stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185100,14272833042,2200,2200,2200,2200,33693
20230822,185000,14272833042,2200,2200,2200,2200,0
20230822,184900,14272833042,2200,2200,2200,2200,0
20230822,184800,14272833042,2200,2200,2200,2200,0
20230822,184700,14272833042,2200,2200,2200,2200,0
20230822,184600,14272833042,2200,2200,2200,2200,0
20230822,184500,14272833042,2200,2200,2200,2200,0
20230822,184400,14272833042,2200,2200,2200,2200,0
20230822,184300,14272833042,2200,2200,2200,2200,0
20230822,184200,14272833042,2200,2200,2200,2200,0
20230822,184100,14272833042,2200,2200,2200,2200,0
20230822,184000,14272833042,2200,2200,2200,2200,0
20230822,183900,14272833042,2200,2200,2200,2200,0
20230822,183800,14272833042,2200,2200,2200,2200,0
20230822,183700,14272833042,2200,2200,2200,2200,0
20230822,183600,14272833042,2200,2200,2200,2200,0
20230822,183500,14272833042,2200,2200,2200,2200,0
20230822,183400,14272833042,2200,2200,2200,2200,0
20230822,183300,14272833042,2200,2200,2200,2200,0
20230822,183200,14272833042,2200,2200,2200,2200,0
20230822,183100,14272833042,2200,2200,2200,2200,0
20230822,183000,14272833042,2200,2200,2200,2200,0
20230822,182900,14272833042,2200,2200,2200,2200,0
20230822,182800,14272833042,2200,2200,2200,2200,0
20230822,182700,14272833042,2200,2200,2200,2200,0
20230822,182600,14272833042,2200,2200,2200,2200,0
20230822,182500,14272833042,2200,2200,2200,2200,0
20230822,182400,14272833042,2200,2200,2200,2200,0
20230822,182300,14272833042,2200,2200,2200,2200,0
20230822,182200,14272833042,2200,2200,2200,2200,0
20230822,182100,14272833042,2200,2200,2200,2200,33693
20230822,182000,14272833042,2200,2200,2200,2200,0
20230822,181900,14272833042,2200,2200,2200,2200,0
20230822,181800,14272833042,2200,2200,2200,2200,0
20230822,181700,14272833042,2200,2200,2200,2200,0
20230822,181600,14272833042,2200,2200,2200,2200,0
20230822,181500,14272833042,2200,2200,2200,2200,0
20230822,181400,14272833042,2200,2200,2200,2200,0
20230822,181300,14272833042,2200,2200,2200,2200,0
20230822,181200,14272833042,2200,2200,2200,2200,0
20230822,181100,14272833042,2200,2200,2200,2200,0
20230822,181000,14272833042,2200,2200,2200,2200,0
20230822,180900,14272833042,2200,2200,2200,2200,0
20230822,180800,14272833042,2200,2200,2200,2200,0
20230822,180700,14272833042,2200,2200,2200,2200,0
20230822,180600,14272833042,2200,2200,2200,2200,0
20230822,180500,14272833042,2200,2200,2200,2200,0
20230822,180400,14272833042,2200,2200,2200,2200,0
20230822,180300,14272833042,2200,2200,2200,2200,0
20230822,180200,14272833042,2200,2200,2200,2200,0
20230822,180100,14272833042,2200,2200,2200,2200,0
20230822,180000,14272833042,2200,2200,2200,2200,0
20230822,175900,14272833042,2200,2200,2200,2200,0
20230822,175800,14272833042,2200,2200,2200,2200,0
20230822,175700,14272833042,2200,2200,2200,2200,0
20230822,175600,14272833042,2200,2200,2200,2200,0
20230822,175500,14272833042,2200,2200,2200,2200,0
20230822,175400,14272833042,2200,2200,2200,2200,0
20230822,175300,14272833042,2200,2200,2200,2200,0
20230822,175200,14272833042,2200,2200,2200,2200,0
20230822,175100,14272833042,2200,2200,2200,2200,33693
20230822,175000,14272833042,2200,2200,2200,2200,0
20230822,174900,14272833042,2200,2200,2200,2200,0
20230822,174800,14272833042,2200,2200,2200,2200,0
20230822,174700,14272833042,2200,2200,2200,2200,0
20230822,174600,14272833042,2200,2200,2200,2200,0
20230822,174500,14272833042,2200,2200,2200,2200,0
20230822,174400,14272833042,2200,2200,2200,2200,0
20230822,174300,14272833042,2200,2200,2200,2200,0
20230822,174200,14272833042,2200,2200,2200,2200,0
20230822,174100,14272833042,2200,2200,2200,2200,0
20230822,174000,14272833042,2200,2200,2200,2200,0
20230822,173900,14272833042,2200,2200,2200,2200,0
20230822,173800,14272833042,2200,2200,2200,2200,0
20230822,173700,14272833042,2200,2200,2200,2200,0
20230822,173600,14272833042,2200,2200,2200,2200,0
20230822,173500,14272833042,2200,2200,2200,2200,0
20230822,173400,14272833042,2200,2200,2200,2200,0
20230822,173300,14272833042,2200,2200,2200,2200,0
20230822,173200,14272833042,2200,2200,2200,2200,0
20230822,173100,14272833042,2200,2200,2200,2200,0
20230822,173000,14272833042,2200,2200,2200,2200,0
20230822,172900,14272833042,2200,2200,2200,2200,0
20230822,172800,14272833042,2200,2200,2200,2200,0
20230822,172700,14272833042,2200,2200,2200,2200,0
20230822,172600,14272833042,2200,2200,2200,2200,0
20230822,172500,14272833042,2200,2200,2200,2200,0
20230822,172400,14272833042,2200,2200,2200,2200,0
20230822,172300,14272833042,2200,2200,2200,2200,0
20230822,172200,14272833042,2200,2200,2200,2200,0
20230822,172100,14272833042,2200,2200,2200,2200,33693
20230822,172000,14272833042,2200,2200,2200,2200,0
20230822,171900,14272833042,2200,2200,2200,2200,0
20230822,171800,14272833042,2200,2200,2200,2200,0
20230822,171700,14272833042,2200,2200,2200,2200,0
20230822,171600,14272833042,2200,2200,2200,2200,0
20230822,171500,14272833042,2200,2200,2200,2200,0
20230822,171400,14272833042,2200,2200,2200,2200,0
20230822,171300,14272833042,2200,2200,2200,2200,0
20230822,171200,14272833042,2200,2200,2200,2200,0
20230822,171100,14272833042,2200,2200,2200,2200,0
20230822,171000,14272833042,2200,2200,2200,2200,0
20230822,170900,14272833042,2200,2200,2200,2200,0
20230822,170800,14272833042,2200,2200,2200,2200,0
20230822,170700,14272833042,2200,2200,2200,2200,0
20230822,170600,14272833042,2200,2200,2200,2200,0
20230822,170500,14272833042,2200,2200,2200,2200,0
20230822,170400,14272833042,2200,2200,2200,2200,0
20230822,170300,14272833042,2200,2200,2200,2200,0
20230822,170200,14272833042,2200,2200,2200,2200,0
20230822,170100,14272833042,2200,2200,2200,2200,0
20230822,170000,14272833042,2200,2200,2200,2200,0
20230822,165900,14272833042,2200,2200,2200,2200,0
20230822,165800,14272833042,2200,2200,2200,2200,0
20230822,165700,14272833042,2200,2200,2200,2200,0
20230822,165600,14272833042,2200,2200,2200,2200,0
20230822,165500,14272833042,2200,2200,2200,2200,0
20230822,165400,14272833042,2200,2200,2200,2200,0
20230822,165300,14272833042,2200,2200,2200,2200,0
20230822,165200,14272833042,2200,2200,2200,2200,0
20230822,165100,14272833042,2200,2200,2200,2200,33693
20230822,165000,14272833042,2200,2200,2200,2200,0
20230822,164900,14272833042,2200,2200,2200,2200,0
20230822,164800,14272833042,2200,2200,2200,2200,0
20230822,164700,14272833042,2200,2200,2200,2200,0
20230822,164600,14272833042,2200,2200,2200,2200,0
20230822,164500,14272833042,2200,2200,2200,2200,0
20230822,164400,14272833042,2200,2200,2200,2200,0
20230822,164300,14272833042,2200,2200,2200,2200,0
20230822,164200,14272833042,2200,2200,2200,2200,0
20230822,164100,14272833042,2200,2200,2200,2200,0
20230822,164000,14272833042,2200,2200,2200,2200,0
20230822,163900,14272833042,2200,2200,2200,2200,0
20230822,163800,14272833042,2200,2200,2200,2200,0
20230822,163700,14272833042,2200,2200,2200,2200,0
20230822,163600,14272833042,2200,2200,2200,2200,0
20230822,163500,14272833042,2200,2200,2200,2200,0
20230822,163400,14272833042,2200,2200,2200,2200,0
20230822,163300,14272833042,2200,2200,2200,2200,0
20230822,163200,14272833042,2200,2200,2200,2200,0
20230822,163100,14272833042,2200,2200,2200,2200,0
20230822,163000,14272833042,2200,2200,2200,2200,0
20230822,162900,14272833042,2200,2200,2200,2200,0
20230822,162800,14272833042,2200,2200,2200,2200,0
20230822,162700,14272833042,2200,2200,2200,2200,0
20230822,162600,14272833042,2200,2200,2200,2200,0
20230822,162500,14272833042,2200,2200,2200,2200,0
20230822,162400,14272833042,2200,2200,2200,2200,0
20230822,162300,14272833042,2200,2200,2200,2200,0
20230822,162200,14272833042,2200,2200,2200,2200,0
20230822,162100,14272833042,2200,2200,2200,2200,33693
20230822,162000,14272833042,2200,2200,2200,2200,0
20230822,161900,14272833042,2200,2200,2200,2200,0
20230822,161800,14272833042,2200,2200,2200,2200,0
20230822,161700,14272833042,2200,2200,2200,2200,0
20230822,161600,14272833042,2200,2200,2200,2200,0
20230822,161500,14272833042,2200,2200,2200,2200,0
20230822,161400,14272833042,2200,2200,2200,2200,0
20230822,161300,14272833042,2200,2200,2200,2200,0
20230822,161200,14272833042,2200,2200,2200,2200,0
20230822,161100,14272833042,2200,2200,2200,2200,0
20230822,161000,14272833042,2200,2200,2200,2200,0
20230822,160900,14272833042,2200,2200,2200,2200,0
20230822,160800,14272833042,2200,2200,2200,2200,0
20230822,160700,14272833042,2200,2200,2200,2200,0
20230822,160600,14272833042,2200,2200,2200,2200,0
20230822,160500,14272833042,2200,2200,2200,2200,0
20230822,160400,14272833042,2200,2200,2200,2200,0
20230822,160300,14272833042,2200,2200,2200,2200,0
20230822,160200,14272833042,2200,2200,2200,2200,0
20230822,160100,14272833042,2200,2200,2200,2200,0
20230822,160000,14272833042,2200,2200,2200,2200,0
20230822,155900,14272833042,2200,2200,2200,2200,0
20230822,155800,14272833042,2200,2200,2200,2200,0
20230822,155700,14272833042,2200,2200,2200,2200,0
20230822,155600,14272833042,2200,2200,2200,2200,0
20230822,155500,14272833042,2200,2200,2200,2200,0
20230822,155400,14272833042,2200,2200,2200,2200,0
20230822,155300,14272833042,2200,2200,2200,2200,0
20230822,155200,14272833042,2200,2200,2200,2200,0
20230822,155100,14272833042,2200,2200,2200,2200,33693
20230822,155000,14272833042,2200,2200,2200,2200,0
20230822,154900,14272833042,2200,2200,2200,2200,0
20230822,154800,14272833042,2200,2200,2200,2200,0
20230822,154700,14272833042,2200,2200,2200,2200,0
20230822,154600,14272833042,2200,2200,2200,2200,0
20230822,154500,14272833042,2200,2200,2200,2200,0
20230822,154400,14272833042,2200,2200,2200,2200,0
20230822,154300,14272833042,2200,2200,2200,2200,0
20230822,154200,14272833042,2200,2200,2200,2200,0
20230822,154100,14272833042,2200,2200,2200,2200,0
20230822,154000,14272833042,2200,2200,2200,2200,0
20230822,153900,14272833042,2200,2200,2200,2200,0
20230822,153800,14272833042,2200,2200,2200,2200,0
20230822,153700,14272833042,2200,2200,2200,2200,0
20230822,153600,14272833042,2200,2200,2200,2200,0
20230822,153500,14272833042,2200,2200,2200,2200,0
20230822,153400,14272833042,2200,2200,2200,2200,0
20230822,153300,14272833042,2200,2200,2200,2200,0
20230822,153200,14272833042,2200,2200,2200,2200,0
20230822,153100,14272833042,2200,2200,2200,2200,0
20230822,153000,14272833042,2200,2200,2200,2200,33693
20230822,152900,14198708442,2190,2190,2190,2190,0
20230822,152800,14198708442,2190,2190,2190,2190,0
20230822,152700,14198708442,2190,2190,2190,2190,0
20230822,152600,14198708442,2190,2190,2190,2190,0
20230822,152500,14198708442,2190,2190,2190,2190,0
20230822,152400,14198708442,2190,2190,2190,2190,0
20230822,152300,14198708442,2190,2190,2190,2190,0
20230822,152200,14198708442,2190,2190,2190,2190,0
20230822,152100,14198708442,2190,2190,2190,2190,0
20230822,152000,14198708442,2190,2190,2190,2190,0
20230822,151900,14198708442,2190,2200,2205,2190,31455
20230822,151800,14129503222,2200,2190,2200,2190,4864
20230822,151700,14118809137,2195,2190,2200,2185,9995
20230822,151600,14096878582,2195,2200,2200,2195,8062
20230822,151500,14079169577,2200,2195,2200,2195,5345
20230822,151400,14067427027,2195,2200,2200,2195,8234
20230822,151300,14049325442,2200,2195,2200,2190,13549
20230822,151200,14019567337,2195,2195,2195,2190,4824
20230822,151100,14008992367,2195,2195,2195,2190,5546
20230822,151000,13996839637,2195,2195,2200,2190,5421
20230822,150900,13984932847,2200,2200,2200,2190,1104
20230822,150800,13982505487,2200,2195,2200,2190,4435
20230822,150700,13972779867,2195,2190,2200,2190,4737
20230822,150600,13962389307,2190,2195,2200,2190,13692
20230822,150500,13932339567,2195,2195,2200,2195,2470
20230822,150400,13926914057,2190,2195,2195,2190,120
20230822,150300,13926650967,2195,2195,2200,2190,2784
20230822,150200,13920547832,2195,2195,2200,2195,7755
20230822,150100,13903520407,2190,2200,2200,2185,3609
20230822,150000,13895584367,2200,2205,2205,2175,21045
20230822,145900,13849440447,2205,2195,2205,2190,11513
20230822,145800,13824117222,2190,2190,2200,2190,6167
20230822,145700,13810603872,2195,2200,2200,2190,8376
20230822,145600,13792219352,2205,2205,2205,2205,527
20230822,145500,13791057317,2205,2200,2205,2190,5254
20230822,145400,13779521117,2200,2200,2200,2200,1081
20230822,145300,13777142917,2190,2195,2200,2190,4192
20230822,145200,13767955702,2200,2205,2205,2195,13721
20230822,145100,13737776272,2205,2205,2205,2200,2473
20230822,145000,13732326932,2200,2205,2210,2200,4395
20230822,144900,13722642342,2210,2210,2210,2205,4555
20230822,144800,13712575807,2210,2200,2210,2200,18246
20230822,144700,13672409452,2200,2195,2200,2195,2465
20230822,144600,13666996502,2195,2195,2200,2195,226
20230822,144500,13666500087,2200,2190,2200,2190,3102
20230822,144400,13659696352,2195,2195,2195,2190,1884
20230822,144300,13655565032,2195,2195,2195,2190,3999
20230822,144200,13646801467,2195,2185,2195,2185,870
20230822,144100,13644895922,2195,2185,2195,2185,674
20230822,144000,13643416502,2185,2190,2195,2185,1091
20230822,143900,13641024102,2195,2185,2195,2180,2443
20230822,143800,13635682202,2175,2185,2185,2170,3352
20230822,143700,13628396692,2185,2195,2195,2170,13257
20230822,143600,13599487457,2195,2190,2195,2190,1835
20230822,143500,13595462662,2190,2200,2200,2190,5665
20230822,143400,13583046042,2200,2200,2205,2200,1321
20230822,143300,13580139832,2200,2195,2200,2195,2631
20230822,143200,13574362447,2195,2200,2205,2190,2812
20230822,143100,13568196077,2200,2200,2200,2195,1530
20230822,143000,13564830307,2200,2195,2200,2190,24423
20230822,142900,13511197352,2190,2190,2190,2185,9841
20230822,142800,13489649152,2190,2195,2195,2190,2585
20230822,142700,13483986762,2195,2190,2195,2185,4971
20230822,142600,13473089012,2190,2190,2195,2190,2859
20230822,142500,13466827697,2190,2180,2190,2180,12122
20230822,142400,13440388507,2180,2175,2180,2175,3241
20230822,142300,13433332377,2175,2165,2175,2165,5579
20230822,142200,13421220617,2165,2175,2175,2165,7080
20230822,142100,13405860522,2175,2175,2175,2170,650
20230822,142000,13404446812,2170,2175,2175,2170,246
20230822,141900,13403912467,2170,2175,2175,2170,332
20230822,141800,13403191572,2175,2175,2175,2170,871
20230822,141700,13401297647,2175,2170,2175,2170,2446
20230822,141600,13395987657,2170,2165,2170,2165,716
20230822,141500,13394436437,2165,2165,2165,2165,212
20230822,141400,13393977457,2165,2160,2165,2160,317
20230822,141300,13393292237,2160,2170,2170,2160,6753
20230822,141200,13378682902,2170,2170,2170,2170,1054
20230822,141100,13376395722,2170,2175,2175,2170,1115
20230822,141000,13373971172,2170,2175,2175,2170,1409
20230822,140900,13370913192,2180,2180,2180,2180,114
20230822,140800,13370664672,2180,2175,2180,2170,1184
20230822,140700,13368090977,2175,2165,2175,2165,5591
20230822,140600,13355956397,2165,2165,2165,2165,3570
20230822,140500,13348227347,2165,2160,2170,2160,779
20230822,140400,13346540857,2160,2160,2170,2160,5919
20230822,140300,13333746592,2160,2175,2175,2160,7074
20230822,140200,13318446722,2175,2180,2180,2170,753
20230822,140100,13316809792,2180,2185,2185,2170,149
20230822,140000,13316484962,2185,2185,2185,2175,5403
20230822,135900,13304733342,2175,2190,2190,2175,2031
20230822,135800,13300315847,2185,2175,2185,2175,15356
20230822,135700,13266822847,2175,2155,2175,2155,15683
20230822,135600,13232796002,2155,2155,2160,2150,5479
20230822,135500,13220977117,2155,2150,2155,2150,5203
20230822,135400,13209789687,2150,2145,2160,2145,3124
20230822,135300,13203062247,2145,2155,2160,2145,17419
20230822,135200,13165600227,2155,2165,2165,2150,12162
20230822,135100,13139366647,2160,2170,2170,2160,19858
20230822,135000,13096394322,2165,2175,2180,2165,24609
20230822,134900,13042987002,2180,2175,2180,2165,20130
20230822,134800,12999235937,2175,2180,2180,2175,14462
20230822,134700,12967779042,2180,2180,2180,2180,10901
20230822,134600,12944014862,2180,2190,2190,2175,8944
20230822,134500,12924513347,2190,2185,2195,2185,10262
20230822,134400,12902053282,2185,2185,2190,2185,3836
20230822,134300,12893671617,2190,2185,2190,2180,13122
20230822,134200,12865025997,2185,2185,2190,2180,14983
20230822,134100,12832290927,2190,2200,2200,2190,5233
20230822,134000,12820820172,2200,2195,2205,2195,376
20230822,133900,12819993737,2195,2195,2205,2195,1176
20230822,133800,12817411407,2195,2210,2210,2195,2981
20230822,133700,12810849537,2200,2205,2205,2200,2776
20230822,133600,12804729747,2205,2210,2210,2200,3075
20230822,133500,12797934312,2210,2200,2210,2200,7633
20230822,133400,12781066882,2210,2205,2210,2200,1808
20230822,133300,12777077192,2210,2210,2210,2210,629
20230822,133200,12775687102,2210,2220,2220,2210,12368
20230822,133100,12748301802,2220,2200,2220,2200,4490
20230822,133000,12738372982,2205,2195,2205,2195,12204
20230822,132900,12711516002,2190,2195,2195,2190,10224
20230822,132800,12689122547,2190,2195,2195,2190,4226
20230822,132700,12679864557,2195,2190,2200,2190,1070
20230822,132600,12677514967,2190,2190,2195,2190,262
20230822,132500,12676941182,2190,2195,2195,2190,2002
20230822,132400,12672548467,2195,2195,2195,2190,1405
20230822,132300,12669466027,2195,2190,2200,2190,5129
20230822,132200,12658231127,2190,2190,2200,2190,1865
20230822,132100,12654146737,2190,2200,2200,2185,6151
20230822,132000,12640678067,2195,2195,2200,2195,4676
20230822,131900,12630402797,2185,2190,2190,2185,1401
20230822,131800,12627336112,2190,2195,2195,2190,4582
20230822,131700,12617300862,2190,2190,2200,2190,5200
20230822,131600,12605887462,2195,2200,2200,2190,7385
20230822,131500,12589678162,2200,2200,2200,2195,1122
20230822,131400,12587213867,2200,2200,2200,2190,6495
20230822,131300,12572963622,2195,2205,2205,2195,50199
20230822,131200,12462471317,2205,2220,2220,2205,9765
20230822,131100,12440887217,2215,2220,2220,2210,9364
20230822,131000,12420099287,2220,2220,2220,2210,2121
20230822,130900,12415400257,2220,2220,2225,2220,1983
20230822,130800,12410997992,2220,2220,2225,2220,697
20230822,130700,12409447652,2220,2230,2230,2220,2131
20230822,130600,12404716592,2230,2220,2230,2220,12476
20230822,130500,12376996022,2215,2215,2215,2215,2194
20230822,130400,12372136312,2215,2215,2215,2215,2514
20230822,130300,12366567802,2215,2220,2220,2215,7510
20230822,130200,12349896252,2220,2225,2225,2220,1742
20230822,130100,12346028167,2225,2225,2225,2220,727
20230822,130000,12344412492,2220,2220,2230,2220,5115
20230822,125900,12333034487,2220,2220,2230,2220,935
20230822,125800,12330958732,2220,2225,2230,2215,1376
20230822,125700,12327899902,2220,2215,2220,2215,1136
20230822,125600,12325379272,2215,2215,2215,2215,2089
20230822,125500,12320752137,2220,2220,2220,2215,1224
20230822,125400,12318036662,2220,2220,2225,2220,2420
20230822,125300,12312662762,2220,2210,2225,2210,2056
20230822,125200,12308109267,2210,2215,2225,2210,7855
20230822,125100,12290694432,2215,2220,2220,2210,10023
20230822,125000,12268512487,2220,2220,2220,2220,549
20230822,124900,12267293707,2220,2215,2220,2215,2646
20230822,124800,12261422102,2215,2225,2225,2215,2057
20230822,124700,12256849902,2215,2225,2225,2215,4179
20230822,124600,12247583617,2225,2230,2230,2220,654
20230822,124500,12246129427,2215,2220,2225,2215,8018
20230822,124400,12228347272,2220,2220,2230,2220,2473
20230822,124300,12222855792,2230,2220,2230,2220,658
20230822,124200,12221394072,2220,2220,2220,2220,3046
20230822,124100,12214631952,2220,2220,2230,2220,9109
20230822,124000,12194409872,2230,2230,2230,2215,1182
20230822,123900,12191778042,2225,2220,2235,2215,34719
20230822,123800,12114603622,2225,2230,2230,2220,4106
20230822,123700,12105467702,2230,2225,2230,2220,111
20230822,123600,12105221142,2220,2230,2230,2220,19903
20230822,123500,12060930537,2235,2235,2240,2230,3914
20230822,123400,12052183297,2235,2240,2245,2235,1258
20230822,123300,12049365802,2240,2235,2245,2235,5600
20230822,123200,12036809442,2245,2240,2245,2230,11182
20230822,123100,12011767977,2240,2240,2245,2235,3738
20230822,123000,12003412052,2240,2245,2245,2240,36791
20230822,122900,11920913922,2245,2240,2245,2240,6383
20230822,122800,11906587702,2245,2240,2245,2240,6625
20230822,122700,11891738767,2235,2235,2240,2235,4335
20230822,122600,11882042062,2235,2240,2245,2235,38497
20230822,122500,11795805377,2240,2220,2240,2215,35290
20230822,122400,11717071627,2230,2215,2230,2215,5396
20230822,122300,11705064572,2215,2220,2225,2215,5399
20230822,122200,11693078362,2220,2220,2225,2215,3443
20230822,122100,11685439077,2215,2225,2225,2215,12545
20230822,122000,11657591077,2225,2230,2235,2225,2340
20230822,121900,11652372787,2230,2230,2235,2225,14514
20230822,121800,11620026167,2230,2230,2230,2225,6594
20230822,121700,11605323147,2225,2230,2235,2225,21974
20230822,121600,11556401332,2230,2230,2235,2225,7999
20230822,121500,11538564997,2235,2230,2235,2225,5294
20230822,121400,11526759457,2230,2235,2235,2225,7932
20230822,121300,11509065762,2225,2240,2240,2225,10899
20230822,121200,11484718852,2235,2230,2240,2220,67361
20230822,121100,11334392937,2220,2215,2230,2210,73017
20230822,121000,11172047227,2215,2215,2215,2205,7895
20230822,120900,11154619422,2215,2210,2215,2205,7239
20230822,120800,11138627192,2205,2210,2210,2205,1247
20230822,120700,11135874312,2205,2210,2210,2205,4503
20230822,120600,11125938157,2210,2205,2215,2205,3132
20230822,120500,11119019842,2205,2215,2220,2205,5623
20230822,120400,11106583587,2215,2210,2220,2210,6095
20230822,120300,11093088697,2210,2200,2210,2200,2492
20230822,120200,11087582077,2200,2220,2220,2195,10864
20230822,120100,11063594432,2220,2190,2220,2190,46645
20230822,120000,10960634727,2190,2205,2205,2190,5492
20230822,115900,10948564287,2205,2210,2210,2200,6219
20230822,115800,10934857297,2210,2190,2210,2190,56803
20230822,115700,10810225792,2190,2185,2190,2185,821
20230822,115600,10808430327,2185,2185,2190,2185,2597
20230822,115500,10802754632,2185,2185,2190,2185,1337
20230822,115400,10799832197,2190,2185,2190,2185,1344
20230822,115300,10796894872,2185,2190,2190,2185,326
20230822,115200,10796181932,2190,2185,2190,2185,2278
20230822,115100,10791195787,2185,2180,2185,2180,6358
20230822,115000,10777334332,2180,2185,2190,2180,943
20230822,114900,10775274107,2180,2175,2180,2175,75
20230822,114800,10775110777,2190,2180,2190,2175,1989
20230822,114700,10770767117,2175,2185,2185,2175,2150
20230822,114600,10766083367,2180,2180,2180,2180,1016
20230822,114500,10763868487,2180,2180,2185,2175,2284
20230822,114400,10758889862,2180,2170,2180,2170,2981
20230822,114300,10752408227,2170,2170,2175,2170,4173
20230822,114200,10743349412,2170,2175,2175,2170,2835
20230822,114100,10737197382,2175,2170,2175,2170,747
20230822,114000,10735576377,2175,2165,2175,2160,1293
20230822,113900,10732783402,2160,2165,2165,2160,13159
20230822,113800,10704313722,2165,2170,2170,2165,2462
20230822,113700,10698983302,2165,2175,2185,2165,17665
20230822,113600,10660658232,2175,2175,2175,2175,1255
20230822,113500,10657928607,2185,2180,2185,2175,1640
20230822,113400,10654356142,2185,2180,2185,2175,2598
20230822,113300,10648694572,2180,2180,2180,2175,7795
20230822,113200,10631714927,2180,2180,2180,2180,819
20230822,113100,10629929507,2190,2190,2190,2175,5850
20230822,113000,10617176652,2185,2185,2185,2185,1248
20230822,112900,10614449772,2190,2180,2190,2180,411
20230822,112800,10613551697,2180,2190,2190,2180,9949
20230822,112700,10591814502,2190,2190,2190,2185,1990
20230822,112600,10587457142,2185,2185,2190,2185,2119
20230822,112500,10582826752,2185,2190,2190,2185,1622
20230822,112400,10579277557,2185,2185,2190,2180,2793
20230822,112300,10573167977,2180,2180,2180,2170,9860
20230822,112200,10551712792,2180,2185,2185,2175,7716
20230822,112100,10534919267,2175,2180,2180,2175,7322
20230822,112000,10518960192,2180,2185,2190,2180,6748
20230822,111900,10504208037,2185,2195,2195,2185,1106
20230822,111800,10501790367,2185,2205,2205,2185,10971
20230822,111700,10477695702,2210,2205,2215,2190,4346
20230822,111600,10468110997,2210,2200,2210,2195,18102
20230822,111500,10428196927,2205,2190,2205,2185,22659
20230822,111400,10378555072,2185,2185,2190,2180,10006
20230822,111300,10356700382,2185,2185,2185,2170,8613
20230822,111200,10337936082,2180,2175,2185,2175,5121
20230822,111100,10326765802,2180,2175,2180,2170,14963
20230822,111000,10294257607,2175,2175,2175,2170,2561
20230822,110900,10288696872,2180,2165,2180,2160,17510
20230822,110800,10250800712,2165,2170,2175,2155,44818
20230822,110700,10153864022,2170,2175,2180,2170,12755
20230822,110600,10126137167,2175,2195,2195,2175,13520
20230822,110500,10096638662,2190,2185,2190,2180,1911
20230822,110400,10092464062,2195,2195,2195,2190,6851
20230822,110300,10077447372,2195,2180,2195,2175,10942
20230822,110200,10053527087,2180,2190,2190,2175,9198
20230822,110100,10033443052,2190,2190,2190,2175,23202
20230822,110000,9982851672,2190,2210,2220,2185,21656
20230822,105900,9935152547,2220,2215,2220,2210,11141
20230822,105800,9910475892,2210,2220,2225,2210,16289
20230822,105700,9874368737,2220,2220,2225,2215,8773
20230822,105600,9854869417,2210,2225,2225,2210,10912
20230822,105500,9830726287,2220,2210,2235,2205,19140
20230822,105400,9788355482,2210,2220,2245,2210,18840
20230822,105300,9746429987,2220,2240,2255,2220,84396
20230822,105200,9557185132,2240,2215,2240,2215,63918
20230822,105100,9414687952,2215,2215,2215,2210,7624
20230822,105000,9397818932,2210,2220,2225,2210,33856
20230822,104900,9322687082,2220,2220,2225,2210,33183
20230822,104800,9249082742,2215,2190,2220,2190,60451
20230822,104700,9115881302,2190,2185,2195,2185,5351
20230822,104600,9104165252,2185,2170,2190,2170,25576
20230822,104500,9048357337,2170,2190,2190,2170,9154
20230822,104400,9028406102,2190,2195,2195,2185,6194
20230822,104300,9014848622,2190,2190,2195,2190,5441
20230822,104200,9002916917,2185,2185,2190,2180,10561
20230822,104100,8979829247,2180,2180,2185,2175,20344
20230822,104000,8935477962,2170,2160,2175,2160,13432
20230822,103900,8906370212,2160,2175,2175,2160,25771
20230822,103800,8850544652,2175,2180,2190,2170,16485
20230822,103700,8814548457,2180,2185,2185,2170,6887
20230822,103600,8799563097,2185,2180,2190,2170,5996
20230822,103500,8786498782,2180,2185,2185,2180,9358
20230822,103400,8766077207,2185,2180,2195,2180,10192
20230822,103300,8743826797,2180,2195,2195,2180,14590
20230822,103200,8711865102,2195,2190,2200,2190,5936
20230822,103100,8698848022,2190,2190,2195,2190,7327
20230822,103000,8682783062,2185,2180,2195,2180,15584
20230822,102900,8648706972,2180,2180,2190,2170,8879
20230822,102800,8629358752,2180,2180,2185,2165,18471
20230822,102700,8589214432,2175,2185,2185,2175,13172
20230822,102600,8560484962,2185,2175,2185,2170,17008
20230822,102500,8523455907,2185,2195,2200,2170,53659
20230822,102400,8406442367,2200,2210,2210,2195,24906
20230822,102300,8351592697,2205,2185,2220,2180,77990
20230822,102200,8180088027,2180,2190,2190,2180,19361
20230822,102100,8137758232,2190,2190,2225,2185,117987
20230822,102000,7877728472,2195,2220,2225,2185,57896
20230822,101900,7749897867,2215,2170,2225,2165,101987
20230822,101800,7526143032,2170,2170,2175,2165,16178
20230822,101700,7491026727,2175,2155,2175,2155,24492
20230822,101600,7438023372,2160,2170,2170,2155,7631
20230822,101500,7421526697,2170,2155,2170,2140,41230
20230822,101400,7332730047,2160,2155,2170,2155,41038
20230822,101300,7244129627,2165,2185,2190,2150,52574
20230822,101200,7130614272,2185,2150,2200,2145,207121
20230822,101100,6679681792,2150,2140,2150,2130,53940
20230822,101000,6564320582,2140,2110,2140,2110,46652
20230822,100900,6465141247,2115,2100,2120,2100,12767
20230822,100800,6438225797,2105,2105,2110,2105,3061
20230822,100700,6431772067,2110,2115,2115,2095,9389
20230822,100600,6412009507,2115,2115,2120,2105,3463
20230822,100500,6404678587,2110,2100,2110,2090,17746
20230822,100400,6367386332,2100,2105,2110,2100,1456
20230822,100300,6364320482,2110,2120,2125,2095,5882
20230822,100200,6351907137,2120,2095,2125,2080,41644
20230822,100100,6264345132,2095,2095,2100,2090,3290
20230822,100000,6257460377,2095,2080,2100,2080,11405
20230822,095900,6233589842,2080,2085,2085,2070,9302
20230822,095800,6214267947,2085,2085,2090,2075,4003
20230822,095700,6205937842,2085,2090,2095,2065,30276
20230822,095600,6143030152,2090,2070,2095,2070,25475
20230822,095500,6090008782,2075,2075,2080,2070,15574
20230822,095400,6057712392,2075,2090,2090,2075,21913
20230822,095300,6012196037,2085,2095,2100,2085,26886
20230822,095200,5955928987,2090,2080,2100,2075,16198
20230822,095100,5922115792,2080,2115,2115,2080,33729
20230822,095000,5851723632,2100,2105,2125,2100,13581
20230822,094900,5823066532,2110,2135,2135,2100,36849
20230822,094800,5744986222,2135,2125,2135,2115,47694
20230822,094700,5643874392,2120,2120,2135,2110,25303
20230822,094600,5590118542,2120,2125,2125,2085,35563
20230822,094500,5515262982,2110,2090,2140,2085,49829
20230822,094400,5409975117,2090,2140,2165,2075,176012
20230822,094300,5033034637,2140,2120,2140,2110,71774
20230822,094200,4880275557,2120,2085,2125,2075,69887
20230822,094100,4733142057,2085,2075,2085,2070,14914
20230822,094000,4702189692,2075,2065,2075,2060,15907
20230822,093900,4669321952,2070,2065,2075,2060,13464
20230822,093800,4641473642,2070,2065,2070,2060,15752
20230822,093700,4609006937,2070,2055,2075,2050,16374
20230822,093600,4575190812,2060,2070,2070,2040,82431
20230822,093500,4406101107,2070,2075,2080,2065,26722
20230822,093400,4350756312,2075,2080,2080,2065,36203
20230822,093300,4275661627,2075,2090,2090,2065,40138
20230822,093200,4192360307,2075,2115,2125,2060,160317
20230822,093100,3857608242,2125,2115,2145,2105,228138
20230822,093000,3371826402,2105,2115,2120,2095,151631
20230822,092900,3051413242,2115,2115,2115,2115,0
20230822,092800,3051413242,2115,2100,2115,2090,57333
20230822,092700,2930760782,2100,2085,2100,2080,108067
20230822,092600,2704648077,2090,2075,2090,2070,55197
20230822,092500,2589804502,2075,2060,2095,2060,50111
20230822,092400,2485621742,2060,2090,2100,2035,101610
20230822,092300,2275057917,2090,2035,2090,2035,83163
20230822,092200,2103884442,2035,2010,2040,2010,20866
20230822,092100,2061731547,2010,2020,2020,2005,6437
20230822,092000,2048773302,2015,2005,2020,2005,19252
20230822,091900,2010061502,2005,2030,2030,2005,66199
20230822,091800,1876546012,2040,2050,2060,2030,77907
20230822,091700,1716984822,2070,2040,2075,2035,143891
20230822,091600,1421087432,2035,2030,2035,2000,90184
20230822,091500,1238330297,2030,1992,2035,1992,54383
20230822,091400,1128924425,1992,1977,1992,1977,75888
20230822,091300,978125709,1978,1970,1978,1967,42899
20230822,091200,893467448,1967,1973,1975,1967,28751
20230822,091100,836746954,1975,1971,1975,1954,45220
20230822,091000,747651798,1971,1948,1971,1945,118600
20230822,090900,515662225,1948,1943,1948,1942,6633
20230822,090800,502754465,1942,1947,1948,1941,20094
20230822,090700,463668662,1947,1944,1950,1944,35500
20230822,090600,394529916,1944,1932,1950,1931,50453
20230822,090500,296687369,1930,1928,1933,1928,4464
20230822,090400,288069485,1928,1929,1934,1927,6811
20230822,090300,274919341,1927,1930,1930,1926,9797
20230822,090200,256038238,1930,1920,1937,1920,19139
20230822,090100,219199047,1920,1937,1938,1919,33389
20230822,090000,154861328,1938,1924,1940,1910,79274