stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185200,8186312325,2585,2585,2585,2585,75109
20230822,185100,8186312325,2585,2585,2585,2585,0
20230822,185000,8186312325,2585,2585,2585,2585,0
20230822,184900,8186312325,2585,2585,2585,2585,0
20230822,184800,8186312325,2585,2585,2585,2585,0
20230822,184700,8186312325,2585,2585,2585,2585,0
20230822,184600,8186312325,2585,2585,2585,2585,0
20230822,184500,8186312325,2585,2585,2585,2585,0
20230822,184400,8186312325,2585,2585,2585,2585,0
20230822,184300,8186312325,2585,2585,2585,2585,0
20230822,184200,8186312325,2585,2585,2585,2585,0
20230822,184100,8186312325,2585,2585,2585,2585,0
20230822,184000,8186312325,2585,2585,2585,2585,0
20230822,183900,8186312325,2585,2585,2585,2585,0
20230822,183800,8186312325,2585,2585,2585,2585,0
20230822,183700,8186312325,2585,2585,2585,2585,0
20230822,183600,8186312325,2585,2585,2585,2585,0
20230822,183500,8186312325,2585,2585,2585,2585,0
20230822,183400,8186312325,2585,2585,2585,2585,0
20230822,183300,8186312325,2585,2585,2585,2585,0
20230822,183200,8186312325,2585,2585,2585,2585,0
20230822,183100,8186312325,2585,2585,2585,2585,0
20230822,183000,8186312325,2585,2585,2585,2585,0
20230822,182900,8186312325,2585,2585,2585,2585,0
20230822,182800,8186312325,2585,2585,2585,2585,0
20230822,182700,8186312325,2585,2585,2585,2585,0
20230822,182600,8186312325,2585,2585,2585,2585,0
20230822,182500,8186312325,2585,2585,2585,2585,0
20230822,182400,8186312325,2585,2585,2585,2585,0
20230822,182300,8186312325,2585,2585,2585,2585,0
20230822,182200,8186312325,2585,2585,2585,2585,75109
20230822,182100,8186312325,2585,2585,2585,2585,0
20230822,182000,8186312325,2585,2585,2585,2585,0
20230822,181900,8186312325,2585,2585,2585,2585,0
20230822,181800,8186312325,2585,2585,2585,2585,0
20230822,181700,8186312325,2585,2585,2585,2585,0
20230822,181600,8186312325,2585,2585,2585,2585,0
20230822,181500,8186312325,2585,2585,2585,2585,0
20230822,181400,8186312325,2585,2585,2585,2585,0
20230822,181300,8186312325,2585,2585,2585,2585,0
20230822,181200,8186312325,2585,2585,2585,2585,0
20230822,181100,8186312325,2585,2585,2585,2585,0
20230822,181000,8186312325,2585,2585,2585,2585,0
20230822,180900,8186312325,2585,2585,2585,2585,0
20230822,180800,8186312325,2585,2585,2585,2585,0
20230822,180700,8186312325,2585,2585,2585,2585,0
20230822,180600,8186312325,2585,2585,2585,2585,0
20230822,180500,8186312325,2585,2585,2585,2585,0
20230822,180400,8186312325,2585,2585,2585,2585,0
20230822,180300,8186312325,2585,2585,2585,2585,0
20230822,180200,8186312325,2585,2585,2585,2585,0
20230822,180100,8186312325,2585,2585,2585,2585,0
20230822,180000,8186312325,2585,2585,2585,2585,0
20230822,175900,8186312325,2585,2585,2585,2585,0
20230822,175800,8186312325,2585,2585,2585,2585,0
20230822,175700,8186312325,2585,2585,2585,2585,0
20230822,175600,8186312325,2585,2585,2585,2585,0
20230822,175500,8186312325,2585,2585,2585,2585,0
20230822,175400,8186312325,2585,2585,2585,2585,0
20230822,175300,8186312325,2585,2585,2585,2585,0
20230822,175200,8186312325,2585,2585,2585,2585,75109
20230822,175100,8186312325,2585,2585,2585,2585,0
20230822,175000,8186312325,2585,2585,2585,2585,0
20230822,174900,8186312325,2585,2585,2585,2585,0
20230822,174800,8186312325,2585,2585,2585,2585,0
20230822,174700,8186312325,2585,2585,2585,2585,0
20230822,174600,8186312325,2585,2585,2585,2585,0
20230822,174500,8186312325,2585,2585,2585,2585,0
20230822,174400,8186312325,2585,2585,2585,2585,0
20230822,174300,8186312325,2585,2585,2585,2585,0
20230822,174200,8186312325,2585,2585,2585,2585,0
20230822,174100,8186312325,2585,2585,2585,2585,0
20230822,174000,8186312325,2585,2585,2585,2585,0
20230822,173900,8186312325,2585,2585,2585,2585,0
20230822,173800,8186312325,2585,2585,2585,2585,0
20230822,173700,8186312325,2585,2585,2585,2585,0
20230822,173600,8186312325,2585,2585,2585,2585,0
20230822,173500,8186312325,2585,2585,2585,2585,0
20230822,173400,8186312325,2585,2585,2585,2585,0
20230822,173300,8186312325,2585,2585,2585,2585,0
20230822,173200,8186312325,2585,2585,2585,2585,0
20230822,173100,8186312325,2585,2585,2585,2585,0
20230822,173000,8186312325,2585,2585,2585,2585,0
20230822,172900,8186312325,2585,2585,2585,2585,0
20230822,172800,8186312325,2585,2585,2585,2585,0
20230822,172700,8186312325,2585,2585,2585,2585,0
20230822,172600,8186312325,2585,2585,2585,2585,0
20230822,172500,8186312325,2585,2585,2585,2585,0
20230822,172400,8186312325,2585,2585,2585,2585,0
20230822,172300,8186312325,2585,2585,2585,2585,0
20230822,172200,8186312325,2585,2585,2585,2585,75109
20230822,172100,8186312325,2585,2585,2585,2585,0
20230822,172000,8186312325,2585,2585,2585,2585,0
20230822,171900,8186312325,2585,2585,2585,2585,0
20230822,171800,8186312325,2585,2585,2585,2585,0
20230822,171700,8186312325,2585,2585,2585,2585,0
20230822,171600,8186312325,2585,2585,2585,2585,0
20230822,171500,8186312325,2585,2585,2585,2585,0
20230822,171400,8186312325,2585,2585,2585,2585,0
20230822,171300,8186312325,2585,2585,2585,2585,0
20230822,171200,8186312325,2585,2585,2585,2585,0
20230822,171100,8186312325,2585,2585,2585,2585,0
20230822,171000,8186312325,2585,2585,2585,2585,0
20230822,170900,8186312325,2585,2585,2585,2585,0
20230822,170800,8186312325,2585,2585,2585,2585,0
20230822,170700,8186312325,2585,2585,2585,2585,0
20230822,170600,8186312325,2585,2585,2585,2585,0
20230822,170500,8186312325,2585,2585,2585,2585,0
20230822,170400,8186312325,2585,2585,2585,2585,0
20230822,170300,8186312325,2585,2585,2585,2585,0
20230822,170200,8186312325,2585,2585,2585,2585,0
20230822,170100,8186312325,2585,2585,2585,2585,0
20230822,170000,8186312325,2585,2585,2585,2585,0
20230822,165900,8186312325,2585,2585,2585,2585,0
20230822,165800,8186312325,2585,2585,2585,2585,0
20230822,165700,8186312325,2585,2585,2585,2585,0
20230822,165600,8186312325,2585,2585,2585,2585,0
20230822,165500,8186312325,2585,2585,2585,2585,0
20230822,165400,8186312325,2585,2585,2585,2585,0
20230822,165300,8186312325,2585,2585,2585,2585,0
20230822,165200,8186312325,2585,2585,2585,2585,75109
20230822,165100,8186312325,2585,2585,2585,2585,0
20230822,165000,8186312325,2585,2585,2585,2585,0
20230822,164900,8186312325,2585,2585,2585,2585,0
20230822,164800,8186312325,2585,2585,2585,2585,0
20230822,164700,8186312325,2585,2585,2585,2585,0
20230822,164600,8186312325,2585,2585,2585,2585,0
20230822,164500,8186312325,2585,2585,2585,2585,0
20230822,164400,8186312325,2585,2585,2585,2585,0
20230822,164300,8186312325,2585,2585,2585,2585,0
20230822,164200,8186312325,2585,2585,2585,2585,0
20230822,164100,8186312325,2585,2585,2585,2585,0
20230822,164000,8186312325,2585,2585,2585,2585,0
20230822,163900,8186312325,2585,2585,2585,2585,0
20230822,163800,8186312325,2585,2585,2585,2585,0
20230822,163700,8186312325,2585,2585,2585,2585,0
20230822,163600,8186312325,2585,2585,2585,2585,0
20230822,163500,8186312325,2585,2585,2585,2585,0
20230822,163400,8186312325,2585,2585,2585,2585,0
20230822,163300,8186312325,2585,2585,2585,2585,0
20230822,163200,8186312325,2585,2585,2585,2585,0
20230822,163100,8186312325,2585,2585,2585,2585,0
20230822,163000,8186312325,2585,2585,2585,2585,0
20230822,162900,8186312325,2585,2585,2585,2585,0
20230822,162800,8186312325,2585,2585,2585,2585,0
20230822,162700,8186312325,2585,2585,2585,2585,0
20230822,162600,8186312325,2585,2585,2585,2585,0
20230822,162500,8186312325,2585,2585,2585,2585,0
20230822,162400,8186312325,2585,2585,2585,2585,0
20230822,162300,8186312325,2585,2585,2585,2585,0
20230822,162200,8186312325,2585,2585,2585,2585,75109
20230822,162100,8186312325,2585,2585,2585,2585,0
20230822,162000,8186312325,2585,2585,2585,2585,0
20230822,161900,8186312325,2585,2585,2585,2585,0
20230822,161800,8186312325,2585,2585,2585,2585,0
20230822,161700,8186312325,2585,2585,2585,2585,0
20230822,161600,8186312325,2585,2585,2585,2585,0
20230822,161500,8186312325,2585,2585,2585,2585,0
20230822,161400,8186312325,2585,2585,2585,2585,0
20230822,161300,8186312325,2585,2585,2585,2585,0
20230822,161200,8186312325,2585,2585,2585,2585,0
20230822,161100,8186312325,2585,2585,2585,2585,0
20230822,161000,8186312325,2585,2585,2585,2585,0
20230822,160900,8186312325,2585,2585,2585,2585,0
20230822,160800,8186312325,2585,2585,2585,2585,0
20230822,160700,8186312325,2585,2585,2585,2585,0
20230822,160600,8186312325,2585,2585,2585,2585,0
20230822,160500,8186312325,2585,2585,2585,2585,0
20230822,160400,8186312325,2585,2585,2585,2585,0
20230822,160300,8186312325,2585,2585,2585,2585,0
20230822,160200,8186312325,2585,2585,2585,2585,0
20230822,160100,8186312325,2585,2585,2585,2585,0
20230822,160000,8186312325,2585,2585,2585,2585,0
20230822,155900,8186312325,2585,2585,2585,2585,0
20230822,155800,8186312325,2585,2585,2585,2585,0
20230822,155700,8186312325,2585,2585,2585,2585,0
20230822,155600,8186312325,2585,2585,2585,2585,0
20230822,155500,8186312325,2585,2585,2585,2585,0
20230822,155400,8186312325,2585,2585,2585,2585,0
20230822,155300,8186312325,2585,2585,2585,2585,0
20230822,155200,8186312325,2585,2585,2585,2585,75109
20230822,155100,8186312325,2585,2585,2585,2585,0
20230822,155000,8186312325,2585,2585,2585,2585,0
20230822,154900,8186312325,2585,2585,2585,2585,0
20230822,154800,8186312325,2585,2585,2585,2585,0
20230822,154700,8186312325,2585,2585,2585,2585,0
20230822,154600,8186312325,2585,2585,2585,2585,0
20230822,154500,8186312325,2585,2585,2585,2585,0
20230822,154400,8186312325,2585,2585,2585,2585,0
20230822,154300,8186312325,2585,2585,2585,2585,0
20230822,154200,8186312325,2585,2585,2585,2585,0
20230822,154100,8186312325,2585,2585,2585,2585,0
20230822,154000,8186312325,2585,2585,2585,2585,0
20230822,153900,8186312325,2585,2585,2585,2585,0
20230822,153800,8186312325,2585,2585,2585,2585,0
20230822,153700,8186312325,2585,2585,2585,2585,0
20230822,153600,8186312325,2585,2585,2585,2585,0
20230822,153500,8186312325,2585,2585,2585,2585,0
20230822,153400,8186312325,2585,2585,2585,2585,0
20230822,153300,8186312325,2585,2585,2585,2585,0
20230822,153200,8186312325,2585,2585,2585,2585,0
20230822,153100,8186312325,2585,2585,2585,2585,0
20230822,153000,8186312325,2585,2585,2585,2585,75109
20230822,152900,7992155560,2600,2600,2600,2600,0
20230822,152800,7992155560,2600,2600,2600,2600,0
20230822,152700,7992155560,2600,2600,2600,2600,0
20230822,152600,7992155560,2600,2600,2600,2600,0
20230822,152500,7992155560,2600,2600,2600,2600,0
20230822,152400,7992155560,2600,2600,2600,2600,0
20230822,152300,7992155560,2600,2600,2600,2600,0
20230822,152200,7992155560,2600,2600,2600,2600,0
20230822,152100,7992155560,2600,2600,2600,2600,0
20230822,152000,7992155560,2600,2600,2600,2600,0
20230822,151900,7992155560,2600,2595,2600,2590,10107
20230822,151800,7965930450,2595,2585,2595,2585,38734
20230822,151700,7865655375,2585,2585,2590,2585,7024
20230822,151600,7847493455,2585,2590,2590,2585,19076
20230822,151500,7798178735,2590,2585,2590,2585,1165
20230822,151400,7795164760,2585,2590,2590,2585,5873
20230822,151300,7779981805,2585,2585,2590,2585,555
20230822,151200,7778546990,2585,2590,2590,2585,6473
20230822,151100,7761813650,2590,2585,2590,2585,2767
20230822,151000,7754651910,2590,2585,2590,2585,5806
20230822,150900,7739638190,2585,2585,2590,2585,19666
20230822,150800,7688798900,2585,2585,2590,2585,3383
20230822,150700,7680050685,2585,2585,2590,2585,6300
20230822,150600,7663760450,2590,2590,2590,2585,6855
20230822,150500,7646013925,2590,2595,2595,2590,22920
20230822,150400,7586647390,2590,2595,2595,2590,6582
20230822,150300,7569578310,2595,2590,2595,2590,1223
20230822,150200,7566410165,2595,2595,2595,2590,2996
20230822,150100,7558642095,2595,2595,2600,2590,9980
20230822,150000,7532750520,2595,2595,2600,2595,8410
20230822,145900,7510926565,2600,2600,2600,2595,678
20230822,145800,7509167140,2595,2595,2600,2595,2909
20230822,145700,7501617740,2600,2600,2600,2595,2662
20230822,145600,7494709745,2595,2600,2605,2595,2672
20230822,145500,7487762630,2600,2605,2605,2600,3370
20230822,145400,7479000540,2605,2600,2605,2600,755
20230822,145300,7477036990,2605,2605,2605,2600,1026
20230822,145200,7474365450,2600,2595,2600,2595,915
20230822,145100,7471987220,2595,2600,2605,2595,5007
20230822,145000,7458979995,2600,2605,2605,2600,14058
20230822,144900,7422362500,2600,2600,2605,2595,6448
20230822,144800,7405608880,2600,2600,2605,2600,14318
20230822,144700,7368382010,2600,2605,2605,2600,1293
20230822,144600,7365016930,2600,2605,2605,2600,2601
20230822,144500,7358241400,2605,2600,2605,2600,1234
20230822,144400,7355029035,2600,2605,2610,2600,924
20230822,144300,7352622380,2605,2610,2610,2600,2317
20230822,144200,7346593110,2600,2605,2610,2600,5519
20230822,144100,7332220230,2605,2605,2605,2600,1171
20230822,144000,7329172850,2605,2605,2605,2600,893
20230822,143900,7326847670,2605,2600,2605,2600,1659
20230822,143800,7322534070,2605,2600,2605,2600,181
20230822,143700,7322063275,2605,2605,2605,2600,321
20230822,143600,7321227095,2600,2605,2605,2600,736
20230822,143500,7319309825,2605,2600,2605,2600,3630
20230822,143400,7309871775,2600,2605,2605,2600,84
20230822,143300,7309653205,2600,2600,2600,2600,610
20230822,143200,7308067205,2600,2600,2600,2600,1286
20230822,143100,7304723605,2600,2600,2605,2600,739
20230822,143000,7302798975,2600,2600,2600,2600,219
20230822,142900,7302229575,2600,2605,2605,2600,1726
20230822,142800,7297740755,2605,2605,2605,2600,351
20230822,142700,7296826405,2605,2605,2605,2605,717
20230822,142600,7294958620,2605,2600,2610,2600,1436
20230822,142500,7291218775,2600,2600,2610,2600,721
20230822,142400,7289343935,2610,2600,2610,2600,1019
20230822,142300,7286689005,2600,2600,2610,2595,2299
20230822,142200,7280711800,2595,2610,2610,2595,9117
20230822,142100,7257008150,2610,2600,2610,2600,3020
20230822,142000,7249155850,2610,2600,2610,2600,3416
20230822,141900,7240274110,2600,2600,2600,2600,6262
20230822,141800,7223992910,2610,2605,2610,2600,2472
20230822,141700,7217558690,2605,2600,2610,2600,3136
20230822,141600,7209390495,2605,2610,2610,2605,2605
20230822,141500,7202601445,2610,2610,2610,2610,1
20230822,141400,7202598835,2610,2610,2610,2605,7926
20230822,141300,7181949520,2610,2605,2610,2605,212
20230822,141200,7181397200,2610,2605,2610,2605,2615
20230822,141100,7174577900,2610,2605,2610,2605,202
20230822,141000,7174051680,2610,2605,2610,2605,514
20230822,140900,7172712640,2610,2605,2610,2605,390
20230822,140800,7171696675,2605,2605,2610,2605,410
20230822,140700,7170628620,2610,2605,2610,2605,1300
20230822,140600,7167242115,2605,2610,2610,2605,1515
20230822,140500,7163295465,2610,2610,2610,2605,1203
20230822,140400,7160158360,2610,2610,2610,2610,214
20230822,140300,7159599820,2610,2610,2615,2610,145
20230822,140200,7159221080,2615,2615,2615,2615,543
20230822,140100,7157801135,2615,2615,2615,2605,516
20230822,140000,7156455820,2610,2605,2620,2605,48507
20230822,135900,7029710165,2605,2605,2605,2605,2408
20230822,135800,7023437325,2605,2600,2605,2600,1817
20230822,135700,7018709070,2600,2605,2605,2600,1632
20230822,135600,7014459240,2605,2600,2605,2600,592
20230822,135500,7012919515,2600,2600,2605,2600,1138
20230822,135400,7009960530,2600,2600,2600,2600,701
20230822,135300,7008137930,2600,2605,2605,2600,467
20230822,135200,7006923650,2605,2600,2605,2595,15122
20230822,135100,6967643970,2600,2600,2600,2600,971
20230822,135000,6965119370,2600,2605,2605,2600,2303
20230822,134900,6959130490,2605,2605,2605,2605,106
20230822,134800,6958854360,2605,2605,2605,2605,4797
20230822,134700,6946358175,2605,2605,2605,2605,913
20230822,134600,6943979810,2605,2610,2610,2605,954
20230822,134500,6941494240,2610,2605,2610,2605,387
20230822,134400,6940486090,2605,2605,2610,2605,7665
20230822,134300,6920518645,2605,2605,2605,2600,2535
20230822,134200,6913922970,2605,2605,2605,2605,3073
20230822,134100,6905917805,2605,2600,2605,2600,1080
20230822,134000,6903104710,2605,2605,2605,2600,2035
20230822,133900,6897811535,2600,2605,2605,2600,7
20230822,133800,6897793310,2605,2605,2605,2605,267
20230822,133700,6897097775,2600,2600,2605,2600,4127
20230822,133600,6886365605,2600,2600,2600,2600,101
20230822,133500,6886103005,2600,2600,2605,2600,10140
20230822,133400,6859738905,2600,2600,2605,2600,148
20230822,133300,6859353750,2600,2600,2605,2600,839
20230822,133200,6857170330,2600,2600,2600,2600,6642
20230822,133100,6839901130,2605,2605,2605,2605,1503
20230822,133000,6835985815,2600,2605,2605,2600,3907
20230822,132900,6825826610,2600,2605,2605,2600,184
20230822,132800,6825348000,2605,2600,2605,2600,10940
20230822,132700,6796862080,2595,2600,2600,2595,920
20230822,132600,6794472155,2595,2600,2600,2595,4996
20230822,132500,6781507530,2600,2605,2605,2600,21086
20230822,132400,6726683785,2605,2605,2605,2600,932
20230822,132300,6724255980,2605,2605,2605,2600,515
20230822,132200,6722914410,2605,2605,2605,2605,1353
20230822,132100,6719389845,2605,2605,2610,2605,261
20230822,132000,6718709905,2610,2605,2610,2605,5453
20230822,131900,6704503670,2605,2610,2610,2605,9112
20230822,131800,6680761825,2605,2610,2610,2605,3721
20230822,131700,6671068530,2610,2610,2610,2610,18132
20230822,131600,6623744010,2610,2610,2610,2610,4444
20230822,131500,6612145170,2615,2615,2615,2610,1701
20230822,131400,6607700365,2610,2610,2615,2610,789
20230822,131300,6605638510,2610,2615,2615,2610,1278
20230822,131200,6602302590,2610,2610,2610,2610,682
20230822,131100,6600522570,2610,2610,2615,2610,4324
20230822,131000,6589226255,2610,2610,2615,2610,92
20230822,130900,6588985985,2615,2610,2615,2610,1236
20230822,130800,6585755465,2610,2615,2615,2610,2683
20230822,130700,6578750915,2620,2615,2620,2610,3443
20230822,130600,6569751345,2615,2615,2620,2615,6184
20230822,130500,6553580000,2615,2615,2615,2615,923
20230822,130400,6551166355,2615,2615,2615,2615,2057
20230822,130300,6545787300,2615,2620,2620,2615,2221
20230822,130200,6539979300,2615,2615,2620,2610,12171
20230822,130100,6508185260,2615,2615,2615,2615,5041
20230822,130000,6495003045,2615,2620,2620,2615,1226
20230822,125900,6491791190,2620,2615,2620,2610,7195
20230822,125800,6472966635,2615,2610,2615,2610,1803
20230822,125700,6468258030,2610,2610,2615,2610,811
20230822,125600,6466141310,2610,2610,2610,2610,1751
20230822,125500,6461571200,2610,2615,2615,2610,249
20230822,125400,6460921265,2615,2615,2615,2610,7449
20230822,125300,6441444865,2620,2620,2620,2615,3134
20230822,125200,6433242835,2620,2615,2620,2615,1124
20230822,125100,6430301280,2615,2620,2620,2615,691
20230822,125000,6428491160,2620,2615,2620,2615,2524
20230822,124900,6421887580,2615,2615,2615,2610,7254
20230822,124800,6402918395,2615,2615,2615,2615,4164
20230822,124700,6392029535,2610,2615,2615,2610,8473
20230822,124600,6369876355,2615,2610,2615,2610,574
20230822,124500,6368377400,2615,2615,2615,2610,7360
20230822,124400,6349134130,2610,2610,2610,2610,17083
20230822,124300,6304547500,2605,2605,2610,2605,3195
20230822,124200,6296223905,2605,2610,2610,2605,606
20230822,124100,6294644745,2605,2605,2605,2605,9
20230822,124000,6294621300,2610,2605,2610,2605,2890
20230822,123900,6287083405,2605,2610,2610,2605,1233
20230822,123800,6283869880,2610,2605,2610,2605,6327
20230822,123700,6267363020,2610,2605,2610,2605,1007
20230822,123600,6264739085,2605,2610,2610,2605,1354
20230822,123500,6261211365,2605,2610,2610,2605,3062
20230822,123400,6253234830,2610,2610,2610,2605,355
20230822,123300,6252308980,2610,2610,2610,2610,1881
20230822,123200,6247399570,2605,2610,2610,2605,1116
20230822,123100,6244489810,2610,2610,2610,2610,5073
20230822,123000,6231249280,2610,2610,2615,2610,2358
20230822,122900,6225094885,2610,2610,2610,2605,3228
20230822,122800,6216670045,2610,2610,2610,2605,5433
20230822,122700,6202490445,2610,2610,2610,2610,666
20230822,122600,6200752185,2610,2610,2610,2605,355
20230822,122500,6199826655,2610,2605,2615,2605,31214
20230822,122400,6118464310,2605,2600,2605,2600,3238
20230822,122300,6110033030,2600,2600,2600,2600,101
20230822,122200,6109770430,2600,2600,2605,2600,595
20230822,122100,6108223380,2605,2605,2605,2605,471
20230822,122000,6106996425,2605,2600,2605,2600,344
20230822,121900,6106101870,2605,2605,2605,2600,411
20230822,121800,6105031315,2600,2605,2605,2600,167
20230822,121700,6104596930,2600,2600,2600,2600,7381
20230822,121600,6085406330,2600,2600,2605,2600,687
20230822,121500,6083620110,2600,2600,2600,2595,4320
20230822,121400,6072396160,2600,2600,2600,2600,19855
20230822,121300,6020773160,2595,2595,2595,2595,6200
20230822,121200,6004684160,2595,2600,2600,2595,4661
20230822,121100,5992588705,2600,2595,2600,2595,239
20230822,121000,5991967320,2595,2595,2600,2595,1933
20230822,120900,5986951075,2595,2600,2600,2595,1171
20230822,120800,5983912165,2600,2600,2600,2600,203
20230822,120700,5983384365,2600,2595,2600,2595,5937
20230822,120600,5967977815,2595,2590,2595,2590,257
20230822,120500,5967312135,2590,2590,2590,2590,215
20230822,120400,5966755285,2590,2590,2590,2590,6
20230822,120300,5966739745,2590,2590,2595,2590,23346
20230822,120200,5906187490,2590,2590,2590,2590,844
20230822,120100,5904001530,2590,2590,2590,2590,333
20230822,120000,5903139060,2590,2590,2590,2590,43
20230822,115900,5903027690,2590,2590,2590,2590,1466
20230822,115800,5899230750,2590,2590,2590,2590,2277
20230822,115700,5893333320,2590,2595,2595,2590,2820
20230822,115600,5886026080,2595,2590,2595,2590,201
20230822,115500,5885504990,2590,2595,2595,2590,955
20230822,115400,5883031190,2595,2595,2595,2595,94
20230822,115300,5882787260,2590,2595,2595,2590,2335
20230822,115200,5876737060,2590,2595,2595,2590,1002
20230822,115100,5874141870,2590,2595,2595,2590,518
20230822,115000,5872798560,2595,2595,2595,2590,217
20230822,114900,5872236055,2595,2590,2595,2590,382
20230822,114800,5871244820,2595,2590,2595,2590,6790
20230822,114700,5853658600,2595,2590,2595,2590,254
20230822,114600,5853000730,2590,2590,2595,2590,1017
20230822,114500,5850366600,2590,2590,2595,2590,2974
20230822,114400,5842661430,2590,2590,2590,2590,2188
20230822,114300,5836994510,2590,2590,2590,2590,186
20230822,114200,5836512770,2590,2590,2590,2590,4369
20230822,114100,5825197060,2590,2595,2595,2590,500
20230822,114000,5823901560,2595,2595,2595,2590,1022
20230822,113900,5821254285,2590,2590,2595,2590,529
20230822,113800,5819884135,2590,2590,2595,2590,2105
20230822,113700,5814431635,2590,2590,2590,2585,2444
20230822,113600,5808104110,2585,2590,2590,2585,2573
20230822,113500,5801452195,2585,2590,2590,2585,5550
20230822,113400,5787091710,2590,2585,2590,2585,1195
20230822,113300,5784000925,2585,2585,2590,2585,1213
20230822,113200,5780865305,2590,2590,2590,2585,945
20230822,113100,5778419685,2590,2590,2590,2585,531
20230822,113000,5777046145,2590,2585,2590,2585,575
20230822,112900,5775557620,2590,2590,2590,2585,2929
20230822,112800,5767971555,2590,2590,2590,2585,2678
20230822,112700,5761038695,2590,2590,2590,2585,3181
20230822,112600,5752800085,2590,2590,2590,2590,5199
20230822,112500,5739334675,2590,2590,2595,2590,449
20230822,112400,5738170515,2590,2595,2595,2590,501
20230822,112300,5736872920,2590,2595,2595,2590,4390
20230822,112200,5725501245,2595,2580,2595,2580,5792
20230822,112100,5710495505,2585,2580,2585,2575,9271
20230822,112000,5686539135,2580,2580,2580,2575,4905
20230822,111900,5673884240,2580,2580,2585,2575,2541
20230822,111800,5667328845,2580,2590,2595,2565,96774
20230822,111700,5418390280,2585,2590,2590,2585,5285
20230822,111600,5404728020,2590,2590,2590,2590,1070
20230822,111500,5401956720,2575,2585,2595,2575,61998
20230822,111400,5242139615,2585,2590,2595,2585,1895
20230822,111300,5237233165,2590,2595,2600,2580,31164
20230822,111200,5156676520,2595,2600,2600,2595,3060
20230822,111100,5148725200,2600,2590,2600,2590,2262
20230822,111000,5142851000,2590,2600,2605,2590,31342
20230822,110900,5061559965,2600,2605,2605,2600,5389
20230822,110800,5047548350,2600,2600,2605,2600,8931
20230822,110700,5024312190,2605,2600,2605,2600,12447
20230822,110600,4991948930,2610,2610,2610,2600,20896
20230822,110500,4937597810,2610,2610,2610,2605,2085
20230822,110400,4932161745,2610,2595,2610,2595,49745
20230822,110300,4802619645,2595,2590,2595,2590,3926
20230822,110200,4792442115,2590,2595,2595,2590,3020
20230822,110100,4784620290,2600,2595,2600,2585,20571
20230822,110000,4731311175,2600,2600,2600,2595,434
20230822,105900,4730183085,2595,2595,2600,2595,603
20230822,105800,4728616015,2600,2600,2600,2595,857
20230822,105700,4726391130,2600,2595,2600,2590,3378
20230822,105600,4717628280,2600,2595,2600,2590,8034
20230822,105500,4696784990,2585,2590,2590,2585,5533
20230822,105400,4682458285,2590,2590,2595,2590,5804
20230822,105300,4667425725,2590,2585,2595,2580,25493
20230822,105200,4601405985,2585,2585,2590,2575,137702
20230822,105100,4246107290,2585,2590,2590,2585,3159
20230822,105000,4237937260,2590,2585,2590,2585,1234
20230822,104900,4234747160,2585,2590,2595,2585,22211
20230822,104800,4177319935,2590,2590,2595,2590,2057
20230822,104700,4171992300,2590,2590,2595,2590,490
20230822,104600,4170723195,2595,2585,2595,2585,5051
20230822,104500,4157641780,2590,2590,2595,2585,29290
20230822,104400,4081777345,2595,2595,2595,2590,10838
20230822,104300,4053678240,2595,2600,2600,2595,3389
20230822,104200,4044883725,2600,2600,2600,2595,3089
20230822,104100,4036858035,2595,2595,2600,2595,6510
20230822,104000,4019960725,2600,2600,2600,2600,4674
20230822,103900,4007808325,2605,2595,2605,2595,8744
20230822,103800,3985079870,2595,2600,2600,2595,1715
20230822,103700,3980627695,2600,2600,2600,2595,934
20230822,103600,3978200545,2595,2600,2600,2595,2971
20230822,103500,3970480790,2600,2600,2600,2595,2939
20230822,103400,3962849855,2600,2600,2600,2595,2879
20230822,103300,3955365360,2595,2600,2600,2595,470
20230822,103200,3954144195,2595,2600,2600,2595,4084
20230822,103100,3943532975,2600,2600,2600,2595,12765
20230822,103000,3910351250,2600,2600,2600,2595,3898
20230822,102900,3900228950,2600,2600,2600,2595,1452
20230822,102800,3896455650,2595,2595,2600,2595,200
20230822,102700,3895936350,2600,2595,2600,2595,1075
20230822,102600,3893144005,2595,2595,2600,2595,4012
20230822,102500,3882731670,2595,2600,2600,2595,1351
20230822,102400,3879225655,2600,2595,2600,2595,1127
20230822,102300,3876297415,2595,2600,2600,2595,11107
20230822,102200,3847469750,2600,2600,2600,2595,4513
20230822,102100,3835738450,2600,2600,2600,2595,2965
20230822,102000,3828033860,2600,2595,2600,2595,8149
20230822,101900,3806879180,2600,2600,2605,2595,5264
20230822,101800,3793193230,2600,2595,2600,2595,5513
20230822,101700,3778868170,2595,2605,2605,2595,4682
20230822,101600,3766694720,2605,2600,2605,2595,8304
20230822,101500,3745104515,2600,2590,2600,2590,8354
20230822,101400,3723418595,2590,2590,2595,2590,9041
20230822,101300,3699990185,2590,2595,2595,2590,1605
20230822,101200,3695831790,2595,2590,2595,2590,5429
20230822,101100,3681752820,2595,2590,2595,2590,3974
20230822,101000,3671459250,2590,2590,2590,2585,6493
20230822,100900,3654652110,2590,2590,2590,2590,5152
20230822,100800,3641308430,2590,2585,2590,2585,2967
20230822,100700,3633625870,2590,2590,2590,2585,1074
20230822,100600,3630846350,2590,2590,2590,2590,6967
20230822,100500,3612801820,2590,2585,2590,2585,1462
20230822,100400,3609015270,2590,2585,2590,2585,2754
20230822,100300,3601893730,2585,2590,2590,2585,5409
20230822,100200,3587911320,2590,2590,2590,2585,7692
20230822,100100,3568025560,2590,2590,2590,2585,1935
20230822,100000,3563014050,2590,2590,2590,2585,5564
20230822,095900,3548627715,2585,2585,2590,2585,4382
20230822,095800,3537300195,2585,2585,2585,2585,2413
20230822,095700,3531062590,2585,2590,2590,2585,4272
20230822,095600,3520018910,2590,2590,2590,2585,1220
20230822,095500,3516863155,2585,2585,2590,2585,3029
20230822,095400,3509033035,2585,2585,2585,2580,4482
20230822,095300,3497465750,2585,2585,2585,2580,11979
20230822,095200,3466501785,2585,2585,2585,2580,4936
20230822,095100,3453743890,2585,2585,2590,2585,16702
20230822,095000,3410569215,2585,2590,2590,2585,2578
20230822,094900,3403899195,2590,2590,2595,2585,19466
20230822,094800,3353554540,2585,2590,2590,2585,13945
20230822,094700,3317439445,2590,2590,2595,2590,1803
20230822,094600,3312766685,2590,2590,2595,2585,9018
20230822,094500,3289422365,2585,2590,2590,2585,843
20230822,094400,3287242960,2590,2585,2590,2585,3614
20230822,094300,3277895650,2585,2590,2590,2585,3974
20230822,094200,3267620580,2590,2585,2590,2580,13734
20230822,094100,3232117895,2585,2585,2590,2580,13550
20230822,094000,3197092945,2585,2585,2585,2580,6855
20230822,093900,3179372885,2585,2585,2585,2580,24870
20230822,093800,3115088080,2585,2590,2590,2585,33513
20230822,093700,3028448550,2590,2590,2590,2585,3349
20230822,093600,3019789730,2590,2585,2590,2585,4092
20230822,093500,3009211880,2590,2585,2590,2585,5935
20230822,093400,2993868130,2585,2585,2590,2580,23653
20230822,093300,2932726430,2590,2590,2590,2585,9305
20230822,093200,2908667205,2590,2585,2590,2585,6981
20230822,093100,2890616315,2585,2585,2590,2580,13026
20230822,093000,2856977225,2585,2590,2590,2580,20598
20230822,092900,2803749820,2590,2590,2595,2585,23665
20230822,092800,2742479525,2590,2590,2590,2585,42527
20230822,092700,2632492135,2590,2585,2590,2585,7370
20230822,092600,2613413510,2590,2590,2595,2590,24579
20230822,092500,2549737510,2590,2595,2595,2590,5797
20230822,092400,2534704230,2595,2590,2595,2590,8831
20230822,092300,2511809080,2590,2590,2595,2585,8820
20230822,092200,2488969935,2590,2590,2595,2585,26882
20230822,092100,2419345160,2590,2590,2590,2585,12650
20230822,092000,2386624565,2590,2585,2590,2580,28980
20230822,091900,2311772905,2585,2595,2595,2580,65783
20230822,091800,2141600035,2595,2595,2595,2590,21718
20230822,091700,2085311160,2595,2605,2605,2595,78698
20230822,091600,1880795905,2605,2610,2610,2605,7070
20230822,091500,1862375460,2610,2600,2610,2600,17949
20230822,091400,1815611725,2600,2605,2605,2600,23973
20230822,091300,1753168895,2605,2605,2610,2605,16973
20230822,091200,1708942940,2605,2595,2605,2595,40811
20230822,091100,1602891535,2600,2615,2615,2595,101818
20230822,091000,1337883945,2610,2615,2620,2610,39678
20230822,090900,1234248475,2620,2615,2620,2615,17350
20230822,090800,1188868635,2620,2620,2625,2615,14570
20230822,090700,1150728980,2625,2625,2635,2615,66911
20230822,090600,975135100,2625,2625,2630,2620,10423
20230822,090500,947776170,2620,2625,2630,2620,21703
20230822,090400,890860110,2625,2650,2650,2615,126541
20230822,090300,557848035,2650,2640,2650,2640,12971
20230822,090200,523501885,2640,2645,2645,2635,29344
20230822,090100,446067725,2645,2640,2645,2635,21299
20230822,090000,389826665,2645,2660,2665,2640,144856