12
20230822,113400,1818226130,18950,18950,18950,18950,18
20230822,113300,1817885030,18950,18950,18950,18950,35
20230822,113200,1817221780,18960,18970,18970,18960,28
20230822,113100,1816690780,18970,18970,18970,18970,18
20230822,113000,1816349320,18960,18960,18960,18960,1
20230822,112900,1816330360,18970,18980,18980,18970,62
20230822,112800,1815154160,18970,18960,18970,18960,51
20230822,112700,1814186850,18940,18940,18940,18940,0
20230822,112600,1814186850,18940,18940,18960,18940,51
20230822,112500,1813220590,18970,18960,18970,18960,8
20230822,112400,1813068870,18960,18950,18960,18950,101
20230822,112300,1811154310,18950,18930,18950,18930,39
20230822,112200,1810415920,18930,18950,18960,18930,56
20230822,112100,1809355260,18930,18930,18930,18930,1
20230822,112000,1809336330,18930,18930,18930,18930,71
20230822,111900,1807992300,18930,18930,18930,18930,162
20230822,111800,1804925640,18930,18930,18930,18930,3
20230822,111700,1804868850,18930,18930,18930,18930,0
20230822,111600,1804868850,18930,18930,18930,18930,37
20230822,111500,1804168440,18960,18960,18960,18960,2
20230822,111400,1804130520,18930,18950,18950,18930,14
20230822,111300,1803865240,18950,18950,18950,18950,51
20230822,111200,1802898790,18970,18970,18970,18970,19
20230822,111100,1802538360,18970,18970,18970,18970,0
20230822,111000,1802538360,18970,18940,18970,18940,21
20230822,110900,1802140200,18930,18940,18940,18930,150
20230822,110800,1799300100,18930,18930,18930,18930,0
20230822,110700,1799300100,18930,18930,18930,18930,0
20230822,110600,1799300100,18930,18930,18930,18930,33
20230822,110500,1798675410,18970,18960,18970,18960,57
20230822,110400,1797594160,18960,18920,18960,18920,137
20230822,110300,1794998130,18900,18940,18940,18900,68
20230822,110200,1793711540,18940,18940,18940,18940,0
20230822,110100,1793711540,18940,18950,18950,18940,36
20230822,110000,1793029350,18930,18950,18950,18930,35
20230822,105900,1792366780,18970,18960,18970,18960,73
20230822,105800,1790982420,18930,18930,18930,18930,8
20230822,105700,1790830980,18930,18900,18960,18900,67
20230822,105600,1789562360,18930,18920,18930,18910,149
20230822,105500,1786744410,18940,18940,18940,18940,13
20230822,105400,1786498190,18940,18940,18940,18940,1
20230822,105300,1786479250,18940,18970,18980,18940,80
20230822,105200,1784963610,18970,18970,18980,18970,17
20230822,105100,1784641070,18970,18940,18970,18940,28
20230822,105000,1784110270,18940,18980,19000,18920,1607
20230822,104900,1753601250,18980,18980,18980,18980,0
20230822,104800,1753601250,18980,18980,18980,18980,2
20230822,104700,1753563290,18980,18950,18980,18950,36
20230822,104600,1752880350,18950,18940,18950,18920,120
20230822,104500,1750607470,18920,18890,18920,18890,9
20230822,104400,1750437280,18890,18980,19000,18860,92
20230822,104300,1748697590,19000,19040,19050,19000,129
20230822,104200,1746245510,19040,19040,19040,19040,14
20230822,104100,1745978950,19040,18920,19040,18920,948
20230822,104000,1727967130,18880,19050,19050,18880,408
20230822,103900,1720226980,19040,19090,19100,19020,979
20230822,103800,1701565020,19100,19060,19100,19060,639
20230822,103700,1689363360,19060,19030,19060,19010,255
20230822,103600,1684506400,19030,19040,19040,19010,274
20230822,103500,1679292580,19040,19050,19060,19010,326
20230822,103400,1673086850,19050,19010,19050,19010,119
20230822,103300,1670821930,19030,19000,19050,19000,1883
20230822,103200,1635040960,19000,18970,19000,18970,310
20230822,103100,1629155990,18970,18960,18970,18960,329
20230822,103000,1622916160,18960,18870,18970,18870,696
20230822,102900,1609735320,18870,18860,18910,18840,5384
20230822,102800,1508051420,18860,18810,18860,18810,2006
20230822,102700,1470273340,18810,18820,18830,18800,201
20230822,102600,1466490420,18810,18770,18830,18770,2482
20230822,102500,1419817470,18770,18790,18790,18770,47
20230822,102400,1418934740,18770,18770,18770,18770,8
20230822,102300,1418784580,18770,18780,18780,18770,154
20230822,102200,1415892860,18790,18790,18790,18790,0
20230822,102100,1415892860,18790,18790,18790,18790,2
20230822,102000,1415855280,18770,18780,18790,18770,103
20230822,101900,1413920910,18780,18780,18780,18780,1
20230822,101800,1413902130,18790,18770,18790,18770,310
20230822,101700,1408083370,18770,18770,18770,18770,50
20230822,101600,1407144870,18800,18770,18800,18770,18
20230822,101500,1406806650,18840,18740,18840,18740,33
20230822,101400,1406185630,18740,18730,18750,18730,250
20230822,101300,1401498220,18730,18750,18750,18710,90
20230822,101200,1399812580,18750,18830,18830,18700,1937
20230822,101100,1363448800,18800,18790,18820,18790,58
20230822,101000,1362358530,18790,18760,18790,18760,121
20230822,100900,1360087200,18760,18760,18760,18760,37
20230822,100800,1359393080,18760,18760,18760,18760,6
20230822,100700,1359280520,18730,18830,18830,18700,583
20230822,100600,1348319880,18840,18850,18850,18840,18
20230822,100500,1347980590,18850,18850,18870,18850,30
20230822,100400,1347414570,18870,18870,18870,18840,390
20230822,100300,1340063370,18870,18860,18870,18850,402
20230822,100200,1332478260,18850,18850,18860,18850,46
20230822,100100,1331611140,18850,18840,18850,18840,143
20230822,100000,1328916030,18840,18760,18850,18760,2959
20230822,095900,1273275780,18800,18620,18800,18620,10665
20230822,095800,1073436180,18620,18620,18620,18620,793
20230822,095700,1058670520,18620,18630,18650,18600,310
20230822,095600,1052895370,18650,18650,18650,18650,3
20230822,095500,1052839420,18650,18660,18660,18650,471
20230822,095400,1044054980,18660,18670,18670,18660,169
20230822,095300,1040899760,18670,18640,18690,18640,14
20230822,095200,1040638390,18640,18640,18640,18640,260
20230822,095100,1035791990,18670,18590,18690,18590,400
20230822,095000,1028325430,18580,18550,18600,18540,3064
20230822,094900,971375410,18540,18540,18540,18530,559
20230822,094800,961013940,18530,18540,18540,18520,1950
20230822,094700,924879300,18540,18570,18570,18530,2394
20230822,094600,880463380,18590,18600,18620,18580,1588
20230822,094500,850931180,18600,18650,18690,18600,2058
20230822,094400,812627620,18630,18650,18650,18630,97
20230822,094300,810820490,18650,18640,18650,18640,253
20230822,094200,806103460,18650,18670,18670,18650,389
20230822,094100,798846600,18690,18690,18690,18690,3
20230822,094000,798790530,18690,18670,18690,18660,1080
20230822,093900,778625320,18660,18650,18660,18650,106
20230822,093800,776648360,18650,18640,18650,18640,3
20230822,093700,776592430,18670,18640,18670,18640,541
20230822,093600,766508070,18630,18600,18630,18570,255
20230822,093500,761761640,18600,18580,18600,18560,618
20230822,093400,750269000,18570,18570,18570,18560,174
20230822,093300,747038220,18560,18600,18600,18560,106
20230822,093200,745066830,18600,18580,18600,18560,1073
20230822,093100,725120560,18580,18590,18600,18580,2118
20230822,093000,685747280,18600,18600,18600,18600,651
20230822,092900,673638680,18600,18720,18720,18600,3590
20230822,092800,606748910,18720,18690,18720,18660,92
20230822,092700,605029770,18690,18680,18700,18680,273
20230822,092600,599926330,18650,18670,18670,18650,507
20230822,092500,590467260,18670,18700,18700,18670,210
20230822,092400,586545030,18720,18700,18730,18690,224
20230822,092300,582357600,18700,18730,18730,18700,91
20230822,092200,580655870,18740,18700,18760,18700,472
20230822,092100,571824050,18700,18700,18760,18700,516
20230822,092000,562174220,18750,18700,18750,18700,369
20230822,091900,555268870,18700,18720,18720,18690,700
20230822,091800,542169970,18720,18710,18720,18710,318
20230822,091700,536217250,18700,18680,18700,18680,133
20230822,091600,533731670,18680,18670,18680,18670,52
20230822,091500,532760810,18690,18690,18690,18670,116
20230822,091400,530592790,18720,18720,18720,18710,30
20230822,091300,530031300,18660,18650,18680,18640,586
20230822,091200,519102370,18680,18680,18680,18650,655
20230822,091100,506883660,18680,18730,18730,18660,1562
20230822,091000,477721030,18740,18750,18800,18710,108
20230822,090900,475694670,18800,18720,18800,18680,409
20230822,090800,468028350,18680,18630,18690,18630,689
20230822,090700,455180890,18640,18620,18670,18600,5198
20230822,090600,358350970,18620,18690,18690,18620,3127
20230822,090500,300071190,18680,18840,18840,18670,8417
20230822,090400,142096810,18830,18890,18930,18830,1697
20230822,090300,110077370,18890,18870,18930,18870,380
20230822,090200,102896210,18920,18820,18920,18810,799
20230822,090100,87840900,18820,19030,19040,18820,2837
20230822,090000,34132600,19030,19100,19110,19020,1789