stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184600,2392929010,7830,7830,7830,7830,3380
20230822,184500,2392929010,7830,7830,7830,7830,0
20230822,184400,2392929010,7830,7830,7830,7830,0
20230822,184300,2392929010,7830,7830,7830,7830,0
20230822,184200,2392929010,7830,7830,7830,7830,0
20230822,184100,2392929010,7830,7830,7830,7830,0
20230822,184000,2392929010,7830,7830,7830,7830,0
20230822,183900,2392929010,7830,7830,7830,7830,0
20230822,183800,2392929010,7830,7830,7830,7830,0
20230822,183700,2392929010,7830,7830,7830,7830,0
20230822,183600,2392929010,7830,7830,7830,7830,0
20230822,183500,2392929010,7830,7830,7830,7830,0
20230822,183400,2392929010,7830,7830,7830,7830,0
20230822,183300,2392929010,7830,7830,7830,7830,0
20230822,183200,2392929010,7830,7830,7830,7830,0
20230822,183100,2392929010,7830,7830,7830,7830,0
20230822,183000,2392929010,7830,7830,7830,7830,0
20230822,182900,2392929010,7830,7830,7830,7830,0
20230822,182800,2392929010,7830,7830,7830,7830,0
20230822,182700,2392929010,7830,7830,7830,7830,0
20230822,182600,2392929010,7830,7830,7830,7830,0
20230822,182500,2392929010,7830,7830,7830,7830,0
20230822,182400,2392929010,7830,7830,7830,7830,0
20230822,182300,2392929010,7830,7830,7830,7830,0
20230822,182200,2392929010,7830,7830,7830,7830,0
20230822,182100,2392929010,7830,7830,7830,7830,0
20230822,182000,2392929010,7830,7830,7830,7830,0
20230822,181900,2392929010,7830,7830,7830,7830,0
20230822,181800,2392929010,7830,7830,7830,7830,0
20230822,181700,2392929010,7830,7830,7830,7830,0
20230822,181600,2392929010,7830,7830,7830,7830,3380
20230822,181500,2392929010,7830,7830,7830,7830,0
20230822,181400,2392929010,7830,7830,7830,7830,0
20230822,181300,2392929010,7830,7830,7830,7830,0
20230822,181200,2392929010,7830,7830,7830,7830,0
20230822,181100,2392929010,7830,7830,7830,7830,0
20230822,181000,2392929010,7830,7830,7830,7830,0
20230822,180900,2392929010,7830,7830,7830,7830,0
20230822,180800,2392929010,7830,7830,7830,7830,0
20230822,180700,2392929010,7830,7830,7830,7830,0
20230822,180600,2392929010,7830,7830,7830,7830,0
20230822,180500,2392929010,7830,7830,7830,7830,0
20230822,180400,2392929010,7830,7830,7830,7830,0
20230822,180300,2392929010,7830,7830,7830,7830,0
20230822,180200,2392929010,7830,7830,7830,7830,0
20230822,180100,2392929010,7830,7830,7830,7830,0
20230822,180000,2392929010,7830,7830,7830,7830,0
20230822,175900,2392929010,7830,7830,7830,7830,0
20230822,175800,2392929010,7830,7830,7830,7830,0
20230822,175700,2392929010,7830,7830,7830,7830,0
20230822,175600,2392929010,7830,7830,7830,7830,0
20230822,175500,2392929010,7830,7830,7830,7830,0
20230822,175400,2392929010,7830,7830,7830,7830,0
20230822,175300,2392929010,7830,7830,7830,7830,0
20230822,175200,2392929010,7830,7830,7830,7830,0
20230822,175100,2392929010,7830,7830,7830,7830,0
20230822,175000,2392929010,7830,7830,7830,7830,0
20230822,174900,2392929010,7830,7830,7830,7830,0
20230822,174800,2392929010,7830,7830,7830,7830,0
20230822,174700,2392929010,7830,7830,7830,7830,0
20230822,174600,2392929010,7830,7830,7830,7830,3380
20230822,174500,2392929010,7830,7830,7830,7830,0
20230822,174400,2392929010,7830,7830,7830,7830,0
20230822,174300,2392929010,7830,7830,7830,7830,0
20230822,174200,2392929010,7830,7830,7830,7830,0
20230822,174100,2392929010,7830,7830,7830,7830,0
20230822,174000,2392929010,7830,7830,7830,7830,0
20230822,173900,2392929010,7830,7830,7830,7830,0
20230822,173800,2392929010,7830,7830,7830,7830,0
20230822,173700,2392929010,7830,7830,7830,7830,0
20230822,173600,2392929010,7830,7830,7830,7830,0
20230822,173500,2392929010,7830,7830,7830,7830,0
20230822,173400,2392929010,7830,7830,7830,7830,0
20230822,173300,2392929010,7830,7830,7830,7830,0
20230822,173200,2392929010,7830,7830,7830,7830,0
20230822,173100,2392929010,7830,7830,7830,7830,0
20230822,173000,2392929010,7830,7830,7830,7830,0
20230822,172900,2392929010,7830,7830,7830,7830,0
20230822,172800,2392929010,7830,7830,7830,7830,0
20230822,172700,2392929010,7830,7830,7830,7830,0
20230822,172600,2392929010,7830,7830,7830,7830,0
20230822,172500,2392929010,7830,7830,7830,7830,0
20230822,172400,2392929010,7830,7830,7830,7830,0
20230822,172300,2392929010,7830,7830,7830,7830,0
20230822,172200,2392929010,7830,7830,7830,7830,0
20230822,172100,2392929010,7830,7830,7830,7830,0
20230822,172000,2392929010,7830,7830,7830,7830,0
20230822,171900,2392929010,7830,7830,7830,7830,0
20230822,171800,2392929010,7830,7830,7830,7830,0
20230822,171700,2392929010,7830,7830,7830,7830,0
20230822,171600,2392929010,7830,7830,7830,7830,3380
20230822,171500,2392929010,7830,7830,7830,7830,0
20230822,171400,2392929010,7830,7830,7830,7830,0
20230822,171300,2392929010,7830,7830,7830,7830,0
20230822,171200,2392929010,7830,7830,7830,7830,0
20230822,171100,2392929010,7830,7830,7830,7830,0
20230822,171000,2392929010,7830,7830,7830,7830,0
20230822,170900,2392929010,7830,7830,7830,7830,0
20230822,170800,2392929010,7830,7830,7830,7830,0
20230822,170700,2392929010,7830,7830,7830,7830,0
20230822,170600,2392929010,7830,7830,7830,7830,0
20230822,170500,2392929010,7830,7830,7830,7830,0
20230822,170400,2392929010,7830,7830,7830,7830,0
20230822,170300,2392929010,7830,7830,7830,7830,0
20230822,170200,2392929010,7830,7830,7830,7830,0
20230822,170100,2392929010,7830,7830,7830,7830,0
20230822,170000,2392929010,7830,7830,7830,7830,0
20230822,165900,2392929010,7830,7830,7830,7830,0
20230822,165800,2392929010,7830,7830,7830,7830,0
20230822,165700,2392929010,7830,7830,7830,7830,0
20230822,165600,2392929010,7830,7830,7830,7830,0
20230822,165500,2392929010,7830,7830,7830,7830,0
20230822,165400,2392929010,7830,7830,7830,7830,0
20230822,165300,2392929010,7830,7830,7830,7830,0
20230822,165200,2392929010,7830,7830,7830,7830,0
20230822,165100,2392929010,7830,7830,7830,7830,0
20230822,165000,2392929010,7830,7830,7830,7830,0
20230822,164900,2392929010,7830,7830,7830,7830,0
20230822,164800,2392929010,7830,7830,7830,7830,0
20230822,164700,2392929010,7830,7830,7830,7830,0
20230822,164600,2392929010,7830,7830,7830,7830,3380
20230822,164500,2392929010,7830,7830,7830,7830,0
20230822,164400,2392929010,7830,7830,7830,7830,0
20230822,164300,2392929010,7830,7830,7830,7830,0
20230822,164200,2392929010,7830,7830,7830,7830,0
20230822,164100,2392929010,7830,7830,7830,7830,0
20230822,164000,2392929010,7830,7830,7830,7830,0
20230822,163900,2392929010,7830,7830,7830,7830,0
20230822,163800,2392929010,7830,7830,7830,7830,0
20230822,163700,2392929010,7830,7830,7830,7830,0
20230822,163600,2392929010,7830,7830,7830,7830,0
20230822,163500,2392929010,7830,7830,7830,7830,0
20230822,163400,2392929010,7830,7830,7830,7830,0
20230822,163300,2392929010,7830,7830,7830,7830,0
20230822,163200,2392929010,7830,7830,7830,7830,0
20230822,163100,2392929010,7830,7830,7830,7830,0
20230822,163000,2392929010,7830,7830,7830,7830,0
20230822,162900,2392929010,7830,7830,7830,7830,0
20230822,162800,2392929010,7830,7830,7830,7830,0
20230822,162700,2392929010,7830,7830,7830,7830,0
20230822,162600,2392929010,7830,7830,7830,7830,0
20230822,162500,2392929010,7830,7830,7830,7830,0
20230822,162400,2392929010,7830,7830,7830,7830,0
20230822,162300,2392929010,7830,7830,7830,7830,0
20230822,162200,2392929010,7830,7830,7830,7830,0
20230822,162100,2392929010,7830,7830,7830,7830,0
20230822,162000,2392929010,7830,7830,7830,7830,0
20230822,161900,2392929010,7830,7830,7830,7830,0
20230822,161800,2392929010,7830,7830,7830,7830,0
20230822,161700,2392929010,7830,7830,7830,7830,0
20230822,161600,2392929010,7830,7830,7830,7830,3380
20230822,161500,2392929010,7830,7830,7830,7830,0
20230822,161400,2392929010,7830,7830,7830,7830,0
20230822,161300,2392929010,7830,7830,7830,7830,0
20230822,161200,2392929010,7830,7830,7830,7830,0
20230822,161100,2392929010,7830,7830,7830,7830,0
20230822,161000,2392929010,7830,7830,7830,7830,0
20230822,160900,2392929010,7830,7830,7830,7830,0
20230822,160800,2392929010,7830,7830,7830,7830,0
20230822,160700,2392929010,7830,7830,7830,7830,0
20230822,160600,2392929010,7830,7830,7830,7830,0
20230822,160500,2392929010,7830,7830,7830,7830,0
20230822,160400,2392929010,7830,7830,7830,7830,0
20230822,160300,2392929010,7830,7830,7830,7830,0
20230822,160200,2392929010,7830,7830,7830,7830,0
20230822,160100,2392929010,7830,7830,7830,7830,0
20230822,160000,2392929010,7830,7830,7830,7830,0
20230822,155900,2392929010,7830,7830,7830,7830,0
20230822,155800,2392929010,7830,7830,7830,7830,0
20230822,155700,2392929010,7830,7830,7830,7830,0
20230822,155600,2392929010,7830,7830,7830,7830,0
20230822,155500,2392929010,7830,7830,7830,7830,0
20230822,155400,2392929010,7830,7830,7830,7830,0
20230822,155300,2392929010,7830,7830,7830,7830,0
20230822,155200,2392929010,7830,7830,7830,7830,0
20230822,155100,2392929010,7830,7830,7830,7830,0
20230822,155000,2392929010,7830,7830,7830,7830,0
20230822,154900,2392929010,7830,7830,7830,7830,0
20230822,154800,2392929010,7830,7830,7830,7830,0
20230822,154700,2392929010,7830,7830,7830,7830,0
20230822,154600,2392929010,7830,7830,7830,7830,3380
20230822,154500,2392929010,7830,7830,7830,7830,0
20230822,154400,2392929010,7830,7830,7830,7830,0
20230822,154300,2392929010,7830,7830,7830,7830,0
20230822,154200,2392929010,7830,7830,7830,7830,0
20230822,154100,2392929010,7830,7830,7830,7830,0
20230822,154000,2392929010,7830,7830,7830,7830,0
20230822,153900,2392929010,7830,7830,7830,7830,0
20230822,153800,2392929010,7830,7830,7830,7830,0
20230822,153700,2392929010,7830,7830,7830,7830,0
20230822,153600,2392929010,7830,7830,7830,7830,0
20230822,153500,2392929010,7830,7830,7830,7830,0
20230822,153400,2392929010,7830,7830,7830,7830,0
20230822,153300,2392929010,7830,7830,7830,7830,0
20230822,153200,2392929010,7830,7830,7830,7830,0
20230822,153100,2392929010,7830,7830,7830,7830,0
20230822,153000,2392929010,7830,7830,7830,7830,3380
20230822,152900,2366463610,7830,7830,7830,7830,0
20230822,152800,2366463610,7830,7830,7830,7830,0
20230822,152700,2366463610,7830,7830,7830,7830,0
20230822,152600,2366463610,7830,7830,7830,7830,0
20230822,152500,2366463610,7830,7830,7830,7830,0
20230822,152400,2366463610,7830,7830,7830,7830,0
20230822,152300,2366463610,7830,7830,7830,7830,0
20230822,152200,2366463610,7830,7830,7830,7830,0
20230822,152100,2366463610,7830,7830,7830,7830,0
20230822,152000,2366463610,7830,7830,7830,7830,0
20230822,151900,2366463610,7830,7830,7830,7820,1288
20230822,151800,2356378700,7820,7830,7830,7820,607
20230822,151700,2351629170,7830,7830,7830,7830,158
20230822,151600,2350392030,7820,7820,7820,7820,11
20230822,151500,2350306010,7820,7820,7820,7820,939
20230822,151400,2342963030,7820,7820,7830,7820,587
20230822,151300,2338372330,7830,7850,7850,7830,135
20230822,151200,2337315260,7830,7810,7840,7810,2683
20230822,151100,2316326760,7810,7820,7820,7810,21
20230822,151000,2316162740,7820,7820,7820,7820,931
20230822,150900,2308882320,7830,7830,7830,7830,1479
20230822,150800,2297301750,7840,7850,7850,7840,1159
20230822,150700,2288213590,7840,7830,7850,7830,1796
20230822,150600,2274134010,7820,7830,7830,7820,256
20230822,150500,2272131020,7830,7820,7830,7820,265
20230822,150400,2270058680,7810,7800,7810,7800,255
20230822,150300,2268068330,7800,7790,7800,7790,600
20230822,150200,2263393330,7800,7790,7800,7790,239
20230822,150100,2261529330,7790,7790,7790,7790,40
20230822,150000,2261217730,7800,7800,7800,7800,1050
20230822,145900,2253027730,7800,7800,7800,7800,9
20230822,145800,2252957530,7790,7800,7800,7790,596
20230822,145700,2248310730,7800,7810,7810,7800,1483
20230822,145600,2236742920,7810,7810,7810,7810,249
20230822,145500,2234798230,7810,7810,7810,7810,659
20230822,145400,2229651440,7820,7810,7820,7810,270
20230822,145300,2227541740,7820,7830,7830,7820,263
20230822,145200,2225482570,7830,7830,7840,7820,589
20230822,145100,2220875110,7840,7840,7850,7830,2325
20230822,145000,2202657460,7840,7810,7840,7810,2052
20230822,144900,2186615380,7810,7800,7810,7800,187
20230822,144800,2185156660,7800,7810,7810,7800,191
20230822,144700,2183666460,7810,7810,7810,7810,13
20230822,144600,2183564930,7810,7800,7810,7800,41
20230822,144500,2183245030,7800,7800,7800,7800,2148
20230822,144400,2166490630,7790,7790,7790,7790,20
20230822,144300,2166334830,7790,7790,7790,7790,2335
20230822,144200,2148145180,7800,7800,7800,7800,100
20230822,144100,2147365180,7800,7800,7800,7800,110
20230822,144000,2146507180,7800,7800,7800,7790,746
20230822,143900,2140692380,7790,7790,7800,7790,708
20230822,143800,2135176880,7790,7800,7800,7790,463
20230822,143700,2131567280,7800,7800,7800,7800,100
20230822,143600,2130787280,7800,7800,7800,7800,614
20230822,143500,2125998080,7790,7790,7790,7790,1378
20230822,143400,2115263460,7790,7790,7800,7790,891
20230822,143300,2108319180,7800,7800,7800,7800,13
20230822,143200,2108217780,7800,7800,7800,7790,153
20230822,143100,2107024480,7800,7800,7800,7800,7
20230822,143000,2106969880,7800,7790,7800,7790,97
20230822,142900,2106213580,7800,7800,7800,7800,257
20230822,142800,2104208980,7800,7800,7800,7800,0
20230822,142700,2104208980,7800,7790,7800,7790,111
20230822,142600,2103344280,7780,7780,7780,7780,0
20230822,142500,2103344280,7780,7790,7790,7780,1353
20230822,142400,2092814850,7790,7790,7790,7790,123
20230822,142300,2091856680,7790,7790,7790,7790,0
20230822,142200,2091856680,7790,7790,7790,7790,277
20230822,142100,2089698850,7800,7790,7800,7780,553
20230822,142000,2085394380,7790,7790,7790,7790,176
20230822,141900,2084023340,7790,7800,7800,7790,1422
20230822,141800,2072941250,7800,7800,7800,7800,162
20230822,141700,2071677650,7800,7800,7800,7800,144
20230822,141600,2070554450,7790,7790,7790,7790,0
20230822,141500,2070554450,7790,7800,7800,7790,110
20230822,141400,2069697450,7800,7810,7810,7800,735
20230822,141300,2063964440,7800,7800,7800,7800,0
20230822,141200,2063964440,7800,7790,7800,7790,592
20230822,141100,2059347540,7790,7790,7790,7790,200
20230822,141000,2057789540,7790,7790,7790,7790,0
20230822,140900,2057789540,7790,7790,7790,7790,107
20230822,140800,2056956010,7790,7800,7800,7790,402
20230822,140700,2053824410,7800,7800,7800,7800,49
20230822,140600,2053442210,7790,7790,7790,7790,20
20230822,140500,2053286410,7790,7800,7800,7790,2030
20230822,140400,2037467880,7800,7800,7800,7800,40
20230822,140300,2037155880,7800,7800,7800,7800,517
20230822,140200,2033123280,7800,7800,7800,7800,127
20230822,140100,2032132680,7790,7790,7790,7790,177
20230822,140000,2030753850,7790,7800,7800,7790,452
20230822,135900,2027232740,7790,7790,7790,7790,55
20230822,135800,2026804290,7790,7790,7790,7790,95
20230822,135700,2026064240,7800,7800,7800,7800,110
20230822,135600,2025206240,7780,7800,7800,7780,1448
20230822,135500,2013926570,7810,7810,7810,7810,0
20230822,135400,2013926570,7810,7800,7810,7800,454
20230822,135300,2010381380,7810,7800,7810,7800,67
20230822,135200,2009858660,7800,7800,7800,7800,417
20230822,135100,2006606060,7800,7800,7800,7800,1197
20230822,135000,1997269460,7800,7800,7800,7800,679
20230822,134900,1991973260,7810,7810,7810,7810,11
20230822,134800,1991887350,7810,7810,7810,7810,581
20230822,134700,1987349740,7820,7820,7820,7820,18
20230822,134600,1987208980,7830,7830,7830,7830,0
20230822,134500,1987208980,7830,7820,7830,7820,446
20230822,134400,1983721060,7830,7800,7830,7800,1959
20230822,134300,1968412360,7800,7800,7800,7800,191
20230822,134200,1966922560,7800,7800,7800,7800,16
20230822,134100,1966797760,7800,7800,7800,7800,0
20230822,134000,1966797760,7800,7800,7800,7800,1
20230822,133900,1966789960,7800,7800,7800,7800,67
20230822,133800,1966267360,7800,7800,7800,7800,3
20230822,133700,1966243960,7790,7790,7790,7790,0
20230822,133600,1966243960,7790,7790,7790,7790,0
20230822,133500,1966243960,7790,7790,7790,7790,107
20230822,133400,1965410430,7780,7780,7780,7780,0
20230822,133300,1965410430,7780,7780,7780,7780,120
20230822,133200,1964476830,7780,7800,7800,7780,884
20230822,133100,1957587050,7800,7800,7800,7800,130
20230822,133000,1956573050,7800,7800,7810,7800,100
20230822,132900,1955793030,7810,7810,7810,7810,259
20230822,132800,1953770240,7810,7790,7810,7780,642
20230822,132700,1948772480,7790,7800,7800,7790,16
20230822,132600,1948647810,7790,7790,7790,7790,10
20230822,132500,1948569910,7780,7800,7800,7770,4299
20230822,132400,1915111080,7800,7800,7800,7800,510
20230822,132300,1911133080,7800,7800,7800,7800,1511
20230822,132200,1899347280,7800,7800,7800,7800,3
20230822,132100,1899323880,7800,7810,7810,7800,2407
20230822,132000,1880549260,7810,7820,7820,7800,694
20230822,131900,1875134210,7810,7820,7820,7810,538
20230822,131800,1870929300,7830,7830,7830,7830,41
20230822,131700,1870608270,7830,7830,7830,7830,322
20230822,131600,1868087010,7830,7820,7830,7810,1730
20230822,131500,1854573650,7830,7840,7840,7830,229
20230822,131400,1852780450,7840,7830,7840,7830,72
20230822,131300,1852216160,7830,7820,7830,7820,1554
20230822,131200,1840056190,7830,7820,7830,7820,50
20230822,131100,1839665090,7830,7830,7830,7830,0
20230822,131000,1839665090,7830,7830,7830,7830,135
20230822,130900,1838608040,7820,7820,7820,7820,49
20230822,130800,1838224860,7810,7820,7820,7810,693
20230822,130700,1832810600,7820,7820,7820,7820,20
20230822,130600,1832654200,7820,7830,7830,7820,1235
20230822,130500,1822989020,7830,7830,7830,7820,1207
20230822,130400,1813538240,7830,7840,7840,7830,832
20230822,130300,1807020150,7840,7840,7840,7840,449
20230822,130200,1803499990,7850,7840,7860,7840,904
20230822,130100,1796402410,7840,7840,7840,7840,10
20230822,130000,1796324010,7840,7840,7840,7840,1
20230822,125900,1796316170,7830,7820,7830,7820,389
20230822,125800,1793274140,7820,7820,7820,7820,27
20230822,125700,1793063000,7810,7820,7820,7810,335
20230822,125600,1790443400,7820,7820,7820,7820,35
20230822,125500,1790169700,7820,7820,7820,7820,110
20230822,125400,1789309500,7810,7810,7810,7810,19
20230822,125300,1789161110,7810,7810,7810,7810,241
20230822,125200,1787278900,7830,7830,7830,7830,0
20230822,125100,1787278900,7830,7830,7830,7830,0
20230822,125000,1787278900,7830,7830,7830,7830,1
20230822,124900,1787271070,7820,7820,7820,7820,55
20230822,124800,1786840970,7820,7820,7820,7820,457
20230822,124700,1783267230,7810,7810,7810,7810,1019
20230822,124600,1775308840,7830,7810,7830,7810,815
20230822,124500,1768943590,7820,7810,7820,7810,654
20230822,124400,1763833700,7810,7810,7810,7810,200
20230822,124300,1762271700,7820,7810,7820,7800,1065
20230822,124200,1753960940,7810,7820,7820,7810,230
20230822,124100,1752164440,7820,7810,7820,7810,7
20230822,124000,1752109750,7820,7820,7820,7820,106
20230822,123900,1751280830,7820,7810,7820,7810,216
20230822,123800,1749593860,7810,7810,7810,7810,252
20230822,123700,1747625740,7820,7810,7820,7810,2076
20230822,123600,1731412160,7810,7830,7830,7810,248
20230822,123500,1729474680,7810,7810,7810,7810,300
20230822,123400,1727131680,7810,7820,7830,7810,301
20230822,123300,1724780410,7820,7820,7820,7820,224
20230822,123200,1723028730,7820,7820,7820,7820,53
20230822,123100,1722614270,7830,7830,7830,7820,429
20230822,123000,1719255860,7850,7820,7850,7820,101
20230822,122900,1718466010,7820,7830,7830,7820,400
20230822,122800,1715334660,7830,7850,7850,7830,106
20230822,122700,1714504560,7860,7860,7860,7860,0
20230822,122600,1714504560,7860,7850,7860,7820,1244
20230822,122500,1704753400,7850,7850,7850,7850,34
20230822,122400,1704486500,7860,7850,7860,7850,155
20230822,122300,1703268250,7850,7850,7850,7850,0
20230822,122200,1703268250,7850,7850,7850,7850,5
20230822,122100,1703229000,7860,7840,7860,7840,11
20230822,122000,1703142740,7840,7850,7850,7840,620
20230822,121900,1698277280,7860,7860,7860,7860,0
20230822,121800,1698277280,7860,7860,7860,7860,26
20230822,121700,1698072920,7860,7850,7860,7850,79
20230822,121600,1697452670,7860,7860,7860,7860,10
20230822,121500,1697374070,7850,7860,7870,7850,478
20230822,121400,1693618790,7850,7830,7850,7830,925
20230822,121300,1686369950,7830,7830,7830,7830,10
20230822,121200,1686291650,7830,7830,7830,7830,0
20230822,121100,1686291650,7830,7830,7830,7810,325
20230822,121000,1683750790,7820,7820,7820,7820,137
20230822,120900,1682679450,7830,7830,7830,7830,567
20230822,120800,1678239840,7840,7840,7840,7840,10
20230822,120700,1678161440,7840,7830,7840,7830,52
20230822,120600,1677754030,7830,7830,7830,7830,2
20230822,120500,1677738370,7830,7820,7830,7820,35
20230822,120400,1677464400,7820,7820,7820,7820,10
20230822,120300,1677386200,7830,7820,7830,7820,201
20230822,120200,1675814370,7820,7820,7820,7810,439
20230822,120100,1672383490,7820,7820,7820,7810,330
20230822,120000,1669804670,7830,7830,7830,7830,611
20230822,115900,1665020540,7830,7830,7830,7830,0
20230822,115800,1665020540,7830,7830,7830,7830,0
20230822,115700,1665020540,7830,7830,7830,7830,0
20230822,115600,1665020540,7830,7830,7830,7830,1
20230822,115500,1665012710,7830,7830,7830,7830,2
20230822,115400,1664997050,7830,7830,7830,7830,0
20230822,115300,1664997050,7830,7830,7830,7830,23
20230822,115200,1664816960,7830,7830,7830,7830,0
20230822,115100,1664816960,7830,7850,7850,7820,1042
20230822,115000,1656648750,7870,7870,7870,7870,1
20230822,114900,1656640880,7880,7880,7880,7880,0
20230822,114800,1656640880,7880,7880,7880,7880,1
20230822,114700,1656633000,7840,7880,7880,7840,537
20230822,114600,1652420350,7830,7850,7850,7830,294
20230822,114500,1650116170,7850,7880,7880,7850,271
20230822,114400,1647986540,7870,7870,7870,7870,19
20230822,114300,1647837010,7870,7890,7890,7870,872
20230822,114200,1640959190,7890,7880,7890,7880,111
20230822,114100,1640084210,7880,7880,7880,7880,0
20230822,114000,1640084210,7880,7880,7880,7880,0
20230822,113900,1640084210,7880,7860,7880,7860,285
20230822,113800,1637842110,7860,7900,7900,7860,1635
20230822,113700,1624949890,7890,7880,7900,7880,590
20230822,113600,1620294280,7880,7860,7890,7860,1623
20230822,113500,1607508530,7860,7840,7860,7840,1058
20230822,113400,1599204290,7840,7840,7840,7840,475
20230822,113300,1595480290,7830,7830,7830,7830,200
20230822,113200,1593914290,7820,7840,7840,7820,139
20230822,113100,1592825990,7830,7830,7830,7830,642
20230822,113000,1587799130,7830,7830,7830,7830,0
20230822,112900,1587799130,7830,7830,7830,7830,853
20230822,112800,1581120140,7820,7830,7830,7810,3585
20230822,112700,1553085840,7830,7830,7830,7830,0
20230822,112600,1553085840,7830,7830,7830,7830,8
20230822,112500,1553023200,7830,7830,7830,7830,40
20230822,112400,1552710000,7830,7830,7830,7830,214
20230822,112300,1551034380,7830,7830,7830,7830,100
20230822,112200,1550251380,7830,7840,7840,7830,496
20230822,112100,1546367640,7840,7840,7840,7840,215
20230822,112000,1544682040,7840,7840,7840,7840,60
20230822,111900,1544211640,7840,7840,7840,7840,525
20230822,111800,1540095640,7840,7840,7840,7840,1064
20230822,111700,1531753880,7840,7840,7840,7840,148
20230822,111600,1530593560,7840,7850,7850,7840,182
20230822,111500,1529166670,7840,7860,7860,7840,169
20230822,111400,1527841090,7860,7830,7870,7810,3337
20230822,111300,1501671050,7800,7800,7800,7800,464
20230822,111200,1498051850,7800,7820,7820,7780,2348
20230822,111100,1479733020,7820,7820,7820,7820,680
20230822,111000,1474415420,7840,7820,7840,7820,1178
20230822,110900,1465193580,7840,7840,7840,7840,11
20230822,110800,1465107340,7810,7780,7840,7780,1331
20230822,110700,1454711770,7780,7770,7780,7770,1272
20230822,110600,1444817610,7770,7770,7770,7770,55
20230822,110500,1444390260,7780,7780,7780,7780,20
20230822,110400,1444234660,7780,7800,7800,7780,197
20230822,110300,1442700880,7800,7780,7800,7780,950
20230822,110200,1435296700,7770,7780,7780,7770,528
20230822,110100,1431189860,7780,7780,7780,7780,0
20230822,110000,1431189860,7780,7790,7790,7780,291
20230822,105900,1428923160,7780,7780,7780,7780,179
20230822,105800,1427530540,7780,7780,7780,7780,592
20230822,105700,1422924780,7780,7770,7780,7770,173
20230822,105600,1421579840,7770,7770,7770,7770,1284
20230822,105500,1411603160,7770,7770,7770,7770,13
20230822,105400,1411502150,7780,7760,7780,7760,1325
20230822,105300,1401207380,7760,7780,7780,7760,5086
20230822,105200,1361713820,7780,7780,7780,7780,1395
20230822,105100,1350860720,7780,7780,7780,7780,0
20230822,105000,1350860720,7780,7780,7790,7780,4375
20230822,104900,1316811180,7780,7780,7780,7780,8
20230822,104800,1316748940,7780,7780,7780,7780,100
20230822,104700,1315970940,7780,7780,7780,7780,200
20230822,104600,1314414940,7780,7790,7790,7780,108
20230822,104500,1313573700,7780,7780,7790,7780,327
20230822,104400,1311027590,7790,7790,7790,7790,261
20230822,104300,1308994400,7790,7790,7790,7790,1075
20230822,104200,1300620150,7790,7790,7790,7790,100
20230822,104100,1299841150,7790,7790,7790,7790,0
20230822,104000,1299841150,7790,7790,7790,7790,8
20230822,103900,1299778830,7800,7790,7800,7790,426
20230822,103800,1296457280,7790,7790,7790,7790,133
20230822,103700,1295421210,7790,7790,7800,7790,1380
20230822,103600,1284670960,7800,7800,7800,7800,2
20230822,103500,1284655360,7790,7790,7790,7790,0
20230822,103400,1284655360,7790,7790,7790,7790,300
20230822,103300,1282318360,7790,7800,7800,7790,1465
20230822,103200,1270900110,7810,7800,7810,7800,202
20230822,103100,1269324490,7800,7800,7800,7800,0
20230822,103000,1269324490,7800,7800,7800,7800,358
20230822,102900,1266532090,7800,7800,7800,7800,71
20230822,102800,1265978290,7800,7800,7810,7800,679
20230822,102700,1260680290,7800,7800,7800,7800,162
20230822,102600,1259416690,7800,7790,7800,7790,140
20230822,102500,1258325690,7800,7800,7800,7790,137
20230822,102400,1257258430,7790,7800,7800,7790,1208
20230822,102300,1247840700,7810,7810,7810,7810,0
20230822,102200,1247840700,7810,7810,7810,7810,19
20230822,102100,1247692310,7800,7810,7810,7800,596
20230822,102000,1243043500,7800,7820,7820,7800,1124
20230822,101900,1234266640,7820,7800,7820,7800,2478
20230822,101800,1214935860,7790,7800,7800,7790,548
20230822,101700,1210662580,7800,7800,7800,7800,332
20230822,101600,1208072980,7800,7800,7800,7790,138
20230822,101500,1206996660,7800,7800,7800,7790,506
20230822,101400,1203049960,7800,7810,7810,7800,794
20230822,101300,1196856670,7810,7810,7810,7810,21
20230822,101200,1196692660,7800,7810,7820,7800,1153
20230822,101100,1187696800,7810,7800,7810,7800,510
20230822,101000,1183713780,7810,7800,7810,7800,855
20230822,100900,1177044570,7800,7800,7800,7800,70
20230822,100800,1176498570,7800,7810,7810,7800,1162
20230822,100700,1167434510,7810,7820,7820,7810,668
20230822,100600,1162215900,7810,7830,7840,7810,713
20230822,100500,1156642330,7840,7840,7840,7830,123
20230822,100400,1155679010,7830,7830,7830,7820,321
20230822,100300,1153166110,7820,7830,7840,7820,2463
20230822,100200,1133895280,7830,7860,7860,7820,1155
20230822,100100,1124835210,7860,7860,7860,7860,367
20230822,100000,1121950590,7870,7870,7880,7870,56
20230822,095900,1121509820,7870,7860,7870,7860,308
20230822,095800,1119087860,7860,7880,7880,7860,1069
20230822,095700,1110676960,7880,7880,7880,7880,1180
20230822,095600,1101378560,7880,7880,7890,7880,575
20230822,095500,1096845820,7880,7870,7880,7870,374
20230822,095400,1093898760,7870,7860,7870,7860,273
20230822,095300,1091751950,7860,7860,7860,7860,117
20230822,095200,1090832330,7840,7880,7890,7840,1591
20230822,095100,1078302440,7870,7870,7870,7870,649
20230822,095000,1073194810,7860,7860,7870,7840,906
20230822,094900,1066077750,7870,7870,7880,7860,1097
20230822,094800,1057437160,7860,7870,7880,7860,1421
20230822,094700,1046252290,7870,7860,7870,7860,1020
20230822,094600,1038234090,7870,7870,7870,7840,1605
20230822,094500,1025625520,7870,7870,7890,7780,9362
20230822,094400,952231280,7860,7860,7860,7860,478
20230822,094300,948474200,7850,7870,7870,7840,2151
20230822,094200,931570060,7860,7840,7860,7840,637
20230822,094100,926570750,7840,7830,7840,7830,105
20230822,094000,925748550,7840,7810,7840,7810,536
20230822,093900,921550350,7810,7840,7840,7810,706
20230822,093800,916033850,7850,7810,7850,7810,1051
20230822,093700,907809780,7800,7760,7800,7760,1142
20230822,093600,898916760,7780,7770,7780,7760,1725
20230822,093500,885510710,7770,7760,7770,7760,1657
20230822,093400,872651870,7760,7750,7760,7750,1810
20230822,093300,858611700,7750,7750,7760,7750,344
20230822,093200,855945670,7750,7750,7760,7750,634
20230822,093100,851032070,7750,7760,7760,7720,12791
20230822,093000,752073670,7750,7760,7770,7750,1040
20230822,092900,744004700,7760,7750,7760,7750,1369
20230822,092800,733386570,7750,7760,7760,7750,1632
20230822,092700,720734990,7760,7750,7760,7750,314
20230822,092600,718301280,7750,7750,7770,7750,2030
20230822,092500,702565720,7770,7750,7770,7750,824
20230822,092400,696177910,7750,7760,7760,7750,6676
20230822,092300,644419720,7760,7770,7770,7760,15
20230822,092200,644303310,7760,7770,7770,7760,2238
20230822,092100,626925980,7780,7770,7780,7760,1707
20230822,092000,613675990,7760,7760,7760,7750,564
20230822,091900,609300210,7760,7760,7770,7750,2886
20230822,091800,586901800,7770,7760,7770,7760,352
20230822,091700,584167380,7760,7760,7770,7760,681
20230822,091600,578882530,7760,7750,7790,7750,4357
20230822,091500,545080280,7750,7760,7770,7750,2041
20230822,091400,529260470,7750,7770,7770,7750,2656
20230822,091300,508655940,7770,7770,7770,7770,574
20230822,091200,504195960,7770,7780,7780,7750,2322
20230822,091100,486164240,7780,7780,7790,7770,1419
20230822,091000,475119430,7780,7780,7790,7770,668
20230822,090900,469924760,7780,7790,7800,7780,1324
20230822,090800,459617070,7800,7840,7840,7800,1961
20230822,090700,444295500,7840,7780,7840,7780,3850
20230822,090600,414207470,7780,7750,7780,7710,12528
20230822,090500,317229040,7750,7800,7800,7750,6822
20230822,090400,264176850,7790,7820,7820,7790,3299
20230822,090300,238423320,7830,7840,7860,7810,2735
20230822,090200,217013420,7810,7870,7870,7760,10178
20230822,090100,137506370,7880,7910,7910,7860,4008
20230822,090000,105851640,7920,7840,7930,7840,13467