stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185000,17759976650,2890,2890,2890,2890,79098
20230822,184900,17759976650,2890,2890,2890,2890,0
20230822,184800,17759976650,2890,2890,2890,2890,0
20230822,184700,17759976650,2890,2890,2890,2890,0
20230822,184600,17759976650,2890,2890,2890,2890,0
20230822,184500,17759976650,2890,2890,2890,2890,0
20230822,184400,17759976650,2890,2890,2890,2890,0
20230822,184300,17759976650,2890,2890,2890,2890,0
20230822,184200,17759976650,2890,2890,2890,2890,0
20230822,184100,17759976650,2890,2890,2890,2890,0
20230822,184000,17759976650,2890,2890,2890,2890,0
20230822,183900,17759976650,2890,2890,2890,2890,0
20230822,183800,17759976650,2890,2890,2890,2890,0
20230822,183700,17759976650,2890,2890,2890,2890,0
20230822,183600,17759976650,2890,2890,2890,2890,0
20230822,183500,17759976650,2890,2890,2890,2890,0
20230822,183400,17759976650,2890,2890,2890,2890,0
20230822,183300,17759976650,2890,2890,2890,2890,0
20230822,183200,17759976650,2890,2890,2890,2890,0
20230822,183100,17759976650,2890,2890,2890,2890,0
20230822,183000,17759976650,2890,2890,2890,2890,0
20230822,182900,17759976650,2890,2890,2890,2890,0
20230822,182800,17759976650,2890,2890,2890,2890,0
20230822,182700,17759976650,2890,2890,2890,2890,0
20230822,182600,17759976650,2890,2890,2890,2890,0
20230822,182500,17759976650,2890,2890,2890,2890,0
20230822,182400,17759976650,2890,2890,2890,2890,0
20230822,182300,17759976650,2890,2890,2890,2890,0
20230822,182200,17759976650,2890,2890,2890,2890,0
20230822,182100,17759976650,2890,2890,2890,2890,0
20230822,182000,17759976650,2890,2890,2890,2890,79098
20230822,181900,17759976650,2890,2890,2890,2890,0
20230822,181800,17759976650,2890,2890,2890,2890,0
20230822,181700,17759976650,2890,2890,2890,2890,0
20230822,181600,17759976650,2890,2890,2890,2890,0
20230822,181500,17759976650,2890,2890,2890,2890,0
20230822,181400,17759976650,2890,2890,2890,2890,0
20230822,181300,17759976650,2890,2890,2890,2890,0
20230822,181200,17759976650,2890,2890,2890,2890,0
20230822,181100,17759976650,2890,2890,2890,2890,0
20230822,181000,17759976650,2890,2890,2890,2890,0
20230822,180900,17759976650,2890,2890,2890,2890,0
20230822,180800,17759976650,2890,2890,2890,2890,0
20230822,180700,17759976650,2890,2890,2890,2890,0
20230822,180600,17759976650,2890,2890,2890,2890,0
20230822,180500,17759976650,2890,2890,2890,2890,0
20230822,180400,17759976650,2890,2890,2890,2890,0
20230822,180300,17759976650,2890,2890,2890,2890,0
20230822,180200,17759976650,2890,2890,2890,2890,0
20230822,180100,17759976650,2890,2890,2890,2890,0
20230822,180000,17759976650,2890,2890,2890,2890,0
20230822,175900,17759976650,2890,2890,2890,2890,0
20230822,175800,17759976650,2890,2890,2890,2890,0
20230822,175700,17759976650,2890,2890,2890,2890,0
20230822,175600,17759976650,2890,2890,2890,2890,0
20230822,175500,17759976650,2890,2890,2890,2890,0
20230822,175400,17759976650,2890,2890,2890,2890,0
20230822,175300,17759976650,2890,2890,2890,2890,0
20230822,175200,17759976650,2890,2890,2890,2890,0
20230822,175100,17759976650,2890,2890,2890,2890,0
20230822,175000,17759976650,2890,2890,2890,2890,79098
20230822,174900,17759976650,2890,2890,2890,2890,0
20230822,174800,17759976650,2890,2890,2890,2890,0
20230822,174700,17759976650,2890,2890,2890,2890,0
20230822,174600,17759976650,2890,2890,2890,2890,0
20230822,174500,17759976650,2890,2890,2890,2890,0
20230822,174400,17759976650,2890,2890,2890,2890,0
20230822,174300,17759976650,2890,2890,2890,2890,0
20230822,174200,17759976650,2890,2890,2890,2890,0
20230822,174100,17759976650,2890,2890,2890,2890,0
20230822,174000,17759976650,2890,2890,2890,2890,0
20230822,173900,17759976650,2890,2890,2890,2890,0
20230822,173800,17759976650,2890,2890,2890,2890,0
20230822,173700,17759976650,2890,2890,2890,2890,0
20230822,173600,17759976650,2890,2890,2890,2890,0
20230822,173500,17759976650,2890,2890,2890,2890,0
20230822,173400,17759976650,2890,2890,2890,2890,0
20230822,173300,17759976650,2890,2890,2890,2890,0
20230822,173200,17759976650,2890,2890,2890,2890,0
20230822,173100,17759976650,2890,2890,2890,2890,0
20230822,173000,17759976650,2890,2890,2890,2890,0
20230822,172900,17759976650,2890,2890,2890,2890,0
20230822,172800,17759976650,2890,2890,2890,2890,0
20230822,172700,17759976650,2890,2890,2890,2890,0
20230822,172600,17759976650,2890,2890,2890,2890,0
20230822,172500,17759976650,2890,2890,2890,2890,0
20230822,172400,17759976650,2890,2890,2890,2890,0
20230822,172300,17759976650,2890,2890,2890,2890,0
20230822,172200,17759976650,2890,2890,2890,2890,0
20230822,172100,17759976650,2890,2890,2890,2890,0
20230822,172000,17759976650,2890,2890,2890,2890,79098
20230822,171900,17759976650,2890,2890,2890,2890,0
20230822,171800,17759976650,2890,2890,2890,2890,0
20230822,171700,17759976650,2890,2890,2890,2890,0
20230822,171600,17759976650,2890,2890,2890,2890,0
20230822,171500,17759976650,2890,2890,2890,2890,0
20230822,171400,17759976650,2890,2890,2890,2890,0
20230822,171300,17759976650,2890,2890,2890,2890,0
20230822,171200,17759976650,2890,2890,2890,2890,0
20230822,171100,17759976650,2890,2890,2890,2890,0
20230822,171000,17759976650,2890,2890,2890,2890,0
20230822,170900,17759976650,2890,2890,2890,2890,0
20230822,170800,17759976650,2890,2890,2890,2890,0
20230822,170700,17759976650,2890,2890,2890,2890,0
20230822,170600,17759976650,2890,2890,2890,2890,0
20230822,170500,17759976650,2890,2890,2890,2890,0
20230822,170400,17759976650,2890,2890,2890,2890,0
20230822,170300,17759976650,2890,2890,2890,2890,0
20230822,170200,17759976650,2890,2890,2890,2890,0
20230822,170100,17759976650,2890,2890,2890,2890,0
20230822,170000,17759976650,2890,2890,2890,2890,0
20230822,165900,17759976650,2890,2890,2890,2890,0
20230822,165800,17759976650,2890,2890,2890,2890,0
20230822,165700,17759976650,2890,2890,2890,2890,0
20230822,165600,17759976650,2890,2890,2890,2890,0
20230822,165500,17759976650,2890,2890,2890,2890,0
20230822,165400,17759976650,2890,2890,2890,2890,0
20230822,165300,17759976650,2890,2890,2890,2890,0
20230822,165200,17759976650,2890,2890,2890,2890,0
20230822,165100,17759976650,2890,2890,2890,2890,0
20230822,165000,17759976650,2890,2890,2890,2890,79098
20230822,164900,17759976650,2890,2890,2890,2890,0
20230822,164800,17759976650,2890,2890,2890,2890,0
20230822,164700,17759976650,2890,2890,2890,2890,0
20230822,164600,17759976650,2890,2890,2890,2890,0
20230822,164500,17759976650,2890,2890,2890,2890,0
20230822,164400,17759976650,2890,2890,2890,2890,0
20230822,164300,17759976650,2890,2890,2890,2890,0
20230822,164200,17759976650,2890,2890,2890,2890,0
20230822,164100,17759976650,2890,2890,2890,2890,0
20230822,164000,17759976650,2890,2890,2890,2890,0
20230822,163900,17759976650,2890,2890,2890,2890,0
20230822,163800,17759976650,2890,2890,2890,2890,0
20230822,163700,17759976650,2890,2890,2890,2890,0
20230822,163600,17759976650,2890,2890,2890,2890,0
20230822,163500,17759976650,2890,2890,2890,2890,0
20230822,163400,17759976650,2890,2890,2890,2890,0
20230822,163300,17759976650,2890,2890,2890,2890,0
20230822,163200,17759976650,2890,2890,2890,2890,0
20230822,163100,17759976650,2890,2890,2890,2890,0
20230822,163000,17759976650,2890,2890,2890,2890,0
20230822,162900,17759976650,2890,2890,2890,2890,0
20230822,162800,17759976650,2890,2890,2890,2890,0
20230822,162700,17759976650,2890,2890,2890,2890,0
20230822,162600,17759976650,2890,2890,2890,2890,0
20230822,162500,17759976650,2890,2890,2890,2890,0
20230822,162400,17759976650,2890,2890,2890,2890,0
20230822,162300,17759976650,2890,2890,2890,2890,0
20230822,162200,17759976650,2890,2890,2890,2890,0
20230822,162100,17759976650,2890,2890,2890,2890,0
20230822,162000,17759976650,2890,2890,2890,2890,79098
20230822,161900,17759976650,2890,2890,2890,2890,0
20230822,161800,17759976650,2890,2890,2890,2890,0
20230822,161700,17759976650,2890,2890,2890,2890,0
20230822,161600,17759976650,2890,2890,2890,2890,0
20230822,161500,17759976650,2890,2890,2890,2890,0
20230822,161400,17759976650,2890,2890,2890,2890,0
20230822,161300,17759976650,2890,2890,2890,2890,0
20230822,161200,17759976650,2890,2890,2890,2890,0
20230822,161100,17759976650,2890,2890,2890,2890,0
20230822,161000,17759976650,2890,2890,2890,2890,0
20230822,160900,17759976650,2890,2890,2890,2890,0
20230822,160800,17759976650,2890,2890,2890,2890,0
20230822,160700,17759976650,2890,2890,2890,2890,0
20230822,160600,17759976650,2890,2890,2890,2890,0
20230822,160500,17759976650,2890,2890,2890,2890,0
20230822,160400,17759976650,2890,2890,2890,2890,0
20230822,160300,17759976650,2890,2890,2890,2890,0
20230822,160200,17759976650,2890,2890,2890,2890,0
20230822,160100,17759976650,2890,2890,2890,2890,0
20230822,160000,17759976650,2890,2890,2890,2890,0
20230822,155900,17759976650,2890,2890,2890,2890,0
20230822,155800,17759976650,2890,2890,2890,2890,0
20230822,155700,17759976650,2890,2890,2890,2890,0
20230822,155600,17759976650,2890,2890,2890,2890,0
20230822,155500,17759976650,2890,2890,2890,2890,0
20230822,155400,17759976650,2890,2890,2890,2890,0
20230822,155300,17759976650,2890,2890,2890,2890,0
20230822,155200,17759976650,2890,2890,2890,2890,0
20230822,155100,17759976650,2890,2890,2890,2890,0
20230822,155000,17759976650,2890,2890,2890,2890,79098
20230822,154900,17759976650,2890,2890,2890,2890,0
20230822,154800,17759976650,2890,2890,2890,2890,0
20230822,154700,17759976650,2890,2890,2890,2890,0
20230822,154600,17759976650,2890,2890,2890,2890,0
20230822,154500,17759976650,2890,2890,2890,2890,0
20230822,154400,17759976650,2890,2890,2890,2890,0
20230822,154300,17759976650,2890,2890,2890,2890,0
20230822,154200,17759976650,2890,2890,2890,2890,0
20230822,154100,17759976650,2890,2890,2890,2890,0
20230822,154000,17759976650,2890,2890,2890,2890,0
20230822,153900,17759976650,2890,2890,2890,2890,0
20230822,153800,17759976650,2890,2890,2890,2890,0
20230822,153700,17759976650,2890,2890,2890,2890,0
20230822,153600,17759976650,2890,2890,2890,2890,0
20230822,153500,17759976650,2890,2890,2890,2890,0
20230822,153400,17759976650,2890,2890,2890,2890,0
20230822,153300,17759976650,2890,2890,2890,2890,0
20230822,153200,17759976650,2890,2890,2890,2890,0
20230822,153100,17759976650,2890,2890,2890,2890,0
20230822,153000,17759976650,2890,2890,2890,2890,79098
20230822,152900,17531383430,2905,2905,2905,2905,0
20230822,152800,17531383430,2905,2905,2905,2905,0
20230822,152700,17531383430,2905,2905,2905,2905,0
20230822,152600,17531383430,2905,2905,2905,2905,0
20230822,152500,17531383430,2905,2905,2905,2905,0
20230822,152400,17531383430,2905,2905,2905,2905,0
20230822,152300,17531383430,2905,2905,2905,2905,0
20230822,152200,17531383430,2905,2905,2905,2905,0
20230822,152100,17531383430,2905,2905,2905,2905,0
20230822,152000,17531383430,2905,2905,2905,2905,0
20230822,151900,17531383430,2905,2895,2905,2875,35956
20230822,151800,17427336100,2895,2895,2900,2885,17759
20230822,151700,17376054060,2895,2900,2900,2895,7456
20230822,151600,17354458015,2900,2885,2905,2885,32279
20230822,151500,17260949965,2890,2880,2890,2865,23372
20230822,151400,17193793195,2880,2885,2885,2875,14851
20230822,151300,17151027145,2890,2885,2890,2880,6870
20230822,151200,17131210715,2885,2885,2890,2885,5205
20230822,151100,17116183015,2885,2885,2885,2880,3649
20230822,151000,17105658825,2885,2885,2885,2880,6923
20230822,150900,17085708635,2880,2875,2880,2870,18429
20230822,150800,17032722895,2875,2870,2875,2860,13251
20230822,150700,16994737950,2870,2870,2875,2860,53927
20230822,150600,16840230130,2870,2875,2880,2870,10705
20230822,150500,16809438450,2880,2885,2890,2875,31608
20230822,150400,16718396000,2890,2890,2890,2890,5560
20230822,150300,16702327600,2895,2895,2895,2885,4738
20230822,150200,16688611500,2890,2890,2895,2885,8067
20230822,150100,16665321650,2890,2890,2895,2890,5263
20230822,150000,16650111545,2890,2890,2895,2890,6712
20230822,145900,16630713480,2890,2885,2890,2885,11434
20230822,145800,16597697855,2885,2890,2890,2885,6102
20230822,145700,16580064015,2890,2880,2890,2880,7823
20230822,145600,16557470870,2885,2880,2885,2875,1736
20230822,145500,16552471120,2880,2890,2890,2880,3220
20230822,145400,16543194115,2890,2890,2900,2870,22453
20230822,145300,16478415900,2890,2885,2890,2885,3957
20230822,145200,16466999520,2880,2880,2885,2880,13113
20230822,145100,16429212240,2880,2875,2885,2870,14295
20230822,145000,16388116105,2885,2890,2890,2870,37931
20230822,144900,16278890790,2885,2895,2895,2885,9904
20230822,144800,16250299200,2890,2890,2895,2885,3647
20230822,144700,16239753820,2890,2895,2900,2890,15401
20230822,144600,16195201745,2895,2910,2910,2895,30033
20230822,144500,16108177085,2910,2910,2910,2910,201
20230822,144400,16107592175,2910,2905,2910,2900,7656
20230822,144300,16085335170,2905,2905,2905,2895,853
20230822,144200,16082861405,2900,2900,2905,2895,4222
20230822,144100,16070619605,2895,2895,2900,2895,4570
20230822,144000,16057383470,2900,2895,2905,2895,1071
20230822,143900,16054282030,2895,2900,2905,2890,13077
20230822,143800,16016443420,2900,2905,2905,2895,1451
20230822,143700,16012236990,2905,2910,2910,2900,9332
20230822,143600,15985173705,2915,2905,2915,2900,6079
20230822,143500,15967504400,2905,2905,2910,2900,2349
20230822,143400,15960681110,2910,2905,2915,2900,7841
20230822,143300,15937870495,2905,2900,2905,2900,3044
20230822,143200,15929042180,2900,2905,2905,2895,4975
20230822,143100,15914620605,2905,2905,2905,2900,3104
20230822,143000,15905608745,2900,2900,2900,2895,1299
20230822,142900,15901843925,2900,2900,2900,2895,5584
20230822,142800,15885662995,2900,2905,2905,2895,459
20230822,142700,15884332870,2895,2905,2910,2895,5134
20230822,142600,15869449270,2905,2900,2905,2900,1052
20230822,142500,15866395640,2900,2905,2910,2900,1802
20230822,142400,15861162110,2905,2905,2905,2905,1190
20230822,142300,15857705160,2900,2900,2905,2900,5775
20230822,142200,15840932565,2900,2900,2900,2895,12955
20230822,142100,15803372315,2900,2900,2900,2895,8337
20230822,142000,15779235815,2895,2895,2900,2895,12342
20230822,141900,15743501375,2895,2890,2895,2890,1722
20230822,141800,15738516675,2890,2895,2895,2890,10223
20230822,141700,15708969425,2890,2890,2895,2890,7950
20230822,141600,15685991425,2895,2900,2900,2895,4616
20230822,141500,15672627330,2900,2890,2900,2890,645
20230822,141400,15670759240,2890,2900,2900,2890,10371
20230822,141300,15640765780,2895,2900,2900,2895,5513
20230822,141200,15624798325,2900,2895,2905,2895,10287
20230822,141100,15594968305,2900,2895,2900,2895,2153
20230822,141000,15588735220,2895,2900,2900,2895,8140
20230822,140900,15565147315,2900,2900,2905,2900,3963
20230822,140800,15553647115,2900,2900,2905,2900,2940
20230822,140700,15545120015,2895,2900,2900,2895,4092
20230822,140600,15533254805,2890,2890,2895,2890,7481
20230822,140500,15511624715,2890,2885,2895,2885,4320
20230822,140400,15499150500,2895,2895,2895,2885,28751
20230822,140300,15416094450,2895,2900,2900,2895,11272
20230822,140200,15383459635,2900,2895,2900,2895,14038
20230822,140100,15342782650,2900,2905,2905,2895,21292
20230822,140000,15281031030,2905,2910,2910,2905,2218
20230822,135900,15274585125,2905,2910,2910,2905,815
20230822,135800,15272215000,2910,2905,2910,2905,981
20230822,135700,15269365165,2905,2905,2905,2900,1294
20230822,135600,15265608845,2900,2905,2915,2900,5934
20230822,135500,15248370765,2905,2915,2920,2905,9152
20230822,135400,15221763275,2915,2910,2915,2910,2742
20230822,135300,15213771330,2910,2905,2910,2905,5675
20230822,135200,15197277325,2910,2910,2910,2905,814
20230822,135100,15194912235,2910,2915,2915,2910,1582
20230822,135000,15190306035,2910,2910,2910,2910,2101
20230822,134900,15184192125,2915,2915,2915,2915,548
20230822,134800,15182594705,2910,2910,2910,2910,452
20230822,134700,15181279385,2910,2915,2915,2910,4481
20230822,134600,15168236380,2915,2920,2920,2915,1643
20230822,134500,15163441035,2920,2920,2920,2915,37
20230822,134400,15163333150,2915,2915,2920,2915,1291
20230822,134300,15159568850,2915,2905,2920,2905,399
20230822,134200,15158405065,2905,2925,2935,2905,13279
20230822,134100,15119616035,2935,2940,2940,2930,7246
20230822,134000,15098366285,2935,2930,2935,2930,7227
20230822,133900,15077159250,2930,2925,2930,2925,5598
20230822,133800,15060757950,2930,2930,2930,2925,913
20230822,133700,15058085410,2925,2930,2940,2925,12406
20230822,133600,15021663265,2930,2925,2930,2920,15157
20230822,133500,14977278185,2920,2910,2920,2910,6367
20230822,133400,14958700135,2910,2910,2915,2910,965
20230822,133300,14955889335,2910,2910,2915,2905,3685
20230822,133200,14945176685,2910,2915,2915,2910,1128
20230822,133100,14941888570,2915,2905,2915,2900,10005
20230822,133000,14912853550,2910,2910,2910,2905,4988
20230822,132900,14898345700,2910,2910,2910,2905,1989
20230822,132800,14892557965,2910,2915,2915,2910,1809
20230822,132700,14887291270,2910,2915,2915,2910,1887
20230822,132600,14881791165,2910,2905,2910,2905,8648
20230822,132500,14856639995,2905,2915,2915,2905,2279
20230822,132400,14850013285,2915,2915,2915,2910,338
20230822,132300,14849028155,2915,2915,2915,2915,11512
20230822,132200,14815470675,2915,2910,2915,2910,2753
20230822,132100,14807456370,2910,2905,2910,2905,3346
20230822,132000,14797736180,2905,2910,2910,2900,6271
20230822,131900,14779535425,2910,2905,2910,2900,3994
20230822,131800,14767927530,2905,2905,2905,2905,155
20230822,131700,14767477255,2905,2905,2910,2900,2612
20230822,131600,14759886835,2900,2905,2910,2900,5967
20230822,131500,14742551340,2900,2905,2905,2900,4040
20230822,131400,14730832600,2905,2905,2905,2905,1412
20230822,131300,14726730740,2905,2900,2905,2900,1689
20230822,131200,14721830640,2905,2905,2905,2900,4128
20230822,131100,14709844525,2905,2910,2910,2900,3771
20230822,131000,14698908510,2910,2905,2910,2900,1002
20230822,130900,14695999610,2900,2895,2900,2895,5660
20230822,130800,14679596435,2900,2900,2900,2895,3219
20230822,130700,14670271820,2900,2900,2910,2890,17477
20230822,130600,14619701705,2915,2900,2915,2895,15838
20230822,130500,14573830185,2915,2910,2915,2900,12630
20230822,130400,14537161520,2915,2910,2915,2910,19709
20230822,130300,14479791585,2915,2915,2915,2910,7281
20230822,130200,14458572900,2910,2915,2915,2910,1647
20230822,130100,14453775765,2915,2915,2920,2915,1718
20230822,130000,14448767770,2915,2915,2915,2910,564
20230822,125900,14447124640,2915,2905,2915,2905,1697
20230822,125800,14442188815,2905,2910,2910,2905,1758
20230822,125700,14437081615,2910,2910,2910,2910,652
20230822,125600,14435184295,2910,2910,2915,2905,4475
20230822,125500,14422169570,2905,2915,2915,2905,3651
20230822,125400,14411544710,2915,2915,2915,2910,202
20230822,125300,14410956880,2910,2910,2910,2905,521
20230822,125200,14409441120,2910,2905,2910,2905,1052
20230822,125100,14406380950,2905,2910,2910,2900,10399
20230822,125000,14376172295,2910,2905,2910,2905,1497
20230822,124900,14371822710,2905,2905,2905,2905,8178
20230822,124800,14348065620,2900,2910,2910,2900,2146
20230822,124700,14341832155,2910,2910,2915,2910,1631
20230822,124600,14337085935,2910,2905,2920,2895,11593
20230822,124500,14303482145,2920,2920,2920,2920,878
20230822,124400,14300918385,2920,2920,2920,2895,36004
20230822,124300,14196383320,2915,2920,2920,2915,1182
20230822,124200,14192937730,2920,2915,2920,2915,1241
20230822,124100,14189315055,2915,2920,2920,2915,2011
20230822,124000,14183444935,2920,2920,2920,2915,4321
20230822,123900,14170827700,2920,2920,2920,2915,6359
20230822,123800,14152281560,2925,2920,2925,2920,1058
20230822,123700,14149192060,2920,2925,2925,2915,2761
20230822,123600,14141132680,2920,2920,2925,2920,5547
20230822,123500,14124935420,2925,2920,2925,2920,1989
20230822,123400,14119127280,2920,2930,2930,2920,7140
20230822,123300,14098262105,2925,2930,2930,2925,255
20230822,123200,14097514960,2930,2925,2930,2925,1513
20230822,123100,14093087830,2920,2925,2925,2920,1442
20230822,123000,14088870625,2925,2930,2930,2925,1026
20230822,122900,14085869105,2930,2925,2930,2920,1202
20230822,122800,14082354025,2920,2910,2920,2910,8330
20230822,122700,14058078690,2910,2910,2915,2905,4693
20230822,122600,14044432645,2910,2915,2915,2910,22845
20230822,122500,13977953625,2910,2915,2920,2910,5922
20230822,122400,13960710505,2910,2910,2915,2910,2458
20230822,122300,13953553295,2910,2910,2915,2910,10304
20230822,122200,13923568605,2910,2915,2915,2910,7822
20230822,122100,13900777180,2920,2920,2920,2915,1256
20230822,122000,13897109765,2915,2915,2915,2910,7852
20230822,121900,13874226990,2915,2910,2920,2905,13453
20230822,121800,13835052730,2920,2910,2920,2905,9294
20230822,121700,13807987170,2910,2900,2910,2900,3263
20230822,121600,13798521855,2905,2910,2920,2900,4425
20230822,121500,13785660705,2920,2910,2920,2910,2610
20230822,121400,13778052675,2910,2900,2910,2900,3294
20230822,121300,13768473080,2905,2900,2905,2895,4796
20230822,121200,13754582065,2900,2895,2900,2895,1489
20230822,121100,13750267795,2900,2890,2900,2890,5627
20230822,121000,13733988260,2895,2900,2900,2890,2053
20230822,120900,13728044780,2900,2895,2900,2890,1566
20230822,120800,13723510400,2895,2900,2900,2890,4421
20230822,120700,13710707980,2900,2900,2905,2900,1681
20230822,120600,13705828375,2900,2895,2905,2890,11284
20230822,120500,13673140420,2895,2910,2910,2895,14073
20230822,120400,13632296650,2910,2910,2910,2905,1127
20230822,120300,13629017190,2910,2905,2910,2905,4407
20230822,120200,13616209565,2905,2910,2910,2900,5909
20230822,120100,13599048895,2910,2905,2920,2900,15550
20230822,120000,13553822555,2905,2890,2905,2880,3108
20230822,115900,13544846390,2880,2905,2905,2870,67266
20230822,115800,13350890700,2910,2910,2910,2895,8295
20230822,115700,13326805410,2905,2910,2910,2905,4496
20230822,115600,13313725145,2910,2910,2910,2895,36271
20230822,115500,13208514650,2910,2920,2920,2905,14042
20230822,115400,13167626470,2920,2915,2925,2915,5669
20230822,115300,13151076580,2915,2915,2925,2910,4012
20230822,115200,13139374960,2920,2925,2925,2915,5592
20230822,115100,13123045630,2925,2915,2925,2915,5377
20230822,115000,13107359445,2910,2925,2925,2905,53750
20230822,114900,12950948025,2925,2925,2935,2915,43908
20230822,114800,12822654355,2920,2940,2940,2920,22001
20230822,114700,12758314195,2935,2940,2940,2930,20824
20230822,114600,12697275810,2940,2935,2945,2930,7985
20230822,114500,12673843695,2930,2940,2945,2930,15728
20230822,114400,12627698835,2950,2945,2960,2930,22788
20230822,114300,12560760395,2940,2960,2960,2940,25875
20230822,114200,12484439675,2960,2965,2965,2955,11405
20230822,114100,12450707405,2965,2980,2980,2955,17702
20230822,114000,12398213800,2980,3000,3000,2970,46509
20230822,113900,12259350430,3000,2995,3000,2940,82004
20230822,113800,12015115490,2995,3010,3020,2975,113550
20230822,113700,11674494480,3020,2990,3035,2975,160684
20230822,113600,11190387185,2990,2970,2995,2970,94073
20230822,113500,10909806750,2970,2960,2970,2955,31978
20230822,113400,10814954710,2955,2960,2965,2955,4215
20230822,113300,10802481930,2960,2965,2965,2960,728
20230822,113200,10800325170,2965,2965,2970,2960,4690
20230822,113100,10786422530,2965,2960,2965,2960,7710
20230822,113000,10763580675,2960,2955,2965,2955,4365
20230822,112900,10750656605,2960,2965,2965,2955,10864
20230822,112800,10718492590,2955,2965,2970,2950,31419
20230822,112700,10625343355,2970,2940,2975,2940,61858
20230822,112600,10442319565,2940,2935,2940,2915,13432
20230822,112500,10402907660,2935,2935,2935,2935,152
20230822,112400,10402461540,2935,2930,2935,2915,6126
20230822,112300,10384538825,2930,2930,2935,2930,5077
20230822,112200,10369663210,2935,2930,2935,2930,3523
20230822,112100,10359333075,2930,2935,2935,2930,4345
20230822,112000,10346595995,2935,2935,2940,2935,1612
20230822,111900,10341862735,2940,2940,2940,2935,2350
20230822,111800,10334965015,2940,2935,2940,2935,13018
20230822,111700,10296699145,2940,2930,2940,2930,12470
20230822,111600,10260096995,2935,2935,2935,2920,5363
20230822,111500,10244394115,2935,2930,2940,2925,9896
20230822,111400,10215386775,2925,2915,2925,2915,6422
20230822,111300,10196632405,2915,2920,2920,2915,1229
20230822,111200,10193044025,2915,2910,2920,2905,4812
20230822,111100,10179037590,2905,2915,2920,2905,4491
20230822,111000,10165965645,2915,2915,2920,2915,2506
20230822,110900,10158660500,2920,2925,2925,2920,1893
20230822,110800,10153129705,2925,2925,2925,2920,2322
20230822,110700,10146344485,2930,2925,2930,2920,2303
20230822,110600,10139613390,2925,2920,2925,2915,8994
20230822,110500,10113349690,2920,2905,2925,2905,16648
20230822,110400,10064771205,2910,2910,2910,2905,5610
20230822,110300,10048458125,2905,2910,2910,2905,902
20230822,110200,10045836305,2910,2905,2910,2905,5642
20230822,110100,10029437080,2905,2905,2910,2905,3035
20230822,110000,10020620385,2910,2915,2915,2905,1339
20230822,105900,10016729275,2900,2905,2910,2900,67212
20230822,105800,9821470050,2905,2910,2910,2905,6171
20230822,105700,9803537980,2910,2910,2910,2905,3494
20230822,105600,9793376445,2915,2915,2920,2905,2828
20230822,105500,9785152810,2925,2930,2930,2905,14190
20230822,105400,9743610410,2925,2910,2930,2905,65523
20230822,105300,9552627620,2915,2910,2915,2910,2681
20230822,105200,9544824015,2905,2910,2910,2905,9013
20230822,105100,9518615845,2910,2930,2930,2905,14971
20230822,105000,9475048075,2920,2930,2930,2910,16985
20230822,104900,9425481740,2930,2920,2935,2910,4183
20230822,104800,9413280615,2920,2920,2920,2910,18945
20230822,104700,9358058310,2920,2920,2935,2910,15534
20230822,104600,9312725690,2920,2935,2945,2920,15850
20230822,104500,9266284295,2945,2950,2965,2935,66603
20230822,104400,9069867545,2950,2940,2950,2940,16881
20230822,104300,9020164040,2945,2945,2950,2940,8582
20230822,104200,8994890350,2945,2935,2950,2935,21590
20230822,104100,8931310300,2935,2940,2940,2935,10152
20230822,104000,8901474505,2940,2920,2945,2920,43417
20230822,103900,8773945490,2915,2915,2930,2910,15350
20230822,103800,8729105805,2915,2905,2920,2905,9641
20230822,103700,8701056150,2900,2905,2905,2900,6715
20230822,103600,8681570745,2905,2905,2910,2900,3583
20230822,103500,8671163955,2905,2915,2915,2905,5283
20230822,103400,8655812120,2905,2905,2915,2905,13844
20230822,103300,8615555360,2905,2925,2925,2905,11826
20230822,103200,8581135960,2925,2935,2935,2920,35961
20230822,103100,8475799580,2935,2930,2935,2925,23036
20230822,103000,8408285770,2925,2920,2930,2920,13188
20230822,102900,8369711715,2920,2905,2925,2905,42214
20230822,102800,8246769100,2905,2910,2910,2895,71092
20230822,102700,8040204070,2910,2905,2915,2905,12105
20230822,102600,8004981545,2900,2890,2915,2890,43399
20230822,102500,7879133975,2890,2880,2890,2880,26276
20230822,102400,7803372175,2880,2860,2880,2860,29904
20230822,102300,7717570120,2860,2875,2875,2860,19137
20230822,102200,7662693795,2875,2870,2880,2865,18943
20230822,102100,7608239305,2870,2855,2870,2850,42855
20230822,102000,7485764935,2850,2870,2870,2850,12858
20230822,101900,7448964545,2870,2850,2870,2845,18628
20230822,101800,7395689570,2855,2855,2860,2855,9049
20230822,101700,7369840785,2855,2825,2855,2825,32786
20230822,101600,7276557695,2825,2830,2840,2825,29268
20230822,101500,7193717230,2830,2835,2835,2830,8650
20230822,101400,7169230900,2835,2840,2840,2830,5481
20230822,101300,7153696205,2840,2835,2840,2835,3697
20230822,101200,7143215180,2840,2840,2840,2835,6062
20230822,101100,7126018330,2840,2845,2845,2835,2842
20230822,101000,7117951635,2835,2840,2840,2835,7732
20230822,100900,7096001755,2840,2835,2845,2835,9714
20230822,100800,7068437665,2840,2845,2845,2840,3295
20230822,100700,7059074280,2840,2830,2840,2830,40251
20230822,100600,6945012385,2830,2820,2830,2820,15299
20230822,100500,6901824455,2820,2800,2820,2800,2116
20230822,100400,6895876535,2820,2815,2820,2790,65503
20230822,100300,6712067370,2815,2820,2825,2810,13873
20230822,100200,6672955935,2820,2820,2825,2820,27614
20230822,100100,6595043565,2820,2815,2825,2805,41318
20230822,100000,6478628155,2820,2800,2820,2795,33734
20230822,095900,6384001625,2800,2800,2805,2795,33579
20230822,095800,6289942435,2800,2805,2805,2800,9804
20230822,095700,6262481210,2805,2795,2805,2790,77197
20230822,095600,6046478285,2800,2815,2820,2800,120185
20230822,095500,5709388665,2820,2820,2820,2810,30917
20230822,095400,5622338075,2815,2825,2825,2815,24113
20230822,095300,5554427785,2820,2830,2835,2820,29686
20230822,095200,5470632025,2830,2825,2830,2820,14990
20230822,095100,5428311225,2825,2835,2835,2825,7318
20230822,095000,5407618235,2840,2850,2850,2835,24122
20230822,094900,5339106665,2850,2855,2855,2835,6930
20230822,094800,5319396630,2855,2830,2855,2815,25903
20230822,094700,5245906010,2825,2835,2835,2810,53256
20230822,094600,5095752610,2835,2845,2845,2820,45278
20230822,094500,4967542800,2845,2845,2850,2845,5842
20230822,094400,4950922305,2845,2850,2850,2840,24001
20230822,094300,4882619780,2850,2845,2850,2840,12994
20230822,094200,4845669850,2845,2860,2860,2840,42585
20230822,094100,4724169780,2860,2865,2870,2860,21304
20230822,094000,4663126145,2870,2870,2870,2865,3637
20230822,093900,4652697735,2870,2875,2885,2865,24242
20230822,093800,4582990605,2875,2860,2875,2860,7800
20230822,093700,4560618590,2860,2860,2870,2855,31966
20230822,093600,4469084580,2865,2865,2870,2860,24452
20230822,093500,4399130325,2870,2865,2875,2855,16674
20230822,093400,4351321730,2855,2845,2865,2845,22878
20230822,093300,4286006305,2845,2840,2845,2835,13351
20230822,093200,4248112970,2845,2840,2845,2835,7066
20230822,093100,4228044670,2840,2840,2840,2825,21628
20230822,093000,4166848700,2840,2840,2840,2830,11787
20230822,092900,4133426435,2840,2840,2845,2830,11270
20230822,092800,4101416400,2840,2825,2840,2820,19604
20230822,092700,4045946800,2820,2830,2830,2820,28926
20230822,092600,3964296910,2830,2835,2835,2825,16177
20230822,092500,3918518080,2835,2830,2840,2830,16643
20230822,092400,3871378575,2835,2835,2840,2830,18419
20230822,092300,3819188620,2835,2835,2840,2830,16034
20230822,092200,3773755425,2835,2830,2835,2825,37289
20230822,092100,3668322755,2840,2835,2845,2825,45031
20230822,092000,3540680835,2825,2820,2835,2820,26587
20230822,091900,3465526500,2820,2850,2850,2810,95610
20230822,091800,3195706375,2850,2875,2875,2840,81532
20230822,091700,2963202520,2875,2860,2875,2860,29544
20230822,091600,2878545830,2860,2880,2885,2855,57313
20230822,091500,2714239690,2885,2895,2905,2880,29392
20230822,091400,2629326340,2895,2915,2930,2895,29335
20230822,091300,2544041600,2895,2910,2950,2895,33884
20230822,091200,2444950020,2910,2885,2910,2880,31820
20230822,091100,2352825045,2885,2885,2890,2875,15001
20230822,091000,2309576640,2885,2880,2895,2870,28355
20230822,090900,2227778810,2880,2855,2880,2850,82251
20230822,090800,1992772840,2855,2865,2865,2850,67622
20230822,090700,1799459105,2860,2875,2880,2860,54231
20230822,090600,1643895740,2875,2890,2895,2865,43555
20230822,090500,1518560170,2895,2865,2895,2860,56805
20230822,090400,1355543470,2865,2890,2890,2860,63848
20230822,090300,1171910765,2890,2950,2950,2880,102181
20230822,090200,873435685,2950,2930,2955,2920,77516
20230822,090100,645910885,2930,2985,2995,2925,115743
20230822,090000,303039685,2995,2970,3010,2970,97252