stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184500,3405363530,7550,7550,7550,7550,7685
20230823,184400,3405363530,7550,7550,7550,7550,0
20230823,184300,3405363530,7550,7550,7550,7550,0
20230823,184200,3405363530,7550,7550,7550,7550,0
20230823,184100,3405363530,7550,7550,7550,7550,0
20230823,184000,3405363530,7550,7550,7550,7550,0
20230823,183900,3405363530,7550,7550,7550,7550,0
20230823,183800,3405363530,7550,7550,7550,7550,0
20230823,183700,3405363530,7550,7550,7550,7550,0
20230823,183600,3405363530,7550,7550,7550,7550,0
20230823,183500,3405363530,7550,7550,7550,7550,0
20230823,183400,3405363530,7550,7550,7550,7550,0
20230823,183300,3405363530,7550,7550,7550,7550,0
20230823,183200,3405363530,7550,7550,7550,7550,0
20230823,183100,3405363530,7550,7550,7550,7550,0
20230823,183000,3405363530,7550,7550,7550,7550,0
20230823,182900,3405363530,7550,7550,7550,7550,0
20230823,182800,3405363530,7550,7550,7550,7550,0
20230823,182700,3405363530,7550,7550,7550,7550,0
20230823,182600,3405363530,7550,7550,7550,7550,0
20230823,182500,3405363530,7550,7550,7550,7550,0
20230823,182400,3405363530,7550,7550,7550,7550,0
20230823,182300,3405363530,7550,7550,7550,7550,0
20230823,182200,3405363530,7550,7550,7550,7550,0
20230823,182100,3405363530,7550,7550,7550,7550,0
20230823,182000,3405363530,7550,7550,7550,7550,0
20230823,181900,3405363530,7550,7550,7550,7550,0
20230823,181800,3405363530,7550,7550,7550,7550,0
20230823,181700,3405363530,7550,7550,7550,7550,0
20230823,181600,3405363530,7550,7550,7550,7550,0
20230823,181500,3405363530,7550,7550,7550,7550,7685
20230823,181400,3405363530,7550,7550,7550,7550,0
20230823,181300,3405363530,7550,7550,7550,7550,0
20230823,181200,3405363530,7550,7550,7550,7550,0
20230823,181100,3405363530,7550,7550,7550,7550,0
20230823,181000,3405363530,7550,7550,7550,7550,0
20230823,180900,3405363530,7550,7550,7550,7550,0
20230823,180800,3405363530,7550,7550,7550,7550,0
20230823,180700,3405363530,7550,7550,7550,7550,0
20230823,180600,3405363530,7550,7550,7550,7550,0
20230823,180500,3405363530,7550,7550,7550,7550,0
20230823,180400,3405363530,7550,7550,7550,7550,0
20230823,180300,3405363530,7550,7550,7550,7550,0
20230823,180200,3405363530,7550,7550,7550,7550,0
20230823,180100,3405363530,7550,7550,7550,7550,0
20230823,180000,3405363530,7550,7550,7550,7550,0
20230823,175900,3405363530,7550,7550,7550,7550,0
20230823,175800,3405363530,7550,7550,7550,7550,0
20230823,175700,3405363530,7550,7550,7550,7550,0
20230823,175600,3405363530,7550,7550,7550,7550,0
20230823,175500,3405363530,7550,7550,7550,7550,0
20230823,175400,3405363530,7550,7550,7550,7550,0
20230823,175300,3405363530,7550,7550,7550,7550,0
20230823,175200,3405363530,7550,7550,7550,7550,0
20230823,175100,3405363530,7550,7550,7550,7550,0
20230823,175000,3405363530,7550,7550,7550,7550,0
20230823,174900,3405363530,7550,7550,7550,7550,0
20230823,174800,3405363530,7550,7550,7550,7550,0
20230823,174700,3405363530,7550,7550,7550,7550,0
20230823,174600,3405363530,7550,7550,7550,7550,0
20230823,174500,3405363530,7550,7550,7550,7550,7685
20230823,174400,3405363530,7550,7550,7550,7550,0
20230823,174300,3405363530,7550,7550,7550,7550,0
20230823,174200,3405363530,7550,7550,7550,7550,0
20230823,174100,3405363530,7550,7550,7550,7550,0
20230823,174000,3405363530,7550,7550,7550,7550,0
20230823,173900,3405363530,7550,7550,7550,7550,0
20230823,173800,3405363530,7550,7550,7550,7550,0
20230823,173700,3405363530,7550,7550,7550,7550,0
20230823,173600,3405363530,7550,7550,7550,7550,0
20230823,173500,3405363530,7550,7550,7550,7550,0
20230823,173400,3405363530,7550,7550,7550,7550,0
20230823,173300,3405363530,7550,7550,7550,7550,0
20230823,173200,3405363530,7550,7550,7550,7550,0
20230823,173100,3405363530,7550,7550,7550,7550,0
20230823,173000,3405363530,7550,7550,7550,7550,0
20230823,172900,3405363530,7550,7550,7550,7550,0
20230823,172800,3405363530,7550,7550,7550,7550,0
20230823,172700,3405363530,7550,7550,7550,7550,0
20230823,172600,3405363530,7550,7550,7550,7550,0
20230823,172500,3405363530,7550,7550,7550,7550,0
20230823,172400,3405363530,7550,7550,7550,7550,0
20230823,172300,3405363530,7550,7550,7550,7550,0
20230823,172200,3405363530,7550,7550,7550,7550,0
20230823,172100,3405363530,7550,7550,7550,7550,0
20230823,172000,3405363530,7550,7550,7550,7550,0
20230823,171900,3405363530,7550,7550,7550,7550,0
20230823,171800,3405363530,7550,7550,7550,7550,0
20230823,171700,3405363530,7550,7550,7550,7550,0
20230823,171600,3405363530,7550,7550,7550,7550,0
20230823,171500,3405363530,7550,7550,7550,7550,7685
20230823,171400,3405363530,7550,7550,7550,7550,0
20230823,171300,3405363530,7550,7550,7550,7550,0
20230823,171200,3405363530,7550,7550,7550,7550,0
20230823,171100,3405363530,7550,7550,7550,7550,0
20230823,171000,3405363530,7550,7550,7550,7550,0
20230823,170900,3405363530,7550,7550,7550,7550,0
20230823,170800,3405363530,7550,7550,7550,7550,0
20230823,170700,3405363530,7550,7550,7550,7550,0
20230823,170600,3405363530,7550,7550,7550,7550,0
20230823,170500,3405363530,7550,7550,7550,7550,0
20230823,170400,3405363530,7550,7550,7550,7550,0
20230823,170300,3405363530,7550,7550,7550,7550,0
20230823,170200,3405363530,7550,7550,7550,7550,0
20230823,170100,3405363530,7550,7550,7550,7550,0
20230823,170000,3405363530,7550,7550,7550,7550,0
20230823,165900,3405363530,7550,7550,7550,7550,0
20230823,165800,3405363530,7550,7550,7550,7550,0
20230823,165700,3405363530,7550,7550,7550,7550,0
20230823,165600,3405363530,7550,7550,7550,7550,0
20230823,165500,3405363530,7550,7550,7550,7550,0
20230823,165400,3405363530,7550,7550,7550,7550,0
20230823,165300,3405363530,7550,7550,7550,7550,0
20230823,165200,3405363530,7550,7550,7550,7550,0
20230823,165100,3405363530,7550,7550,7550,7550,0
20230823,165000,3405363530,7550,7550,7550,7550,0
20230823,164900,3405363530,7550,7550,7550,7550,0
20230823,164800,3405363530,7550,7550,7550,7550,0
20230823,164700,3405363530,7550,7550,7550,7550,0
20230823,164600,3405363530,7550,7550,7550,7550,0
20230823,164500,3405363530,7550,7550,7550,7550,7685
20230823,164400,3405363530,7550,7550,7550,7550,0
20230823,164300,3405363530,7550,7550,7550,7550,0
20230823,164200,3405363530,7550,7550,7550,7550,0
20230823,164100,3405363530,7550,7550,7550,7550,0
20230823,164000,3405363530,7550,7550,7550,7550,0
20230823,163900,3405363530,7550,7550,7550,7550,0
20230823,163800,3405363530,7550,7550,7550,7550,0
20230823,163700,3405363530,7550,7550,7550,7550,0
20230823,163600,3405363530,7550,7550,7550,7550,0
20230823,163500,3405363530,7550,7550,7550,7550,0
20230823,163400,3405363530,7550,7550,7550,7550,0
20230823,163300,3405363530,7550,7550,7550,7550,0
20230823,163200,3405363530,7550,7550,7550,7550,0
20230823,163100,3405363530,7550,7550,7550,7550,0
20230823,163000,3405363530,7550,7550,7550,7550,0
20230823,162900,3405363530,7550,7550,7550,7550,0
20230823,162800,3405363530,7550,7550,7550,7550,0
20230823,162700,3405363530,7550,7550,7550,7550,0
20230823,162600,3405363530,7550,7550,7550,7550,0
20230823,162500,3405363530,7550,7550,7550,7550,0
20230823,162400,3405363530,7550,7550,7550,7550,0
20230823,162300,3405363530,7550,7550,7550,7550,0
20230823,162200,3405363530,7550,7550,7550,7550,0
20230823,162100,3405363530,7550,7550,7550,7550,0
20230823,162000,3405363530,7550,7550,7550,7550,0
20230823,161900,3405363530,7550,7550,7550,7550,0
20230823,161800,3405363530,7550,7550,7550,7550,0
20230823,161700,3405363530,7550,7550,7550,7550,0
20230823,161600,3405363530,7550,7550,7550,7550,0
20230823,161500,3405363530,7550,7550,7550,7550,7685
20230823,161400,3405363530,7550,7550,7550,7550,0
20230823,161300,3405363530,7550,7550,7550,7550,0
20230823,161200,3405363530,7550,7550,7550,7550,0
20230823,161100,3405363530,7550,7550,7550,7550,0
20230823,161000,3405363530,7550,7550,7550,7550,0
20230823,160900,3405363530,7550,7550,7550,7550,0
20230823,160800,3405363530,7550,7550,7550,7550,0
20230823,160700,3405363530,7550,7550,7550,7550,0
20230823,160600,3405363530,7550,7550,7550,7550,0
20230823,160500,3405363530,7550,7550,7550,7550,0
20230823,160400,3405363530,7550,7550,7550,7550,0
20230823,160300,3405363530,7550,7550,7550,7550,0
20230823,160200,3405363530,7550,7550,7550,7550,0
20230823,160100,3405363530,7550,7550,7550,7550,0
20230823,160000,3405363530,7550,7550,7550,7550,0
20230823,155900,3405363530,7550,7550,7550,7550,0
20230823,155800,3405363530,7550,7550,7550,7550,0
20230823,155700,3405363530,7550,7550,7550,7550,0
20230823,155600,3405363530,7550,7550,7550,7550,0
20230823,155500,3405363530,7550,7550,7550,7550,0
20230823,155400,3405363530,7550,7550,7550,7550,0
20230823,155300,3405363530,7550,7550,7550,7550,0
20230823,155200,3405363530,7550,7550,7550,7550,0
20230823,155100,3405363530,7550,7550,7550,7550,0
20230823,155000,3405363530,7550,7550,7550,7550,0
20230823,154900,3405363530,7550,7550,7550,7550,0
20230823,154800,3405363530,7550,7550,7550,7550,0
20230823,154700,3405363530,7550,7550,7550,7550,0
20230823,154600,3405363530,7550,7550,7550,7550,0
20230823,154500,3405363530,7550,7550,7550,7550,7685
20230823,154400,3405363530,7550,7550,7550,7550,0
20230823,154300,3405363530,7550,7550,7550,7550,0
20230823,154200,3405363530,7550,7550,7550,7550,0
20230823,154100,3405363530,7550,7550,7550,7550,0
20230823,154000,3405363530,7550,7550,7550,7550,0
20230823,153900,3405363530,7550,7550,7550,7550,0
20230823,153800,3405363530,7550,7550,7550,7550,0
20230823,153700,3405363530,7550,7550,7550,7550,0
20230823,153600,3405363530,7550,7550,7550,7550,0
20230823,153500,3405363530,7550,7550,7550,7550,0
20230823,153400,3405363530,7550,7550,7550,7550,0
20230823,153300,3405363530,7550,7550,7550,7550,0
20230823,153200,3405363530,7550,7550,7550,7550,0
20230823,153100,3405363530,7550,7550,7550,7550,0
20230823,153000,3405363530,7550,7550,7550,7550,7685
20230823,152900,3347341780,7510,7510,7510,7510,0
20230823,152800,3347341780,7510,7510,7510,7510,0
20230823,152700,3347341780,7510,7510,7510,7510,0
20230823,152600,3347341780,7510,7510,7510,7510,0
20230823,152500,3347341780,7510,7510,7510,7510,0
20230823,152400,3347341780,7510,7510,7510,7510,0
20230823,152300,3347341780,7510,7510,7510,7510,0
20230823,152200,3347341780,7510,7510,7510,7510,0
20230823,152100,3347341780,7510,7510,7510,7510,0
20230823,152000,3347341780,7510,7510,7510,7510,0
20230823,151900,3347341780,7510,7510,7520,7500,2082
20230823,151800,3331713330,7510,7510,7510,7510,1770
20230823,151700,3318420630,7510,7530,7530,7500,5690
20230823,151600,3275691960,7530,7540,7540,7520,4519
20230823,151500,3241627600,7540,7540,7550,7540,608
20230823,151400,3237043170,7550,7530,7550,7530,631
20230823,151300,3232285480,7540,7530,7540,7530,658
20230823,151200,3227327340,7530,7530,7530,7520,209
20230823,151100,3225753770,7520,7520,7530,7520,546
20230823,151000,3221644410,7520,7520,7540,7510,3284
20230823,150900,3196947380,7520,7520,7530,7520,1574
20230823,150800,3185105280,7520,7550,7550,7520,5917
20230823,150700,3140538030,7540,7550,7560,7540,812
20230823,150600,3134410660,7550,7540,7550,7540,975
20230823,150500,3127050930,7540,7540,7550,7540,103
20230823,150400,3126274190,7540,7550,7590,7540,3285
20230823,150300,3101403050,7540,7540,7560,7540,1328
20230823,150200,3091364790,7540,7540,7560,7540,1517
20230823,150100,3079897840,7540,7540,7550,7540,271
20230823,150000,3077852080,7540,7530,7540,7530,3894
20230823,145900,3048492540,7530,7530,7540,7530,626
20230823,145800,3043777070,7530,7530,7530,7530,1160
20230823,145700,3035042270,7540,7530,7540,7530,1123
20230823,145600,3026585050,7530,7540,7550,7530,2939
20230823,145500,3004439830,7550,7550,7570,7540,3408
20230823,145400,2978708290,7550,7540,7550,7540,2242
20230823,145300,2961788970,7540,7540,7550,7540,535
20230823,145200,2957754050,7540,7550,7550,7530,1254
20230823,145100,2948300660,7540,7540,7550,7540,344
20230823,145000,2945706720,7540,7530,7550,7530,892
20230823,144900,2938973660,7540,7540,7540,7540,2209
20230823,144800,2922317800,7550,7550,7560,7550,5521
20230823,144700,2880634170,7560,7550,7560,7550,737
20230823,144600,2875062660,7550,7560,7560,7550,1147
20230823,144500,2866402380,7550,7560,7560,7550,1051
20230823,144400,2858461840,7550,7550,7560,7550,465
20230823,144300,2854947060,7550,7560,7580,7550,3331
20230823,144200,2829755180,7580,7560,7580,7550,650
20230823,144100,2824836130,7560,7550,7560,7550,968
20230823,144000,2817519170,7550,7560,7560,7550,1468
20230823,143900,2806431190,7560,7560,7570,7550,2111
20230823,143800,2790467210,7560,7550,7560,7550,4169
20230823,143700,2758949660,7560,7600,7600,7560,22685
20230823,143600,2587087120,7600,7590,7600,7590,270
20230823,143500,2585035240,7590,7590,7600,7590,86
20230823,143400,2584381800,7590,7590,7600,7590,881
20230823,143300,2577694990,7590,7590,7600,7590,34
20230823,143200,2577436730,7590,7590,7590,7590,18
20230823,143100,2577300110,7590,7590,7590,7590,1444
20230823,143000,2566340150,7590,7600,7610,7590,2235
20230823,142900,2549354170,7600,7600,7600,7600,5
20230823,142800,2549316170,7600,7600,7600,7600,5
20230823,142700,2549278170,7610,7620,7620,7600,110
20230823,142600,2548442110,7600,7600,7600,7600,5
20230823,142500,2548404110,7600,7600,7600,7600,57
20230823,142400,2547970910,7600,7590,7610,7590,882
20230823,142300,2541265490,7590,7610,7610,7590,74
20230823,142200,2540702610,7610,7590,7610,7590,1753
20230823,142100,2527369910,7590,7600,7600,7590,267
20230823,142000,2525342260,7580,7590,7600,7580,492
20230823,141900,2521608030,7590,7590,7590,7580,35
20230823,141800,2521342510,7590,7590,7590,7580,585
20230823,141700,2516902810,7580,7580,7590,7580,497
20230823,141600,2513133600,7580,7570,7580,7570,307
20230823,141500,2510806560,7570,7580,7590,7570,535
20230823,141400,2506751750,7590,7570,7590,7570,1503
20230823,141300,2495352060,7580,7580,7580,7580,2610
20230823,141200,2475568260,7580,7580,7580,7580,711
20230823,141100,2470178880,7580,7580,7580,7580,8
20230823,141000,2470118240,7590,7580,7600,7580,1357
20230823,140900,2459825940,7570,7570,7570,7570,5
20230823,140800,2459788090,7570,7580,7580,7570,1216
20230823,140700,2450572830,7580,7590,7600,7580,2906
20230823,140600,2428524520,7580,7580,7580,7580,508
20230823,140500,2424673880,7580,7580,7580,7570,540
20230823,140400,2420585710,7570,7580,7580,7570,415
20230823,140300,2417440030,7580,7580,7580,7580,1759
20230823,140200,2404106810,7580,7570,7580,7570,1771
20230823,140100,2390690340,7580,7580,7590,7570,1394
20230823,140000,2380123540,7580,7580,7590,7580,78
20230823,135900,2379531570,7590,7580,7590,7580,155
20230823,135800,2378355170,7580,7590,7600,7580,1696
20230823,135700,2365491230,7600,7590,7600,7590,27
20230823,135600,2365286080,7600,7590,7600,7590,28
20230823,135500,2365073330,7590,7590,7590,7580,692
20230823,135400,2359821100,7580,7580,7590,7570,253
20230823,135300,2357903280,7570,7570,7580,7570,752
20230823,135200,2352209200,7580,7580,7580,7570,232
20230823,135100,2350450690,7580,7580,7580,7570,1356
20230823,135000,2340172230,7580,7590,7590,7580,3103
20230823,134900,2316625150,7590,7590,7600,7590,567
20230823,134800,2312321020,7600,7600,7600,7590,1795
20230823,134700,2298687210,7600,7600,7600,7600,490
20230823,134600,2294963210,7600,7600,7600,7600,222
20230823,134500,2293276010,7600,7590,7610,7590,1930
20230823,134400,2278606500,7590,7600,7600,7590,4434
20230823,134300,2244912990,7600,7600,7600,7600,458
20230823,134200,2241432190,7600,7610,7610,7600,550
20230823,134100,2237248690,7610,7610,7610,7610,201
20230823,134000,2235719080,7610,7610,7610,7600,3401
20230823,133900,2209850470,7610,7610,7610,7610,101
20230823,133800,2209081860,7610,7610,7610,7600,5878
20230823,133700,2164371900,7620,7620,7620,7620,109
20230823,133600,2163541320,7610,7620,7620,7610,1520
20230823,133500,2151965420,7630,7620,7630,7620,259
20230823,133400,2149991740,7620,7630,7630,7620,3171
20230823,133300,2125827390,7620,7620,7620,7620,502
20230823,133200,2122002150,7630,7630,7630,7630,1085
20230823,133100,2113723600,7640,7630,7650,7630,3500
20230823,133000,2087010380,7640,7630,7640,7630,393
20230823,132900,2084009590,7630,7630,7630,7630,1244
20230823,132800,2074517870,7620,7620,7620,7620,35
20230823,132700,2074251170,7630,7620,7630,7620,621
20230823,132600,2069519130,7620,7630,7630,7620,5366
20230823,132500,2028628130,7630,7670,7670,7630,21875
20230823,132400,1861307410,7670,7670,7670,7670,456
20230823,132300,1857809890,7680,7680,7680,7680,10
20230823,132200,1857733090,7680,7680,7680,7670,603
20230823,132100,1853103120,7680,7670,7680,7670,108
20230823,132000,1852274260,7670,7670,7670,7670,607
20230823,131900,1847618570,7670,7670,7670,7670,933
20230823,131800,1840462460,7670,7670,7670,7670,562
20230823,131700,1836151920,7670,7670,7680,7670,1177
20230823,131600,1827120770,7670,7670,7670,7670,2752
20230823,131500,1806012930,7680,7670,7680,7670,1416
20230823,131400,1795151630,7670,7670,7680,7670,2224
20230823,131300,1778093540,7680,7680,7680,7670,564
20230823,131200,1773764980,7680,7680,7680,7680,130
20230823,131100,1772766580,7680,7680,7680,7680,0
20230823,131000,1772766580,7680,7670,7680,7670,19
20230823,130900,1772620760,7680,7680,7680,7670,2111
20230823,130800,1756417930,7680,7680,7680,7680,67
20230823,130700,1755903370,7680,7680,7680,7680,898
20230823,130600,1749006730,7680,7680,7680,7680,1
20230823,130500,1748999050,7680,7680,7680,7670,23
20230823,130400,1748822430,7680,7680,7680,7670,1827
20230823,130300,1734791190,7670,7670,7680,7670,3392
20230823,130200,1708764630,7670,7680,7680,7670,5102
20230823,130100,1669582270,7690,7690,7690,7680,24
20230823,130000,1669397810,7690,7690,7690,7690,87
20230823,125900,1668728780,7690,7690,7690,7680,124
20230823,125800,1667776220,7690,7690,7690,7690,7
20230823,125700,1667722390,7690,7690,7690,7690,42
20230823,125600,1667399410,7680,7690,7690,7680,396
20230823,125500,1664357930,7690,7690,7690,7690,515
20230823,125400,1660397580,7690,7700,7700,7690,5836
20230823,125300,1615508740,7710,7710,7710,7710,0
20230823,125200,1615508740,7710,7710,7710,7710,38
20230823,125100,1615215760,7700,7700,7700,7700,57
20230823,125000,1614776860,7710,7690,7710,7690,2085
20230823,124900,1598722850,7690,7690,7690,7690,188
20230823,124800,1597277130,7700,7700,7700,7700,0
20230823,124700,1597277130,7700,7700,7700,7700,271
20230823,124600,1595190430,7700,7700,7700,7700,130
20230823,124500,1594189430,7700,7700,7700,7690,4911
20230823,124400,1556382150,7700,7700,7700,7700,50
20230823,124300,1555997150,7700,7700,7700,7700,30
20230823,124200,1555766150,7710,7710,7710,7700,5225
20230823,124100,1515526660,7720,7720,7720,7720,1192
20230823,124000,1506324420,7710,7710,7710,7710,0
20230823,123900,1506324420,7710,7710,7710,7710,1
20230823,123800,1506316710,7710,7710,7710,7710,402
20230823,123700,1503217290,7710,7710,7710,7710,657
20230823,123600,1498151820,7710,7710,7710,7710,0
20230823,123500,1498151820,7710,7710,7710,7710,0
20230823,123400,1498151820,7710,7710,7710,7710,626
20230823,123300,1493325360,7720,7710,7720,7710,1464
20230823,123200,1482036850,7710,7710,7710,7710,20
20230823,123100,1481882650,7710,7710,7710,7710,211
20230823,123000,1480255840,7710,7700,7710,7700,794
20230823,122900,1474135600,7700,7700,7700,7700,160
20230823,122800,1472903600,7700,7700,7700,7700,0
20230823,122700,1472903600,7700,7700,7700,7700,45
20230823,122600,1472557100,7710,7710,7710,7710,355
20230823,122500,1469820050,7710,7710,7710,7710,102
20230823,122400,1469033630,7700,7700,7700,7700,10
20230823,122300,1468956630,7700,7710,7710,7700,22
20230823,122200,1468787030,7700,7720,7720,7700,2
20230823,122100,1468771610,7720,7720,7720,7720,5
20230823,122000,1468733010,7720,7720,7720,7720,3
20230823,121900,1468709850,7720,7700,7720,7700,533
20230823,121800,1464602560,7710,7710,7710,7710,210
20230823,121700,1462983460,7710,7710,7710,7710,459
20230823,121600,1459444570,7720,7730,7730,7720,150
20230823,121500,1458286070,7710,7710,7710,7710,34
20230823,121400,1458023930,7710,7730,7730,7710,20
20230823,121300,1457869460,7710,7710,7710,7700,2013
20230823,121200,1442359100,7710,7710,7710,7710,108
20230823,121100,1441526420,7710,7710,7720,7710,3805
20230823,121000,1412189860,7720,7720,7720,7720,866
20230823,120900,1405504340,7720,7730,7730,7720,650
20230823,120800,1400486240,7730,7730,7730,7730,20
20230823,120700,1400331640,7740,7740,7740,7740,0
20230823,120600,1400331640,7740,7720,7740,7710,393
20230823,120500,1397299640,7720,7740,7740,7720,141
20230823,120400,1396211100,7720,7720,7720,7720,400
20230823,120300,1393123100,7720,7720,7720,7720,0
20230823,120200,1393123100,7720,7720,7720,7720,266
20230823,120100,1391069580,7720,7720,7720,7720,380
20230823,120000,1388135980,7730,7730,7730,7730,10
20230823,115900,1388058680,7720,7730,7730,7720,1519
20230823,115800,1376326990,7720,7720,7720,7720,0
20230823,115700,1376326990,7720,7720,7720,7720,0
20230823,115600,1376326990,7720,7720,7720,7720,0
20230823,115500,1376326990,7720,7720,7720,7720,0
20230823,115400,1376326990,7720,7720,7720,7720,397
20230823,115300,1373262150,7720,7720,7720,7710,1764
20230823,115200,1359644760,7720,7720,7720,7720,0
20230823,115100,1359644760,7720,7730,7730,7720,103
20230823,115000,1358849070,7730,7730,7730,7720,4
20230823,114900,1358818170,7730,7730,7730,7730,0
20230823,114800,1358818170,7730,7730,7730,7730,15
20230823,114700,1358702220,7720,7740,7740,7720,1070
20230823,114600,1350431240,7740,7740,7740,7740,811
20230823,114500,1344154100,7740,7730,7740,7730,17
20230823,114400,1344022580,7730,7730,7730,7730,143
20230823,114300,1342917190,7730,7730,7730,7730,149
20230823,114200,1341765420,7740,7740,7740,7740,1
20230823,114100,1341757680,7740,7740,7740,7740,122
20230823,114000,1340813400,7740,7740,7740,7740,1
20230823,113900,1340805660,7740,7740,7740,7740,179
20230823,113800,1339420200,7740,7740,7740,7740,128
20230823,113700,1338429480,7740,7740,7740,7740,100
20230823,113600,1337655480,7740,7740,7740,7740,1
20230823,113500,1337647740,7750,7760,7760,7750,117
20230823,113400,1336740960,7750,7730,7750,7730,2328
20230823,113300,1318730620,7730,7730,7740,7730,405
20230823,113200,1315597410,7730,7730,7730,7730,59
20230823,113100,1315141340,7730,7740,7740,7730,110
20230823,113000,1314291030,7740,7740,7740,7740,0
20230823,112900,1314291030,7740,7740,7740,7740,1
20230823,112800,1314283290,7740,7740,7740,7740,0
20230823,112700,1314283290,7740,7740,7740,7740,0
20230823,112600,1314283290,7740,7740,7740,7740,38
20230823,112500,1313989170,7740,7740,7740,7740,0
20230823,112400,1313989170,7740,7750,7750,7740,112
20230823,112300,1313121180,7750,7750,7750,7750,30
20230823,112200,1312888680,7750,7730,7750,7730,166
20230823,112100,1311604310,7720,7720,7720,7720,0
20230823,112000,1311604310,7720,7720,7720,7720,0
20230823,111900,1311604310,7720,7730,7750,7710,2489
20230823,111800,1292387450,7730,7740,7740,7730,1062
20230823,111700,1284167990,7730,7740,7740,7730,2583
20230823,111600,1264175590,7740,7760,7760,7740,861
20230823,111500,1257508370,7760,7760,7760,7760,10
20230823,111400,1257430770,7760,7740,7760,7740,2032
20230823,111300,1241690950,7730,7730,7730,7730,266
20230823,111200,1239634770,7730,7730,7730,7720,1676
20230823,111100,1226694870,7730,7740,7740,7730,101
20230823,111000,1225914130,7740,7740,7740,7740,19
20230823,110900,1225767070,7730,7730,7730,7730,2
20230823,110800,1225751610,7720,7720,7720,7720,787
20230823,110700,1219675970,7720,7730,7730,7720,202
20230823,110600,1218116020,7730,7730,7730,7730,101
20230823,110500,1217335290,7730,7720,7730,7720,1327
20230823,110400,1207081870,7730,7730,7730,7730,5
20230823,110300,1207043220,7730,7740,7740,7730,272
20230823,110200,1204940510,7730,7730,7730,7730,266
20230823,110100,1202884330,7740,7740,7760,7740,2279
20230823,110000,1185243260,7740,7740,7740,7730,25
20230823,105900,1185049950,7730,7730,7730,7730,551
20230823,105800,1180790720,7730,7740,7740,7730,109
20230823,105700,1179948060,7740,7730,7740,7720,500
20230823,105600,1176087770,7730,7730,7730,7730,50
20230823,105500,1175701270,7730,7730,7730,7730,751
20230823,105400,1169896040,7730,7740,7740,7730,2884
20230823,105300,1147598210,7740,7740,7740,7740,821
20230823,105200,1141243670,7740,7740,7740,7740,54
20230823,105100,1140825710,7740,7740,7750,7740,19
20230823,105000,1140678600,7740,7740,7740,7730,1804
20230823,104900,1126715840,7740,7740,7740,7740,485
20230823,104800,1122961940,7740,7750,7750,7740,800
20230823,104700,1116762580,7750,7750,7750,7750,1000
20230823,104600,1109012580,7760,7760,7760,7760,522
20230823,104500,1104961860,7760,7770,7770,7760,821
20230823,104400,1098584690,7770,7770,7770,7770,126
20230823,104300,1097605670,7770,7770,7770,7770,218
20230823,104200,1095911810,7770,7770,7770,7770,100
20230823,104100,1095134810,7770,7780,7780,7770,22
20230823,104000,1094963670,7780,7780,7780,7770,364
20230823,103900,1092132750,7780,7780,7780,7780,150
20230823,103800,1090965750,7780,7780,7780,7780,1406
20230823,103700,1080027070,7760,7770,7780,7750,2415
20230823,103600,1061267270,7780,7770,7780,7770,136
20230823,103500,1060209780,7780,7780,7780,7770,105
20230823,103400,1059392930,7780,7780,7780,7780,436
20230823,103300,1056000850,7780,7780,7780,7780,107
20230823,103200,1055168390,7780,7780,7780,7780,41
20230823,103100,1054849410,7780,7780,7780,7780,656
20230823,103000,1049745730,7780,7780,7780,7780,533
20230823,102900,1045598990,7780,7770,7790,7770,2041
20230823,102800,1029720940,7780,7790,7790,7780,360
20230823,102700,1026919640,7790,7780,7790,7780,1434
20230823,102600,1015763020,7790,7790,7790,7790,0
20230823,102500,1015763020,7790,7780,7790,7780,333
20230823,102400,1013172240,7790,7790,7790,7790,30
20230823,102300,1012938540,7790,7780,7790,7770,118
20230823,102200,1012021510,7780,7780,7780,7780,300
20230823,102100,1009687510,7780,7780,7780,7780,117
20230823,102000,1008777250,7800,7780,7800,7770,107
20230823,101900,1007945690,7780,7810,7810,7780,1080
20230823,101800,999527690,7800,7810,7810,7800,10
20230823,101700,999449680,7810,7800,7810,7800,869
20230823,101600,992671470,7800,7790,7800,7790,366
20230823,101500,989818920,7790,7770,7790,7770,430
20230823,101400,986477710,7760,7770,7770,7750,542
20230823,101300,982274400,7760,7760,7760,7750,339
20230823,101200,979643830,7760,7760,7760,7760,529
20230823,101100,975538790,7760,7770,7770,7750,232
20230823,101000,973738090,7770,7760,7780,7760,525
20230823,100900,969659840,7760,7770,7770,7750,434
20230823,100800,966292110,7770,7770,7770,7770,418
20230823,100700,963044250,7760,7750,7760,7750,362
20230823,100600,960238730,7750,7750,7750,7750,1
20230823,100500,960230980,7750,7750,7750,7740,781
20230823,100400,954178330,7750,7760,7770,7750,3107
20230823,100300,930092010,7770,7770,7770,7770,322
20230823,100200,927590070,7760,7760,7760,7760,0
20230823,100100,927590070,7760,7770,7770,7760,491
20230823,100000,923776240,7770,7770,7770,7770,114
20230823,095900,922890460,7770,7770,7770,7770,179
20230823,095800,921499630,7770,7770,7770,7770,458
20230823,095700,917940970,7760,7760,7760,7750,797
20230823,095600,911756300,7760,7770,7770,7760,1443
20230823,095500,900558000,7770,7770,7780,7770,625
20230823,095400,895701740,7770,7780,7780,7770,195
20230823,095300,894186090,7770,7770,7770,7770,676
20230823,095200,888933570,7760,7770,7770,7760,274
20230823,095100,886805590,7770,7760,7770,7760,301
20230823,095000,884467830,7770,7790,7790,7760,681
20230823,094900,879175290,7790,7790,7790,7790,793
20230823,094800,872997820,7780,7770,7780,7760,381
20230823,094700,870038150,7770,7770,7770,7770,705
20230823,094600,864560300,7770,7770,7770,7770,1430
20230823,094500,853449200,7770,7760,7780,7750,2250
20230823,094400,835967110,7770,7770,7770,7770,70
20230823,094300,835423210,7790,7820,7820,7790,870
20230823,094200,828642280,7800,7750,7830,7750,8314
20230823,094100,763845390,7740,7730,7740,7730,1435
20230823,094000,752748800,7730,7740,7740,7730,1404
20230823,093900,741891460,7740,7740,7740,7740,314
20230823,093800,739461100,7750,7760,7760,7750,259
20230823,093700,737453350,7760,7750,7760,7750,3619
20230823,093600,709398570,7750,7750,7750,7750,5
20230823,093500,709359820,7740,7750,7750,7730,980
20230823,093400,701775900,7740,7740,7750,7740,1745
20230823,093300,688264490,7740,7720,7740,7720,420
20230823,093200,685020080,7710,7710,7710,7690,2516
20230823,093100,665653420,7700,7700,7710,7690,5457
20230823,093000,623641180,7710,7720,7740,7710,1840
20230823,092900,609453460,7730,7730,7730,7730,490
20230823,092800,605665760,7740,7710,7740,7710,1560
20230823,092700,593617070,7710,7720,7720,7710,1303
20230823,092600,583558010,7730,7730,7730,7730,33
20230823,092500,583302920,7730,7730,7730,7730,1531
20230823,092400,571468290,7740,7750,7750,7740,401
20230823,092300,568364530,7740,7730,7740,7730,1462
20230823,092200,557051950,7730,7730,7730,7730,1
20230823,092100,557044220,7720,7740,7740,7720,1717
20230823,092000,543776480,7740,7730,7750,7730,267
20230823,091900,541710510,7730,7720,7740,7720,772
20230823,091800,535743480,7730,7730,7730,7730,113
20230823,091700,534869990,7740,7740,7740,7740,566
20230823,091600,530489150,7740,7750,7750,7740,56
20230823,091500,530055460,7750,7720,7750,7720,1286
20230823,091400,520111000,7720,7710,7720,7710,337
20230823,091300,517509450,7710,7710,7720,7700,6641
20230823,091200,466356250,7710,7710,7710,7710,1232
20230823,091100,456857530,7700,7720,7730,7700,2947
20230823,091000,434126740,7720,7720,7730,7710,2225
20230823,090900,416952700,7730,7740,7740,7720,2865
20230823,090800,394831580,7740,7740,7760,7730,2083
20230823,090700,378710500,7730,7740,7750,7730,172
20230823,090600,377378770,7730,7720,7730,7720,3013
20230823,090500,354113230,7720,7730,7750,7710,2893
20230823,090400,331763130,7730,7730,7760,7720,1362
20230823,090300,321237050,7770,7730,7770,7730,1609
20230823,090200,308786400,7710,7690,7760,7690,8453
20230823,090100,243630940,7670,7720,7760,7650,16002
20230823,090000,120487020,7720,7710,7780,7710,15619