stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183300,81201617,1422,1422,1422,1422,335
20230822,183200,81201617,1422,1422,1422,1422,0
20230822,183100,81201617,1422,1422,1422,1422,0
20230822,183000,81201617,1422,1422,1422,1422,0
20230822,182900,81201617,1422,1422,1422,1422,0
20230822,182800,81201617,1422,1422,1422,1422,0
20230822,182700,81201617,1422,1422,1422,1422,0
20230822,182600,81201617,1422,1422,1422,1422,0
20230822,182500,81201617,1422,1422,1422,1422,0
20230822,182400,81201617,1422,1422,1422,1422,0
20230822,182300,81201617,1422,1422,1422,1422,0
20230822,182200,81201617,1422,1422,1422,1422,0
20230822,182100,81201617,1422,1422,1422,1422,0
20230822,182000,81201617,1422,1422,1422,1422,0
20230822,181900,81201617,1422,1422,1422,1422,0
20230822,181800,81201617,1422,1422,1422,1422,0
20230822,181700,81201617,1422,1422,1422,1422,0
20230822,181600,81201617,1422,1422,1422,1422,0
20230822,181500,81201617,1422,1422,1422,1422,0
20230822,181400,81201617,1422,1422,1422,1422,0
20230822,181300,81201617,1422,1422,1422,1422,0
20230822,181200,81201617,1422,1422,1422,1422,0
20230822,181100,81201617,1422,1422,1422,1422,0
20230822,181000,81201617,1422,1422,1422,1422,0
20230822,180900,81201617,1422,1422,1422,1422,0
20230822,180800,81201617,1422,1422,1422,1422,0
20230822,180700,81201617,1422,1422,1422,1422,0
20230822,180600,81201617,1422,1422,1422,1422,0
20230822,180500,81201617,1422,1422,1422,1422,0
20230822,180400,81201617,1422,1422,1422,1422,0
20230822,180300,81201617,1422,1422,1422,1422,335
20230822,180200,81201617,1422,1422,1422,1422,0
20230822,180100,81201617,1422,1422,1422,1422,0
20230822,180000,81201617,1422,1422,1422,1422,0
20230822,175900,81201617,1422,1422,1422,1422,0
20230822,175800,81201617,1422,1422,1422,1422,0
20230822,175700,81201617,1422,1422,1422,1422,0
20230822,175600,81201617,1422,1422,1422,1422,0
20230822,175500,81201617,1422,1422,1422,1422,0
20230822,175400,81201617,1422,1422,1422,1422,0
20230822,175300,81201617,1422,1422,1422,1422,0
20230822,175200,81201617,1422,1422,1422,1422,0
20230822,175100,81201617,1422,1422,1422,1422,0
20230822,175000,81201617,1422,1422,1422,1422,0
20230822,174900,81201617,1422,1422,1422,1422,0
20230822,174800,81201617,1422,1422,1422,1422,0
20230822,174700,81201617,1422,1422,1422,1422,0
20230822,174600,81201617,1422,1422,1422,1422,0
20230822,174500,81201617,1422,1422,1422,1422,0
20230822,174400,81201617,1422,1422,1422,1422,0
20230822,174300,81201617,1422,1422,1422,1422,0
20230822,174200,81201617,1422,1422,1422,1422,0
20230822,174100,81201617,1422,1422,1422,1422,0
20230822,174000,81201617,1422,1422,1422,1422,0
20230822,173900,81201617,1422,1422,1422,1422,0
20230822,173800,81201617,1422,1422,1422,1422,0
20230822,173700,81201617,1422,1422,1422,1422,0
20230822,173600,81201617,1422,1422,1422,1422,0
20230822,173500,81201617,1422,1422,1422,1422,0
20230822,173400,81201617,1422,1422,1422,1422,0
20230822,173300,81201617,1422,1422,1422,1422,335
20230822,173200,81201617,1422,1422,1422,1422,0
20230822,173100,81201617,1422,1422,1422,1422,0
20230822,173000,81201617,1422,1422,1422,1422,0
20230822,172900,81201617,1422,1422,1422,1422,0
20230822,172800,81201617,1422,1422,1422,1422,0
20230822,172700,81201617,1422,1422,1422,1422,0
20230822,172600,81201617,1422,1422,1422,1422,0
20230822,172500,81201617,1422,1422,1422,1422,0
20230822,172400,81201617,1422,1422,1422,1422,0
20230822,172300,81201617,1422,1422,1422,1422,0
20230822,172200,81201617,1422,1422,1422,1422,0
20230822,172100,81201617,1422,1422,1422,1422,0
20230822,172000,81201617,1422,1422,1422,1422,0
20230822,171900,81201617,1422,1422,1422,1422,0
20230822,171800,81201617,1422,1422,1422,1422,0
20230822,171700,81201617,1422,1422,1422,1422,0
20230822,171600,81201617,1422,1422,1422,1422,0
20230822,171500,81201617,1422,1422,1422,1422,0
20230822,171400,81201617,1422,1422,1422,1422,0
20230822,171300,81201617,1422,1422,1422,1422,0
20230822,171200,81201617,1422,1422,1422,1422,0
20230822,171100,81201617,1422,1422,1422,1422,0
20230822,171000,81201617,1422,1422,1422,1422,0
20230822,170900,81201617,1422,1422,1422,1422,0
20230822,170800,81201617,1422,1422,1422,1422,0
20230822,170700,81201617,1422,1422,1422,1422,0
20230822,170600,81201617,1422,1422,1422,1422,0
20230822,170500,81201617,1422,1422,1422,1422,0
20230822,170400,81201617,1422,1422,1422,1422,0
20230822,170300,81201617,1422,1422,1422,1422,335
20230822,170200,81201617,1422,1422,1422,1422,0
20230822,170100,81201617,1422,1422,1422,1422,0
20230822,170000,81201617,1422,1422,1422,1422,0
20230822,165900,81201617,1422,1422,1422,1422,0
20230822,165800,81201617,1422,1422,1422,1422,0
20230822,165700,81201617,1422,1422,1422,1422,0
20230822,165600,81201617,1422,1422,1422,1422,0
20230822,165500,81201617,1422,1422,1422,1422,0
20230822,165400,81201617,1422,1422,1422,1422,0
20230822,165300,81201617,1422,1422,1422,1422,0
20230822,165200,81201617,1422,1422,1422,1422,0
20230822,165100,81201617,1422,1422,1422,1422,0
20230822,165000,81201617,1422,1422,1422,1422,0
20230822,164900,81201617,1422,1422,1422,1422,0
20230822,164800,81201617,1422,1422,1422,1422,0
20230822,164700,81201617,1422,1422,1422,1422,0
20230822,164600,81201617,1422,1422,1422,1422,0
20230822,164500,81201617,1422,1422,1422,1422,0
20230822,164400,81201617,1422,1422,1422,1422,0
20230822,164300,81201617,1422,1422,1422,1422,0
20230822,164200,81201617,1422,1422,1422,1422,0
20230822,164100,81201617,1422,1422,1422,1422,0
20230822,164000,81201617,1422,1422,1422,1422,0
20230822,163900,81201617,1422,1422,1422,1422,0
20230822,163800,81201617,1422,1422,1422,1422,0
20230822,163700,81201617,1422,1422,1422,1422,0
20230822,163600,81201617,1422,1422,1422,1422,0
20230822,163500,81201617,1422,1422,1422,1422,0
20230822,163400,81201617,1422,1422,1422,1422,0
20230822,163300,81201617,1422,1422,1422,1422,335
20230822,163200,81201617,1422,1422,1422,1422,0
20230822,163100,81201617,1422,1422,1422,1422,0
20230822,163000,81201617,1422,1422,1422,1422,0
20230822,162900,81201617,1422,1422,1422,1422,0
20230822,162800,81201617,1422,1422,1422,1422,0
20230822,162700,81201617,1422,1422,1422,1422,0
20230822,162600,81201617,1422,1422,1422,1422,0
20230822,162500,81201617,1422,1422,1422,1422,0
20230822,162400,81201617,1422,1422,1422,1422,0
20230822,162300,81201617,1422,1422,1422,1422,0
20230822,162200,81201617,1422,1422,1422,1422,0
20230822,162100,81201617,1422,1422,1422,1422,0
20230822,162000,81201617,1422,1422,1422,1422,0
20230822,161900,81201617,1422,1422,1422,1422,0
20230822,161800,81201617,1422,1422,1422,1422,0
20230822,161700,81201617,1422,1422,1422,1422,0
20230822,161600,81201617,1422,1422,1422,1422,0
20230822,161500,81201617,1422,1422,1422,1422,0
20230822,161400,81201617,1422,1422,1422,1422,0
20230822,161300,81201617,1422,1422,1422,1422,0
20230822,161200,81201617,1422,1422,1422,1422,0
20230822,161100,81201617,1422,1422,1422,1422,0
20230822,161000,81201617,1422,1422,1422,1422,0
20230822,160900,81201617,1422,1422,1422,1422,0
20230822,160800,81201617,1422,1422,1422,1422,0
20230822,160700,81201617,1422,1422,1422,1422,0
20230822,160600,81201617,1422,1422,1422,1422,0
20230822,160500,81201617,1422,1422,1422,1422,0
20230822,160400,81201617,1422,1422,1422,1422,0
20230822,160300,81201617,1422,1422,1422,1422,335
20230822,160200,81201617,1422,1422,1422,1422,0
20230822,160100,81201617,1422,1422,1422,1422,0
20230822,160000,81201617,1422,1422,1422,1422,0
20230822,155900,81201617,1422,1422,1422,1422,0
20230822,155800,81201617,1422,1422,1422,1422,0
20230822,155700,81201617,1422,1422,1422,1422,0
20230822,155600,81201617,1422,1422,1422,1422,0
20230822,155500,81201617,1422,1422,1422,1422,0
20230822,155400,81201617,1422,1422,1422,1422,0
20230822,155300,81201617,1422,1422,1422,1422,0
20230822,155200,81201617,1422,1422,1422,1422,0
20230822,155100,81201617,1422,1422,1422,1422,0
20230822,155000,81201617,1422,1422,1422,1422,0
20230822,154900,81201617,1422,1422,1422,1422,0
20230822,154800,81201617,1422,1422,1422,1422,0
20230822,154700,81201617,1422,1422,1422,1422,0
20230822,154600,81201617,1422,1422,1422,1422,0
20230822,154500,81201617,1422,1422,1422,1422,0
20230822,154400,81201617,1422,1422,1422,1422,0
20230822,154300,81201617,1422,1422,1422,1422,0
20230822,154200,81201617,1422,1422,1422,1422,0
20230822,154100,81201617,1422,1422,1422,1422,0
20230822,154000,81201617,1422,1422,1422,1422,0
20230822,153900,81201617,1422,1422,1422,1422,0
20230822,153800,81201617,1422,1422,1422,1422,0
20230822,153700,81201617,1422,1422,1422,1422,0
20230822,153600,81201617,1422,1422,1422,1422,0
20230822,153500,81201617,1422,1422,1422,1422,0
20230822,153400,81201617,1422,1422,1422,1422,0
20230822,153300,81201617,1422,1422,1422,1422,335
20230822,153200,81201617,1422,1422,1422,1422,0
20230822,153100,81201617,1422,1422,1422,1422,0
20230822,153000,81201617,1422,1422,1422,1422,335
20230822,152900,80725247,1424,1424,1424,1424,0
20230822,152800,80725247,1424,1424,1424,1424,0
20230822,152700,80725247,1424,1424,1424,1424,0
20230822,152600,80725247,1424,1424,1424,1424,0
20230822,152500,80725247,1424,1424,1424,1424,0
20230822,152400,80725247,1424,1424,1424,1424,0
20230822,152300,80725247,1424,1424,1424,1424,0
20230822,152200,80725247,1424,1424,1424,1424,0
20230822,152100,80725247,1424,1424,1424,1424,0
20230822,152000,80725247,1424,1424,1424,1424,0
20230822,151900,80725247,1424,1424,1424,1424,2
20230822,151800,80722399,1424,1424,1424,1424,1
20230822,151700,80720975,1424,1424,1424,1424,1
20230822,151600,80719551,1424,1424,1424,1424,65
20230822,151500,80626991,1424,1415,1424,1415,2670
20230822,151400,76839125,1416,1416,1416,1416,0
20230822,151300,76839125,1416,1416,1416,1416,0
20230822,151200,76839125,1416,1416,1416,1416,0
20230822,151100,76839125,1416,1416,1416,1416,0
20230822,151000,76839125,1416,1416,1416,1416,0
20230822,150900,76839125,1416,1416,1417,1416,847
20230822,150800,75639771,1417,1417,1417,1417,1
20230822,150700,75638354,1417,1417,1417,1417,46
20230822,150600,75573172,1417,1417,1417,1417,77
20230822,150500,75464063,1417,1417,1417,1417,1
20230822,150400,75462646,1417,1417,1417,1417,1
20230822,150300,75461229,1417,1417,1417,1417,7
20230822,150200,75451310,1415,1417,1417,1415,525
20230822,150100,74707562,1417,1417,1417,1417,0
20230822,150000,74707562,1417,1417,1417,1417,1
20230822,145900,74706145,1416,1417,1417,1416,354
20230822,145800,74204543,1417,1417,1417,1417,0
20230822,145700,74204543,1417,1417,1417,1417,1
20230822,145600,74203126,1417,1417,1417,1417,74
20230822,145500,74098268,1417,1417,1417,1417,0
20230822,145400,74098268,1417,1417,1417,1417,986
20230822,145300,72701106,1417,1417,1417,1417,300
20230822,145200,72276006,1418,1417,1418,1417,21
20230822,145100,72246248,1418,1418,1418,1418,0
20230822,145000,72246248,1418,1418,1418,1418,0
20230822,144900,72246248,1418,1418,1418,1418,8
20230822,144800,72234904,1416,1416,1416,1416,0
20230822,144700,72234904,1416,1416,1416,1416,126
20230822,144600,72056488,1420,1420,1420,1420,73
20230822,144500,71952828,1420,1420,1420,1420,0
20230822,144400,71952828,1420,1420,1420,1420,0
20230822,144300,71952828,1420,1420,1420,1420,0
20230822,144200,71952828,1420,1420,1420,1420,0
20230822,144100,71952828,1420,1420,1420,1420,0
20230822,144000,71952828,1420,1419,1420,1419,5
20230822,143900,71945729,1420,1419,1420,1419,80
20230822,143800,71832189,1420,1416,1420,1416,71
20230822,143700,71731373,1416,1416,1416,1416,0
20230822,143600,71731373,1416,1416,1416,1416,982
20230822,143500,70340861,1422,1422,1422,1422,0
20230822,143400,70340861,1422,1422,1422,1422,0
20230822,143300,70340861,1422,1422,1422,1422,0
20230822,143200,70340861,1422,1422,1422,1422,0
20230822,143100,70340861,1422,1422,1422,1422,0
20230822,143000,70340861,1422,1422,1422,1422,2
20230822,142900,70338017,1423,1423,1423,1423,0
20230822,142800,70338017,1423,1423,1423,1423,0
20230822,142700,70338017,1423,1423,1423,1423,0
20230822,142600,70338017,1423,1423,1423,1423,76
20230822,142500,70229869,1424,1424,1424,1424,0
20230822,142400,70229869,1424,1418,1424,1416,580
20230822,142300,69408107,1424,1424,1424,1424,0
20230822,142200,69408107,1424,1424,1424,1424,0
20230822,142100,69408107,1424,1424,1424,1424,0
20230822,142000,69408107,1424,1424,1424,1424,1
20230822,141900,69406683,1424,1424,1424,1424,0
20230822,141800,69406683,1424,1424,1424,1424,11
20230822,141700,69391019,1424,1424,1424,1424,580
20230822,141600,68565099,1424,1424,1424,1424,11
20230822,141500,68549435,1424,1424,1424,1424,0
20230822,141400,68549435,1424,1424,1424,1424,0
20230822,141300,68549435,1424,1424,1424,1424,0
20230822,141200,68549435,1424,1424,1424,1424,0
20230822,141100,68549435,1424,1424,1424,1424,0
20230822,141000,68549435,1424,1424,1424,1424,0
20230822,140900,68549435,1424,1424,1424,1424,0
20230822,140800,68549435,1424,1424,1424,1424,1
20230822,140700,68548011,1424,1424,1424,1424,2
20230822,140600,68545163,1424,1425,1425,1424,72
20230822,140500,68442564,1419,1420,1420,1419,355
20230822,140400,67938791,1419,1419,1419,1419,0
20230822,140300,67938791,1419,1419,1419,1419,0
20230822,140200,67938791,1419,1419,1419,1419,23
20230822,140100,67906154,1420,1420,1420,1420,645
20230822,140000,66990254,1425,1425,1425,1425,0
20230822,135900,66990254,1425,1420,1425,1420,64
20230822,135800,66899355,1420,1425,1425,1420,111
20230822,135700,66741335,1425,1425,1425,1425,1
20230822,135600,66739910,1422,1422,1422,1422,0
20230822,135500,66739910,1422,1422,1422,1422,1
20230822,135400,66738488,1425,1422,1425,1422,42
20230822,135300,66678752,1424,1424,1424,1424,0
20230822,135200,66678752,1424,1424,1425,1422,1051
20230822,135100,65182325,1426,1426,1426,1426,0
20230822,135000,65182325,1426,1424,1426,1424,3
20230822,134900,65178051,1424,1426,1426,1424,56
20230822,134800,65098199,1424,1424,1424,1424,11
20230822,134700,65082535,1424,1424,1424,1424,0
20230822,134600,65082535,1424,1424,1424,1424,10
20230822,134500,65068295,1424,1424,1424,1424,0
20230822,134400,65068295,1424,1424,1424,1424,0
20230822,134300,65068295,1424,1424,1424,1424,0
20230822,134200,65068295,1424,1424,1424,1424,0
20230822,134100,65068295,1424,1424,1424,1424,0
20230822,134000,65068295,1424,1424,1424,1424,0
20230822,133900,65068295,1424,1424,1424,1424,1
20230822,133800,65066871,1424,1424,1424,1424,0
20230822,133700,65066871,1424,1424,1424,1424,3
20230822,133600,65062599,1424,1424,1424,1424,77
20230822,133500,64952951,1426,1426,1426,1426,0
20230822,133400,64952951,1426,1426,1426,1426,0
20230822,133300,64952951,1426,1426,1426,1426,578
20230822,133200,64128723,1426,1426,1426,1426,0
20230822,133100,64128723,1426,1426,1426,1426,3
20230822,133000,64124445,1427,1426,1427,1426,3
20230822,132900,64120166,1426,1427,1427,1426,78
20230822,132800,64008862,1426,1426,1426,1426,0
20230822,132700,64008862,1426,1426,1426,1426,0
20230822,132600,64008862,1426,1426,1426,1426,0
20230822,132500,64008862,1426,1426,1426,1426,0
20230822,132400,64008862,1426,1426,1426,1426,3
20230822,132300,64004584,1426,1426,1426,1426,104
20230822,132200,63856280,1427,1427,1427,1427,0
20230822,132100,63856280,1427,1427,1427,1427,0
20230822,132000,63856280,1427,1426,1427,1426,14
20230822,131900,63836310,1426,1426,1427,1426,48
20230822,131800,63767822,1426,1426,1426,1426,175
20230822,131700,63518272,1426,1426,1426,1426,3
20230822,131600,63513994,1426,1427,1427,1426,86
20230822,131500,63391274,1427,1427,1427,1427,0
20230822,131400,63391274,1427,1427,1427,1427,0
20230822,131300,63391274,1427,1427,1427,1427,1
20230822,131200,63389847,1421,1421,1421,1421,0
20230822,131100,63389847,1421,1421,1421,1421,13
20230822,131000,63371374,1427,1427,1427,1427,0
20230822,130900,63371374,1427,1427,1427,1427,0
20230822,130800,63371374,1427,1427,1427,1427,0
20230822,130700,63371374,1427,1427,1427,1427,0
20230822,130600,63371374,1427,1427,1427,1427,77
20230822,130500,63261495,1427,1427,1427,1427,0
20230822,130400,63261495,1427,1427,1427,1427,0
20230822,130300,63261495,1427,1427,1427,1427,0
20230822,130200,63261495,1427,1427,1427,1427,0
20230822,130100,63261495,1427,1427,1427,1427,0
20230822,130000,63261495,1427,1427,1427,1427,1
20230822,125900,63260068,1427,1427,1427,1427,0
20230822,125800,63260068,1427,1427,1427,1427,0
20230822,125700,63260068,1427,1427,1427,1427,0
20230822,125600,63260068,1427,1427,1427,1427,75
20230822,125500,63153043,1427,1427,1427,1427,0
20230822,125400,63153043,1427,1427,1427,1427,2
20230822,125300,63150189,1427,1427,1427,1427,0
20230822,125200,63150189,1427,1427,1427,1427,0
20230822,125100,63150189,1427,1425,1427,1425,400
20230822,125000,62579391,1425,1425,1425,1425,2
20230822,124900,62576541,1425,1425,1425,1425,1
20230822,124800,62575116,1426,1426,1426,1426,1
20230822,124700,62573690,1427,1427,1427,1427,82
20230822,124600,62456676,1427,1427,1427,1427,0
20230822,124500,62456676,1427,1427,1427,1427,175
20230822,124400,62206951,1428,1428,1428,1428,1
20230822,124300,62205523,1420,1429,1429,1420,8452
20230822,124200,50194362,1430,1430,1430,1430,0
20230822,124100,50194362,1430,1430,1430,1430,0
20230822,124000,50194362,1430,1430,1430,1430,0
20230822,123900,50194362,1430,1430,1430,1430,1
20230822,123800,50192932,1430,1430,1430,1430,0
20230822,123700,50192932,1430,1430,1430,1430,0
20230822,123600,50192932,1430,1430,1430,1430,74
20230822,123500,50087112,1430,1430,1430,1430,0
20230822,123400,50087112,1430,1430,1430,1430,0
20230822,123300,50087112,1430,1430,1430,1430,7
20230822,123200,50077102,1429,1429,1429,1429,0
20230822,123100,50077102,1429,1429,1429,1429,134
20230822,123000,49885616,1429,1429,1429,1429,1
20230822,122900,49884187,1427,1427,1429,1427,990
20230822,122800,48471364,1427,1427,1427,1427,0
20230822,122700,48471364,1427,1427,1427,1427,0
20230822,122600,48471364,1427,1427,1427,1427,22
20230822,122500,48439970,1427,1427,1427,1427,0
20230822,122400,48439970,1427,1427,1427,1427,0
20230822,122300,48439970,1427,1427,1427,1427,0
20230822,122200,48439970,1427,1427,1427,1427,0
20230822,122100,48439970,1427,1427,1427,1427,0
20230822,122000,48439970,1427,1422,1427,1422,17
20230822,121900,48415776,1427,1427,1427,1427,0
20230822,121800,48415776,1427,1427,1427,1427,0
20230822,121700,48415776,1427,1427,1427,1427,0
20230822,121600,48415776,1427,1427,1427,1427,73
20230822,121500,48311605,1427,1427,1427,1427,0
20230822,121400,48311605,1427,1427,1427,1427,0
20230822,121300,48311605,1427,1427,1427,1427,0
20230822,121200,48311605,1427,1427,1427,1427,0
20230822,121100,48311605,1427,1427,1427,1427,0
20230822,121000,48311605,1427,1427,1427,1427,0
20230822,120900,48311605,1427,1427,1427,1427,80
20230822,120800,48197445,1420,1420,1420,1420,0
20230822,120700,48197445,1420,1420,1420,1420,0
20230822,120600,48197445,1420,1420,1420,1420,0
20230822,120500,48197445,1420,1420,1420,1420,0
20230822,120400,48197445,1420,1428,1428,1420,682
20230822,120300,47228056,1423,1423,1423,1423,0
20230822,120200,47228056,1423,1423,1423,1423,0
20230822,120100,47228056,1423,1423,1423,1423,0
20230822,120000,47228056,1423,1423,1423,1423,0
20230822,115900,47228056,1423,1423,1428,1423,52
20230822,115800,47154045,1423,1423,1423,1423,22
20230822,115700,47122739,1423,1426,1426,1423,715
20230822,115600,46103248,1426,1431,1431,1426,29
20230822,115500,46061889,1426,1432,1432,1426,38
20230822,115400,46007695,1426,1426,1426,1426,24
20230822,115300,45973471,1432,1426,1432,1426,34
20230822,115200,45924981,1426,1432,1432,1426,29
20230822,115100,45883621,1426,1426,1426,1426,35
20230822,115000,45833711,1425,1425,1425,1425,26
20230822,114900,45796661,1425,1429,1433,1425,113
20230822,114800,45635128,1425,1430,1430,1425,23
20230822,114700,45602348,1425,1425,1425,1425,32
20230822,114600,45556748,1425,1425,1425,1425,29
20230822,114500,45515423,1425,1425,1425,1425,31
20230822,114400,45471248,1431,1431,1432,1431,8
20230822,114300,45459799,1431,1431,1432,1424,43
20230822,114200,45398538,1424,1432,1432,1424,23
20230822,114100,45365778,1423,1423,1423,1422,37
20230822,114000,45313160,1423,1423,1423,1422,31
20230822,113900,45269075,1422,1423,1423,1422,39
20230822,113800,45213615,1422,1422,1422,1422,24
20230822,113700,45179487,1422,1423,1423,1422,40
20230822,113600,45122599,1423,1430,1433,1423,154
20230822,113500,44902140,1422,1430,1430,1422,40
20230822,113400,44845252,1422,1422,1422,1422,22
20230822,113300,44813968,1422,1422,1422,1422,32
20230822,113200,44768464,1422,1424,1424,1422,873
20230822,113100,43525384,1424,1431,1431,1424,35
20230822,113000,43475537,1424,1424,1424,1424,27
20230822,112900,43437089,1423,1429,1430,1423,36
20230822,112800,43385821,1423,1423,1423,1423,31
20230822,112700,43341708,1423,1430,1430,1423,40
20230822,112600,43284781,1423,1430,1430,1423,93
20230822,112500,43151945,1430,1430,1430,1423,39
20230822,112400,43096434,1423,1423,1423,1423,24
20230822,112300,43062282,1423,1429,1430,1423,35
20230822,112200,43012458,1423,1423,1423,1423,31
20230822,112100,42968345,1423,1423,1423,1423,36
20230822,112000,42917117,1423,1423,1423,1423,25
20230822,111900,42881542,1423,1423,1433,1423,120
20230822,111800,42710101,1422,1422,1422,1422,22
20230822,111700,42678817,1422,1422,1422,1422,32
20230822,111600,42633313,1422,1422,1422,1422,48
20230822,111500,42565057,1422,1422,1422,1422,34
20230822,111400,42516709,1423,1423,1423,1422,30
20230822,111300,42474046,1423,1424,1424,1423,639
20230822,111200,41564572,1424,1424,1424,1424,23
20230822,111100,41531820,1424,1424,1424,1424,36
20230822,111000,41480556,1426,1424,1426,1424,32
20230822,110900,41434974,1426,1431,1431,1426,29
20230822,110800,41393615,1426,1431,1431,1426,1927
20230822,110700,38643802,1431,1427,1431,1427,36
20230822,110600,38592426,1427,1431,1431,1427,100
20230822,110500,38449431,1427,1427,1427,1427,38
20230822,110400,38395205,1427,1427,1427,1427,23
20230822,110300,38362384,1431,1431,1431,1425,38
20230822,110200,38308222,1424,1425,1425,1424,38
20230822,110100,38254097,1424,1424,1424,1424,35
20230822,110000,38204257,1425,1429,1429,1425,15
20230822,105900,38182874,1425,1428,1431,1425,82
20230822,105800,38065810,1428,1428,1431,1428,34
20230822,105700,38017255,1428,1425,1428,1425,37
20230822,105600,37964527,1425,1425,1425,1425,25
20230822,105500,37928902,1425,1425,1425,1425,32
20230822,105400,37883302,1425,1425,1425,1425,29
20230822,105300,37841977,1428,1429,1431,1425,39
20230822,105200,37786381,1429,1426,1430,1426,41
20230822,105100,37727860,1430,1429,1431,1429,408
20230822,105000,37144825,1431,1429,1431,1429,24
20230822,104900,37110527,1431,1429,1431,1429,34
20230822,104800,37061939,1431,1429,1431,1429,103
20230822,104700,36914750,1426,1426,1426,1425,106
20230822,104600,36763626,1425,1425,1425,1425,29
20230822,104500,36722301,1424,1424,1424,1424,39
20230822,104400,36666765,1424,1424,1424,1424,22
20230822,104300,36635437,1424,1424,1424,1424,31
20230822,104200,36591293,1424,1424,1426,1424,128
20230822,104100,36408981,1424,1424,1424,1424,39
20230822,104000,36353445,1426,1424,1426,1424,23
20230822,103900,36320691,1424,1426,1426,1424,109
20230822,103800,36165321,1424,1424,1424,1424,29
20230822,103700,36124025,1424,1424,1424,1424,35
20230822,103600,36074185,1424,1424,1424,1424,26
20230822,103500,36037161,1424,1424,1424,1424,31
20230822,103400,35993017,1426,1424,1426,1424,31
20230822,103300,35948871,1424,1425,1425,1424,377
20230822,103200,35411679,1423,1423,1423,1423,28
20230822,103100,35371835,1426,1423,1426,1423,34
20230822,103000,35323450,1426,1423,1426,1423,165
20230822,102900,35088652,1425,1426,1426,1425,455
20230822,102800,34440276,1425,1426,1426,1425,392
20230822,102700,33881305,1426,1426,1426,1426,39
20230822,102600,33825691,1426,1426,1426,1426,23
20230822,102500,33792893,1426,1426,1426,1426,30
20230822,102400,33750113,1426,1426,1426,1426,31
20230822,102300,33705907,1431,1426,1431,1426,34
20230822,102200,33657418,1431,1429,1431,1426,70
20230822,102100,33557427,1430,1430,1430,1430,2
20230822,102000,33554567,1430,1430,1430,1430,37
20230822,101900,33501657,1431,1430,1431,1430,38
20230822,101800,33447316,1430,1430,1430,1430,942
20230822,101700,32100256,1430,1429,1430,1429,36
20230822,101600,32048811,1430,1429,1430,1427,129
20230822,101500,31864521,1429,1426,1429,1426,35
20230822,101400,31814608,1429,1426,1429,1426,28
20230822,101300,31774677,1429,1426,1429,1426,36
20230822,101200,31723338,1426,1428,1428,1426,841
20230822,101100,30522811,1429,1428,1429,1428,32
20230822,101000,30477114,1429,1428,1429,1428,31
20230822,100900,30432845,1429,1430,1430,1429,39
20230822,100800,30377112,1431,1430,1431,1430,33
20230822,100700,30329921,1430,1430,1430,1430,38
20230822,100600,30275581,1431,1430,1431,1430,72
20230822,100500,30172619,1430,1430,1430,1430,34
20230822,100400,30123999,1430,1431,1431,1430,680
20230822,100300,29151262,1431,1431,1431,1431,35
20230822,100200,29101177,1432,1431,1432,1431,28
20230822,100100,29061107,1431,1431,1431,1431,36
20230822,100000,29009591,1433,1434,1434,1433,22
20230822,095900,28978064,1434,1434,1434,1434,28
20230822,095800,28937912,1441,1434,1441,1434,24
20230822,095700,28903489,1434,1434,1434,1434,36
20230822,095600,28851865,1434,1434,1434,1434,25
20230822,095500,28816015,1441,1434,1441,1434,35
20230822,095400,28765818,1441,1434,1441,1434,29
20230822,095300,28724218,1434,1434,1434,1434,30
20230822,095200,28681198,1434,1434,1434,1434,0
20230822,095100,28681198,1434,1434,1441,1434,27
20230822,095000,28642473,1434,1434,1434,1434,0
20230822,094900,28642473,1434,1434,1434,1434,23
20230822,094800,28609491,1441,1441,1441,1441,1
20230822,094700,28608050,1440,1431,1440,1431,35
20230822,094600,28557875,1440,1431,1440,1431,8126
20230822,094500,16928678,1431,1431,1431,1430,37
20230822,094400,16875753,1431,1431,1431,1431,375
20230822,094300,16339128,1431,1431,1431,1431,24
20230822,094200,16304784,1440,1440,1440,1440,1
20230822,094100,16303344,1431,1431,1431,1431,23
20230822,094000,16270431,1430,1441,1441,1430,2649
20230822,093900,12480543,1431,1441,1441,1431,28
20230822,093800,12440465,1440,1440,1440,1440,20
20230822,093700,12411665,1441,1431,1441,1431,21
20230822,093600,12381604,1441,1440,1441,1440,77
20230822,093500,12270723,1440,1437,1440,1431,66
20230822,093400,12176043,1437,1437,1437,1437,1
20230822,093300,12174606,1429,1437,1437,1429,20
20230822,093200,12146018,1437,1437,1437,1437,0
20230822,093100,12146018,1437,1435,1437,1428,95
20230822,093000,12009836,1428,1435,1435,1428,3191
20230822,092900,7445717,1435,1442,1444,1435,8
20230822,092800,7434214,1442,1442,1442,1441,281
20230822,092700,7029129,1435,1444,1444,1435,205
20230822,092600,6734279,1444,1444,1444,1444,1
20230822,092500,6732835,1435,1435,1435,1435,19
20230822,092400,6705570,1444,1444,1444,1444,1
20230822,092300,6704126,1435,1435,1435,1435,23
20230822,092200,6671121,1444,1445,1445,1435,24
20230822,092100,6636644,1435,1435,1435,1435,32
20230822,092000,6590724,1445,1435,1445,1435,236
20230822,091900,6252054,1445,1434,1445,1434,32
20230822,091800,6206155,1445,1445,1445,1436,552
20230822,091700,5412767,1445,1437,1445,1437,31
20230822,091600,5368212,1437,1437,1437,1437,24
20230822,091500,5333724,1437,1437,1437,1437,31
20230822,091400,5289177,1445,1437,1445,1437,24
20230822,091300,5254681,1437,1437,1437,1437,29
20230822,091200,5213008,1437,1445,1445,1437,25
20230822,091100,5177075,1437,1437,1437,1437,31
20230822,091000,5132528,1445,1437,1445,1437,24
20230822,090900,5098032,1445,1445,1445,1437,32
20230822,090800,5052032,1445,1437,1445,1437,25
20230822,090700,5016099,1445,1436,1445,1436,36
20230822,090600,4964394,1445,1436,1445,1436,123
20230822,090500,4786987,1443,1441,1443,1437,1347
20230822,090400,2845040,1440,1441,1441,1440,437
20230822,090300,2215689,1445,1441,1445,1441,33
20230822,090200,2168132,1440,1446,1446,1440,22
20230822,090100,2136446,1443,1447,1460,1443,1462
20230822,090000,21861,1447,1460,1460,1447,15