stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192800,2185617730,4335,4335,4335,4335,5492
20230822,192700,2185617730,4335,4335,4335,4335,0
20230822,192600,2185617730,4335,4335,4335,4335,0
20230822,192500,2185617730,4335,4335,4335,4335,0
20230822,192400,2185617730,4335,4335,4335,4335,0
20230822,192300,2185617730,4335,4335,4335,4335,0
20230822,192200,2185617730,4335,4335,4335,4335,0
20230822,192100,2185617730,4335,4335,4335,4335,0
20230822,192000,2185617730,4335,4335,4335,4335,0
20230822,191900,2185617730,4335,4335,4335,4335,0
20230822,191800,2185617730,4335,4335,4335,4335,0
20230822,191700,2185617730,4335,4335,4335,4335,0
20230822,191600,2185617730,4335,4335,4335,4335,0
20230822,191500,2185617730,4335,4335,4335,4335,0
20230822,191400,2185617730,4335,4335,4335,4335,0
20230822,191300,2185617730,4335,4335,4335,4335,0
20230822,191200,2185617730,4335,4335,4335,4335,0
20230822,191100,2185617730,4335,4335,4335,4335,0
20230822,191000,2185617730,4335,4335,4335,4335,0
20230822,190900,2185617730,4335,4335,4335,4335,0
20230822,190800,2185617730,4335,4335,4335,4335,0
20230822,190700,2185617730,4335,4335,4335,4335,0
20230822,190600,2185617730,4335,4335,4335,4335,0
20230822,190500,2185617730,4335,4335,4335,4335,0
20230822,190400,2185617730,4335,4335,4335,4335,0
20230822,190300,2185617730,4335,4335,4335,4335,0
20230822,190200,2185617730,4335,4335,4335,4335,0
20230822,190100,2185617730,4335,4335,4335,4335,0
20230822,190000,2185617730,4335,4335,4335,4335,0
20230822,185900,2185617730,4335,4335,4335,4335,0
20230822,185800,2185617730,4335,4335,4335,4335,5492
20230822,185700,2185617730,4335,4335,4335,4335,0
20230822,185600,2185617730,4335,4335,4335,4335,0
20230822,185500,2185617730,4335,4335,4335,4335,0
20230822,185400,2185617730,4335,4335,4335,4335,0
20230822,185300,2185617730,4335,4335,4335,4335,0
20230822,185200,2185617730,4335,4335,4335,4335,0
20230822,185100,2185617730,4335,4335,4335,4335,0
20230822,185000,2185617730,4335,4335,4335,4335,0
20230822,184900,2185617730,4335,4335,4335,4335,0
20230822,184800,2185617730,4335,4335,4335,4335,0
20230822,184700,2185617730,4335,4335,4335,4335,0
20230822,184600,2185617730,4335,4335,4335,4335,0
20230822,184500,2185617730,4335,4335,4335,4335,0
20230822,184400,2185617730,4335,4335,4335,4335,0
20230822,184300,2185617730,4335,4335,4335,4335,0
20230822,184200,2185617730,4335,4335,4335,4335,0
20230822,184100,2185617730,4335,4335,4335,4335,0
20230822,184000,2185617730,4335,4335,4335,4335,0
20230822,183900,2185617730,4335,4335,4335,4335,0
20230822,183800,2185617730,4335,4335,4335,4335,0
20230822,183700,2185617730,4335,4335,4335,4335,0
20230822,183600,2185617730,4335,4335,4335,4335,0
20230822,183500,2185617730,4335,4335,4335,4335,0
20230822,183400,2185617730,4335,4335,4335,4335,0
20230822,183300,2185617730,4335,4335,4335,4335,0
20230822,183200,2185617730,4335,4335,4335,4335,0
20230822,183100,2185617730,4335,4335,4335,4335,0
20230822,183000,2185617730,4335,4335,4335,4335,0
20230822,182900,2185617730,4335,4335,4335,4335,0
20230822,182800,2185617730,4335,4335,4335,4335,5492
20230822,182700,2185617730,4335,4335,4335,4335,0
20230822,182600,2185617730,4335,4335,4335,4335,0
20230822,182500,2185617730,4335,4335,4335,4335,0
20230822,182400,2185617730,4335,4335,4335,4335,0
20230822,182300,2185617730,4335,4335,4335,4335,0
20230822,182200,2185617730,4335,4335,4335,4335,0
20230822,182100,2185617730,4335,4335,4335,4335,0
20230822,182000,2185617730,4335,4335,4335,4335,0
20230822,181900,2185617730,4335,4335,4335,4335,0
20230822,181800,2185617730,4335,4335,4335,4335,0
20230822,181700,2185617730,4335,4335,4335,4335,0
20230822,181600,2185617730,4335,4335,4335,4335,0
20230822,181500,2185617730,4335,4335,4335,4335,0
20230822,181400,2185617730,4335,4335,4335,4335,0
20230822,181300,2185617730,4335,4335,4335,4335,0
20230822,181200,2185617730,4335,4335,4335,4335,0
20230822,181100,2185617730,4335,4335,4335,4335,0
20230822,181000,2185617730,4335,4335,4335,4335,0
20230822,180900,2185617730,4335,4335,4335,4335,0
20230822,180800,2185617730,4335,4335,4335,4335,0
20230822,180700,2185617730,4335,4335,4335,4335,0
20230822,180600,2185617730,4335,4335,4335,4335,0
20230822,180500,2185617730,4335,4335,4335,4335,0
20230822,180400,2185617730,4335,4335,4335,4335,0
20230822,180300,2185617730,4335,4335,4335,4335,0
20230822,180200,2185617730,4335,4335,4335,4335,0
20230822,180100,2185617730,4335,4335,4335,4335,0
20230822,180000,2185617730,4335,4335,4335,4335,0
20230822,175900,2185617730,4335,4335,4335,4335,0
20230822,175800,2185617730,4335,4335,4335,4335,5492
20230822,175700,2185617730,4335,4335,4335,4335,0
20230822,175600,2185617730,4335,4335,4335,4335,0
20230822,175500,2185617730,4335,4335,4335,4335,0
20230822,175400,2185617730,4335,4335,4335,4335,0
20230822,175300,2185617730,4335,4335,4335,4335,0
20230822,175200,2185617730,4335,4335,4335,4335,0
20230822,175100,2185617730,4335,4335,4335,4335,0
20230822,175000,2185617730,4335,4335,4335,4335,0
20230822,174900,2185617730,4335,4335,4335,4335,0
20230822,174800,2185617730,4335,4335,4335,4335,0
20230822,174700,2185617730,4335,4335,4335,4335,0
20230822,174600,2185617730,4335,4335,4335,4335,0
20230822,174500,2185617730,4335,4335,4335,4335,0
20230822,174400,2185617730,4335,4335,4335,4335,0
20230822,174300,2185617730,4335,4335,4335,4335,0
20230822,174200,2185617730,4335,4335,4335,4335,0
20230822,174100,2185617730,4335,4335,4335,4335,0
20230822,174000,2185617730,4335,4335,4335,4335,0
20230822,173900,2185617730,4335,4335,4335,4335,0
20230822,173800,2185617730,4335,4335,4335,4335,0
20230822,173700,2185617730,4335,4335,4335,4335,0
20230822,173600,2185617730,4335,4335,4335,4335,0
20230822,173500,2185617730,4335,4335,4335,4335,0
20230822,173400,2185617730,4335,4335,4335,4335,0
20230822,173300,2185617730,4335,4335,4335,4335,0
20230822,173200,2185617730,4335,4335,4335,4335,0
20230822,173100,2185617730,4335,4335,4335,4335,0
20230822,173000,2185617730,4335,4335,4335,4335,0
20230822,172900,2185617730,4335,4335,4335,4335,0
20230822,172800,2185617730,4335,4335,4335,4335,5492
20230822,172700,2185617730,4335,4335,4335,4335,0
20230822,172600,2185617730,4335,4335,4335,4335,0
20230822,172500,2185617730,4335,4335,4335,4335,0
20230822,172400,2185617730,4335,4335,4335,4335,0
20230822,172300,2185617730,4335,4335,4335,4335,0
20230822,172200,2185617730,4335,4335,4335,4335,0
20230822,172100,2185617730,4335,4335,4335,4335,0
20230822,172000,2185617730,4335,4335,4335,4335,0
20230822,171900,2185617730,4335,4335,4335,4335,0
20230822,171800,2185617730,4335,4335,4335,4335,0
20230822,171700,2185617730,4335,4335,4335,4335,0
20230822,171600,2185617730,4335,4335,4335,4335,0
20230822,171500,2185617730,4335,4335,4335,4335,0
20230822,171400,2185617730,4335,4335,4335,4335,0
20230822,171300,2185617730,4335,4335,4335,4335,0
20230822,171200,2185617730,4335,4335,4335,4335,0
20230822,171100,2185617730,4335,4335,4335,4335,0
20230822,171000,2185617730,4335,4335,4335,4335,0
20230822,170900,2185617730,4335,4335,4335,4335,0
20230822,170800,2185617730,4335,4335,4335,4335,0
20230822,170700,2185617730,4335,4335,4335,4335,0
20230822,170600,2185617730,4335,4335,4335,4335,0
20230822,170500,2185617730,4335,4335,4335,4335,0
20230822,170400,2185617730,4335,4335,4335,4335,0
20230822,170300,2185617730,4335,4335,4335,4335,0
20230822,170200,2185617730,4335,4335,4335,4335,0
20230822,170100,2185617730,4335,4335,4335,4335,0
20230822,170000,2185617730,4335,4335,4335,4335,0
20230822,165900,2185617730,4335,4335,4335,4335,0
20230822,165800,2185617730,4335,4335,4335,4335,5492
20230822,165700,2185617730,4335,4335,4335,4335,0
20230822,165600,2185617730,4335,4335,4335,4335,0
20230822,165500,2185617730,4335,4335,4335,4335,0
20230822,165400,2185617730,4335,4335,4335,4335,0
20230822,165300,2185617730,4335,4335,4335,4335,0
20230822,165200,2185617730,4335,4335,4335,4335,0
20230822,165100,2185617730,4335,4335,4335,4335,0
20230822,165000,2185617730,4335,4335,4335,4335,0
20230822,164900,2185617730,4335,4335,4335,4335,0
20230822,164800,2185617730,4335,4335,4335,4335,0
20230822,164700,2185617730,4335,4335,4335,4335,0
20230822,164600,2185617730,4335,4335,4335,4335,0
20230822,164500,2185617730,4335,4335,4335,4335,0
20230822,164400,2185617730,4335,4335,4335,4335,0
20230822,164300,2185617730,4335,4335,4335,4335,0
20230822,164200,2185617730,4335,4335,4335,4335,0
20230822,164100,2185617730,4335,4335,4335,4335,0
20230822,164000,2185617730,4335,4335,4335,4335,0
20230822,163900,2185617730,4335,4335,4335,4335,0
20230822,163800,2185617730,4335,4335,4335,4335,0
20230822,163700,2185617730,4335,4335,4335,4335,0
20230822,163600,2185617730,4335,4335,4335,4335,0
20230822,163500,2185617730,4335,4335,4335,4335,0
20230822,163400,2185617730,4335,4335,4335,4335,0
20230822,163300,2185617730,4335,4335,4335,4335,0
20230822,163200,2185617730,4335,4335,4335,4335,0
20230822,163100,2185617730,4335,4335,4335,4335,0
20230822,163000,2185617730,4335,4335,4335,4335,0
20230822,162900,2185617730,4335,4335,4335,4335,0
20230822,162800,2185617730,4335,4335,4335,4335,5492
20230822,162700,2185617730,4335,4335,4335,4335,0
20230822,162600,2185617730,4335,4335,4335,4335,0
20230822,162500,2185617730,4335,4335,4335,4335,0
20230822,162400,2185617730,4335,4335,4335,4335,0
20230822,162300,2185617730,4335,4335,4335,4335,0
20230822,162200,2185617730,4335,4335,4335,4335,0
20230822,162100,2185617730,4335,4335,4335,4335,0
20230822,162000,2185617730,4335,4335,4335,4335,0
20230822,161900,2185617730,4335,4335,4335,4335,0
20230822,161800,2185617730,4335,4335,4335,4335,0
20230822,161700,2185617730,4335,4335,4335,4335,0
20230822,161600,2185617730,4335,4335,4335,4335,0
20230822,161500,2185617730,4335,4335,4335,4335,0
20230822,161400,2185617730,4335,4335,4335,4335,0
20230822,161300,2185617730,4335,4335,4335,4335,0
20230822,161200,2185617730,4335,4335,4335,4335,0
20230822,161100,2185617730,4335,4335,4335,4335,0
20230822,161000,2185617730,4335,4335,4335,4335,0
20230822,160900,2185617730,4335,4335,4335,4335,0
20230822,160800,2185617730,4335,4335,4335,4335,0
20230822,160700,2185617730,4335,4335,4335,4335,0
20230822,160600,2185617730,4335,4335,4335,4335,0
20230822,160500,2185617730,4335,4335,4335,4335,0
20230822,160400,2185617730,4335,4335,4335,4335,0
20230822,160300,2185617730,4335,4335,4335,4335,0
20230822,160200,2185617730,4335,4335,4335,4335,0
20230822,160100,2185617730,4335,4335,4335,4335,0
20230822,160000,2185617730,4335,4335,4335,4335,0
20230822,155900,2185617730,4335,4335,4335,4335,0
20230822,155800,2185617730,4335,4335,4335,4335,5492
20230822,155700,2185617730,4335,4335,4335,4335,0
20230822,155600,2185617730,4335,4335,4335,4335,0
20230822,155500,2185617730,4335,4335,4335,4335,0
20230822,155400,2185617730,4335,4335,4335,4335,0
20230822,155300,2185617730,4335,4335,4335,4335,0
20230822,155200,2185617730,4335,4335,4335,4335,0
20230822,155100,2185617730,4335,4335,4335,4335,0
20230822,155000,2185617730,4335,4335,4335,4335,0
20230822,154900,2185617730,4335,4335,4335,4335,0
20230822,154800,2185617730,4335,4335,4335,4335,0
20230822,154700,2185617730,4335,4335,4335,4335,0
20230822,154600,2185617730,4335,4335,4335,4335,0
20230822,154500,2185617730,4335,4335,4335,4335,0
20230822,154400,2185617730,4335,4335,4335,4335,0
20230822,154300,2185617730,4335,4335,4335,4335,0
20230822,154200,2185617730,4335,4335,4335,4335,0
20230822,154100,2185617730,4335,4335,4335,4335,0
20230822,154000,2185617730,4335,4335,4335,4335,0
20230822,153900,2185617730,4335,4335,4335,4335,0
20230822,153800,2185617730,4335,4335,4335,4335,0
20230822,153700,2185617730,4335,4335,4335,4335,0
20230822,153600,2185617730,4335,4335,4335,4335,0
20230822,153500,2185617730,4335,4335,4335,4335,0
20230822,153400,2185617730,4335,4335,4335,4335,0
20230822,153300,2185617730,4335,4335,4335,4335,0
20230822,153200,2185617730,4335,4335,4335,4335,0
20230822,153100,2185617730,4335,4335,4335,4335,0
20230822,153000,2185617730,4335,4335,4335,4335,5492
20230822,152900,2161809910,4335,4335,4335,4335,0
20230822,152800,2161809910,4335,4335,4335,4335,0
20230822,152700,2161809910,4335,4335,4335,4335,0
20230822,152600,2161809910,4335,4335,4335,4335,0
20230822,152500,2161809910,4335,4335,4335,4335,0
20230822,152400,2161809910,4335,4335,4335,4335,0
20230822,152300,2161809910,4335,4335,4335,4335,0
20230822,152200,2161809910,4335,4335,4335,4335,0
20230822,152100,2161809910,4335,4335,4335,4335,0
20230822,152000,2161809910,4335,4335,4335,4335,0
20230822,151900,2161809910,4335,4330,4335,4330,550
20230822,151800,2159425990,4330,4325,4330,4325,729
20230822,151700,2156272785,4330,4330,4330,4330,1
20230822,151600,2156268455,4325,4320,4325,4320,135
20230822,151500,2155684830,4325,4320,4330,4320,298
20230822,151400,2154395095,4320,4325,4330,4320,389
20230822,151300,2152713160,4325,4320,4325,4320,617
20230822,151200,2150045805,4320,4320,4325,4320,1326
20230822,151100,2144317335,4320,4320,4325,4320,308
20230822,151000,2142986480,4320,4320,4320,4320,328
20230822,150900,2141569520,4335,4335,4335,4335,296
20230822,150800,2140286360,4335,4320,4335,4320,2440
20230822,150700,2129738035,4315,4315,4315,4315,1000
20230822,150600,2125423035,4320,4320,4320,4320,1199
20230822,150500,2120243355,4320,4315,4320,4315,82
20230822,150400,2119889510,4310,4305,4310,4305,786
20230822,150300,2116502430,4310,4305,4310,4305,55
20230822,150200,2116265630,4305,4295,4305,4295,81
20230822,150100,2115917475,4300,4315,4315,4300,125
20230822,150000,2115379530,4315,4315,4320,4315,355
20230822,145900,2113846890,4315,4315,4315,4315,260
20230822,145800,2112724990,4315,4315,4315,4315,174
20230822,145700,2111974180,4315,4300,4315,4300,53
20230822,145600,2111746235,4300,4300,4300,4300,0
20230822,145500,2111746235,4300,4300,4300,4300,50
20230822,145400,2111531235,4300,4295,4300,4295,136
20230822,145300,2110946765,4295,4295,4305,4295,210
20230822,145200,2110043835,4300,4305,4315,4300,377
20230822,145100,2108421125,4315,4325,4325,4315,114
20230822,145000,2107928185,4350,4350,4350,4350,0
20230822,144900,2107928185,4350,4345,4350,4345,2697
20230822,144800,2096196640,4350,4350,4350,4350,137
20230822,144700,2095600690,4315,4315,4320,4315,1147
20230822,144600,2090647585,4320,4320,4320,4320,1014
20230822,144500,2086267105,4320,4300,4320,4300,784
20230822,144400,2082885985,4310,4290,4320,4290,318
20230822,144300,2081519675,4315,4315,4315,4315,972
20230822,144200,2077325495,4300,4290,4300,4290,292
20230822,144100,2076072175,4300,4280,4300,4280,2753
20230822,144000,2064260035,4285,4290,4290,4285,199
20230822,143900,2063407160,4290,4295,4295,4290,490
20230822,143800,2061304655,4290,4290,4290,4290,50
20230822,143700,2061090155,4295,4290,4295,4290,91
20230822,143600,2060699560,4290,4290,4290,4290,191
20230822,143500,2059880170,4290,4285,4290,4285,69
20230822,143400,2059584410,4290,4290,4290,4290,134
20230822,143300,2059009550,4280,4280,4280,4280,150
20230822,143200,2058367550,4280,4280,4280,4280,100
20230822,143100,2057939550,4285,4285,4285,4285,50
20230822,143000,2057725300,4285,4280,4285,4275,270
20230822,142900,2056569860,4285,4285,4285,4285,0
20230822,142800,2056569860,4285,4280,4285,4280,106
20230822,142700,2056116050,4280,4285,4285,4275,513
20230822,142600,2053919780,4285,4285,4285,4285,50
20230822,142500,2053705530,4285,4285,4285,4285,50
20230822,142400,2053491280,4285,4280,4285,4280,208
20230822,142300,2052601015,4280,4280,4280,4280,56
20230822,142200,2052361335,4280,4280,4280,4275,107
20230822,142100,2051903390,4280,4285,4285,4280,23
20230822,142000,2051804935,4285,4280,4290,4280,167
20230822,141900,2051089510,4285,4285,4285,4285,111
20230822,141800,2050613875,4290,4280,4375,4280,815
20230822,141700,2047080310,4280,4280,4285,4280,72
20230822,141600,2046771900,4290,4280,4290,4275,251
20230822,141500,2045697995,4280,4280,4285,4280,112
20230822,141400,2045218475,4285,4275,4285,4275,355
20230822,141300,2043700400,4275,4280,4280,4275,702
20230822,141200,2040698295,4280,4280,4280,4280,609
20230822,141100,2038091775,4280,4275,4345,4275,334
20230822,141000,2036660860,4275,4270,4275,4270,280
20230822,140900,2035464410,4280,4285,4285,4280,123
20230822,140800,2034937360,4290,4290,4290,4290,0
20230822,140700,2034937360,4290,4290,4290,4290,117
20230822,140600,2034435430,4295,4305,4305,4295,124
20230822,140500,2033902120,4305,4300,4310,4300,169
20230822,140400,2033174665,4305,4295,4305,4295,195
20230822,140300,2032336215,4295,4290,4300,4290,303
20230822,140200,2031034815,4285,4290,4290,4285,55
20230822,140100,2030799020,4285,4285,4285,4285,56
20230822,140000,2030559060,4285,4285,4285,4285,89
20230822,135900,2030177695,4285,4275,4285,4275,200
20230822,135800,2029321295,4275,4275,4275,4275,55
20230822,135700,2029086170,4275,4275,4275,4275,91
20230822,135600,2028697145,4275,4280,4280,4275,164
20230822,135500,2027995540,4280,4290,4290,4280,275
20230822,135400,2026817360,4295,4305,4305,4295,487
20230822,135300,2024725295,4315,4315,4320,4310,2353
20230822,135200,2014573415,4315,4315,4345,4315,1191
20230822,135100,2009414055,4320,4330,4330,4305,1145
20230822,135000,2004476915,4330,4330,4330,4330,80
20230822,134900,2004130515,4335,4330,4335,4330,145
20230822,134800,2003502525,4335,4325,4335,4325,1040
20230822,134700,1998995815,4325,4345,4350,4320,8329
20230822,134600,1962841200,4345,4335,4345,4335,76
20230822,134500,1962511540,4335,4330,4335,4330,330
20230822,134400,1961081545,4345,4345,4345,4345,0
20230822,134300,1961081545,4345,4345,4345,4345,0
20230822,134200,1961081545,4345,4340,4345,4340,203
20230822,134100,1960200095,4345,4345,4345,4345,89
20230822,134000,1959813390,4345,4345,4345,4345,56
20230822,133900,1959570070,4345,4345,4345,4345,82
20230822,133800,1959213780,4365,4370,4370,4350,214
20230822,133700,1958281115,4370,4330,4370,4330,135
20230822,133600,1957693725,4325,4350,4370,4325,1807
20230822,133500,1949810100,4350,4320,4360,4320,6575
20230822,133400,1921249020,4320,4320,4320,4315,55
20230822,133300,1921011530,4320,4320,4320,4320,0
20230822,133200,1921011530,4320,4320,4320,4320,1
20230822,133100,1921007210,4320,4320,4320,4320,163
20230822,133000,1920303050,4315,4315,4315,4315,16
20230822,132900,1920234010,4315,4310,4315,4310,64
20230822,132800,1919958100,4310,4305,4310,4305,705
20230822,132700,1916922430,4305,4305,4305,4305,0
20230822,132600,1916922430,4305,4305,4305,4305,163
20230822,132500,1916220715,4295,4295,4295,4295,0
20230822,132400,1916220715,4295,4295,4295,4295,0
20230822,132300,1916220715,4295,4295,4295,4295,16
20230822,132200,1916151995,4295,4295,4295,4295,142
20230822,132100,1915542105,4300,4280,4300,4280,293
20230822,132000,1914282995,4270,4270,4270,4270,0
20230822,131900,1914282995,4270,4270,4270,4270,0
20230822,131800,1914282995,4270,4275,4275,4270,128
20230822,131700,1913736430,4275,4275,4275,4275,4
20230822,131600,1913719330,4275,4275,4275,4275,5
20230822,131500,1913697955,4275,4270,4275,4270,123
20230822,131400,1913172160,4265,4265,4265,4265,24
20230822,131300,1913069800,4255,4255,4255,4255,28
20230822,131200,1912950660,4250,4250,4250,4250,0
20230822,131100,1912950660,4250,4250,4250,4250,236
20230822,131000,1911947660,4250,4250,4250,4250,138
20230822,130900,1911361160,4275,4275,4290,4265,582
20230822,130800,1908872450,4300,4300,4300,4300,75
20230822,130700,1908549950,4345,4265,4345,4265,8001
20230822,130600,1873799690,4265,4265,4265,4265,23
20230822,130500,1873701595,4265,4250,4265,4250,518
20230822,130400,1871498355,4250,4265,4265,4250,126
20230822,130300,1870962465,4250,4250,4250,4250,0
20230822,130200,1870962465,4250,4250,4250,4250,220
20230822,130100,1870027465,4250,4250,4250,4245,960
20230822,130000,1865948045,4235,4230,4235,4230,1090
20230822,125900,1861336845,4225,4225,4225,4225,0
20230822,125800,1861336845,4225,4220,4225,4220,217
20230822,125700,1860420830,4225,4225,4225,4225,1
20230822,125600,1860416605,4205,4205,4205,4205,4
20230822,125500,1860399785,4200,4190,4200,4190,19
20230822,125400,1860320085,4190,4190,4190,4190,116
20230822,125300,1859834045,4185,4185,4185,4185,0
20230822,125200,1859834045,4185,4160,4185,4160,3023
20230822,125100,1847228475,4150,4160,4160,4150,132
20230822,125000,1846679970,4165,4170,4170,4165,548
20230822,124900,1844395060,4170,4170,4170,4170,0
20230822,124800,1844395060,4170,4170,4170,4170,50
20230822,124700,1844186560,4170,4170,4170,4170,116
20230822,124600,1843702840,4170,4170,4170,4170,0
20230822,124500,1843702840,4170,4170,4170,4170,0
20230822,124400,1843702840,4170,4175,4175,4170,116
20230822,124300,1843219115,4175,4175,4175,4175,71
20230822,124200,1842922690,4180,4165,4180,4165,181
20230822,124100,1842167095,4180,4190,4190,4175,565
20230822,124000,1839800875,4155,4155,4155,4155,0
20230822,123900,1839800875,4155,4155,4155,4155,0
20230822,123800,1839800875,4155,4145,4155,4145,117
20230822,123700,1839315020,4140,4130,4145,4130,186
20230822,123600,1838544830,4130,4115,4130,4115,2237
20230822,123500,1829328075,4125,4145,4145,4125,577
20230822,123400,1826939940,4155,4160,4160,4155,1048
20230822,123300,1822585375,4170,4170,4170,4170,1
20230822,123200,1822581205,4170,4160,4170,4160,241
20230822,123100,1821577495,4155,4155,4155,4155,4
20230822,123000,1821560875,4155,4155,4155,4155,204
20230822,122900,1820713255,4165,4165,4165,4165,0
20230822,122800,1820713255,4165,4165,4165,4165,32
20230822,122700,1820579975,4165,4165,4165,4165,164
20230822,122600,1819896915,4175,4175,4175,4175,0
20230822,122500,1819896915,4175,4195,4195,4175,523
20230822,122400,1817712530,4200,4190,4200,4190,414
20230822,122300,1815975720,4185,4170,4185,4170,652
20230822,122200,1813252785,4170,4170,4170,4165,156
20230822,122100,1812602870,4130,4150,4150,4130,3665
20230822,122000,1797461775,4170,4205,4210,4170,6660
20230822,121900,1769488795,4210,4235,4235,4210,1573
20230822,121800,1762857800,4235,4270,4270,4235,3017
20230822,121700,1750024470,4270,4265,4270,4265,179
20230822,121600,1749260860,4265,4265,4265,4265,0
20230822,121500,1749260860,4265,4265,4265,4265,0
20230822,121400,1749260860,4265,4265,4265,4265,152
20230822,121300,1748612580,4265,4265,4270,4260,1693
20230822,121200,1741392935,4265,4265,4265,4265,41
20230822,121100,1741218070,4265,4305,4305,4260,4977
20230822,121000,1719882450,4310,4325,4325,4310,282
20230822,120900,1718664410,4340,4340,4340,4340,15
20230822,120800,1718599310,4345,4345,4345,4345,0
20230822,120700,1718599310,4345,4325,4345,4325,217
20230822,120600,1717660765,4320,4320,4320,4315,199
20230822,120500,1716802010,4325,4325,4325,4325,159
20230822,120400,1716114335,4325,4325,4325,4325,0
20230822,120300,1716114335,4325,4325,4325,4325,144
20230822,120200,1715491535,4325,4325,4325,4325,7
20230822,120100,1715461260,4315,4315,4315,4315,0
20230822,120000,1715461260,4315,4315,4315,4315,4
20230822,115900,1715444000,4315,4310,4315,4310,161
20230822,115800,1714750010,4305,4305,4305,4305,0
20230822,115700,1714750010,4305,4305,4305,4295,804
20230822,115600,1711294910,4310,4310,4310,4310,70
20230822,115500,1710993210,4315,4315,4315,4315,0
20230822,115400,1710993210,4315,4310,4315,4310,12
20230822,115300,1710941460,4310,4330,4330,4305,220
20230822,115200,1709992955,4350,4350,4350,4350,0
20230822,115100,1709992955,4350,4315,4350,4315,232
20230822,115000,1708988755,4305,4305,4305,4305,0
20230822,114900,1708988755,4305,4300,4305,4300,412
20230822,114800,1707215785,4295,4295,4295,4295,0
20230822,114700,1707215785,4295,4295,4295,4295,141
20230822,114600,1706610190,4295,4300,4300,4295,546
20230822,114500,1704265065,4295,4295,4295,4295,0
20230822,114400,1704265065,4295,4295,4295,4295,29
20230822,114300,1704140510,4295,4295,4295,4295,10
20230822,114200,1704097560,4295,4290,4295,4290,184
20230822,114100,1703308000,4290,4285,4290,4285,9
20230822,114000,1703269420,4285,4290,4290,4285,49
20230822,113900,1703059235,4285,4285,4285,4285,215
20230822,113800,1702137960,4285,4285,4285,4285,74
20230822,113700,1701820870,4285,4280,4285,4280,109
20230822,113600,1701354085,4280,4280,4280,4280,157
20230822,113500,1700682125,4305,4305,4305,4305,0
20230822,113400,1700682125,4305,4295,4305,4295,101
20230822,113300,1700248320,4275,4270,4275,4270,125
20230822,113200,1699714395,4260,4265,4265,4260,1610
20230822,113100,1692852410,4270,4270,4270,4270,0
20230822,113000,1692852410,4270,4270,4270,4270,148
20230822,112900,1692220450,4275,4290,4290,4270,2092
20230822,112800,1683267185,4295,4340,4350,4295,5835
20230822,112700,1658093800,4350,4350,4350,4350,0
20230822,112600,1658093800,4350,4345,4350,4345,62
20230822,112500,1657824380,4345,4350,4350,4345,2381
20230822,112400,1647469855,4350,4360,4360,4350,7
20230822,112300,1647439355,4360,4350,4360,4350,1467
20230822,112200,1641045805,4350,4355,4355,4345,502
20230822,112100,1638862415,4355,4355,4355,4355,4
20230822,112000,1638844995,4355,4350,4355,4350,33
20230822,111900,1638701435,4350,4350,4360,4350,87
20230822,111800,1638322615,4350,4355,4355,4350,140
20230822,111700,1637713015,4355,4350,4355,4350,13
20230822,111600,1637656415,4350,4350,4355,4350,82
20230822,111500,1637299685,4350,4350,4350,4350,164
20230822,111400,1636586285,4350,4350,4350,4350,338
20230822,111300,1635115985,4350,4350,4350,4350,1
20230822,111200,1635111635,4350,4350,4350,4350,170
20230822,111100,1634372135,4350,4360,4360,4350,19
20230822,111000,1634289355,4355,4355,4355,4355,0
20230822,110900,1634289355,4355,4355,4355,4350,133
20230822,110800,1633710225,4350,4365,4365,4350,31
20230822,110700,1633575045,4350,4350,4350,4350,0
20230822,110600,1633575045,4350,4350,4355,4350,168
20230822,110500,1632844205,4350,4350,4350,4350,58
20230822,110400,1632591905,4350,4350,4350,4350,0
20230822,110300,1632591905,4350,4350,4350,4350,60
20230822,110200,1632330905,4350,4355,4355,4350,153
20230822,110100,1631665260,4355,4360,4360,4355,12
20230822,110000,1631612945,4360,4360,4360,4360,0
20230822,105900,1631612945,4360,4355,4360,4355,145
20230822,105800,1630981435,4350,4360,4360,4350,164
20230822,105700,1630266595,4355,4355,4355,4350,81
20230822,105600,1629913880,4350,4350,4350,4350,169
20230822,105500,1629178730,4350,4355,4355,4350,287
20230822,105400,1627929780,4350,4350,4350,4350,0
20230822,105300,1627929780,4350,4350,4350,4350,1
20230822,105200,1627925430,4350,4350,4350,4350,131
20230822,105100,1627355580,4350,4360,4375,4350,685
20230822,105000,1624368010,4350,4360,4360,4350,3016
20230822,104900,1611243960,4355,4355,4355,4355,15
20230822,104800,1611178635,4355,4370,4375,4350,163
20230822,104700,1610466610,4350,4350,4370,4350,1125
20230822,104600,1605567200,4355,4350,4355,4350,1171
20230822,104500,1600470065,4350,4345,4350,4345,40
20230822,104400,1600296190,4360,4365,4365,4360,95
20230822,104300,1599881965,4365,4365,4365,4365,0
20230822,104200,1599881965,4365,4365,4365,4350,7
20230822,104100,1599851425,4350,4345,4350,4340,718
20230822,104000,1596729570,4350,4350,4350,4350,317
20230822,103900,1595350620,4345,4360,4360,4345,2331
20230822,103800,1585208435,4360,4370,4370,4360,262
20230822,103700,1584063955,4360,4355,4370,4350,3956
20230822,103600,1566833855,4355,4350,4365,4350,113
20230822,103500,1566340745,4350,4350,4360,4350,256
20230822,103400,1565225145,4340,4340,4340,4340,117
20230822,103300,1564717365,4350,4330,4350,4330,1336
20230822,103200,1558921505,4320,4320,4320,4320,100
20230822,103100,1558489505,4305,4310,4310,4305,116
20230822,103000,1557990120,4275,4300,4300,4275,515
20230822,102900,1555782090,4310,4300,4310,4300,257
20230822,102800,1554675990,4300,4320,4320,4295,316
20230822,102700,1553317670,4330,4330,4330,4330,0
20230822,102600,1553317670,4330,4320,4330,4320,691
20230822,102500,1550327150,4320,4250,4320,4250,3782
20230822,102400,1534065685,4250,4225,4250,4210,231
20230822,102300,1533089855,4230,4280,4280,4230,3060
20230822,102200,1520045105,4290,4305,4305,4290,3405
20230822,102100,1505409760,4305,4320,4320,4305,2106
20230822,102000,1496332950,4325,4335,4335,4325,2992
20230822,101900,1483390175,4350,4350,4350,4350,122
20230822,101800,1482859475,4340,4320,4340,4320,2103
20230822,101700,1473767290,4305,4325,4325,4305,617
20230822,101600,1471108100,4350,4370,4370,4340,11150
20230822,101500,1422660885,4350,4340,4360,4340,1273
20230822,101400,1417133105,4345,4370,4370,4345,390
20230822,101300,1415435800,4370,4360,4400,4355,3750
20230822,101200,1398976065,4350,4370,4390,4350,12582
20230822,101100,1344037620,4370,4365,4370,4350,302
20230822,101000,1342720565,4350,4365,4365,4345,294
20230822,100900,1341442205,4365,4330,4365,4330,1750
20230822,100800,1333833445,4320,4300,4320,4300,1235
20230822,100700,1328521190,4300,4325,4325,4300,281
20230822,100600,1327312100,4320,4305,4330,4305,199
20230822,100500,1326453255,4300,4295,4300,4295,200
20230822,100400,1325593505,4295,4275,4295,4265,508
20230822,100300,1323420000,4280,4305,4305,4280,1403
20230822,100200,1317404715,4300,4295,4305,4295,605
20230822,100100,1314803015,4295,4330,4340,4295,7046
20230822,100000,1284489770,4305,4315,4350,4305,1790
20230822,095900,1276754920,4300,4260,4300,4250,7085
20230822,095800,1246594530,4250,4225,4280,4225,1304
20230822,095700,1241060220,4250,4240,4255,4235,1712
20230822,095600,1233794670,4260,4200,4280,4200,5142
20230822,095500,1211986530,4160,4105,4195,4105,3040
20230822,095400,1199366390,4105,4020,4105,4020,5202
20230822,095300,1178187640,4010,4010,4015,4010,396
20230822,095200,1176598735,4020,4015,4045,4005,3607
20230822,095100,1162123900,4045,4020,4045,3995,1824
20230822,095000,1154802380,3995,4040,4055,3995,3264
20230822,094900,1141682925,3995,4030,4040,3995,4866
20230822,094800,1122113460,4025,3995,4025,3990,8777
20230822,094700,1086985195,4020,3990,4020,3985,1416
20230822,094600,1081307345,4025,4055,4055,3990,3137
20230822,094500,1068761035,4030,3915,4030,3915,5037
20230822,094400,1048738765,3920,3855,3920,3855,2631
20230822,094300,1038517500,3855,3855,3875,3830,8100
20230822,094200,1007337675,3865,3960,3960,3855,6277
20230822,094100,983049775,3905,3850,3980,3820,13840
20230822,094000,928854510,3850,3980,3985,3850,2121
20230822,093900,920571030,3985,4100,4100,3985,9026
20230822,093800,883978480,3980,3980,3980,3980,0
20230822,093700,883978480,3980,3850,3980,3700,13940
20230822,093600,830720715,3870,3890,3970,3850,18122
20230822,093500,760197550,3900,3920,3920,3825,12346
20230822,093400,712417335,3910,4005,4005,3910,28576
20230822,093300,598787645,4005,4070,4075,4005,25794
20230822,093200,495261100,4045,4050,4080,4045,1693
20230822,093100,488390900,4050,4060,4080,4045,6908
20230822,093000,460397205,4085,4080,4085,4045,3347
20230822,092900,446770260,4085,4065,4085,4055,1480
20230822,092800,440746935,4070,4110,4125,4065,3987
20230822,092700,424471340,4110,4205,4205,4110,1328
20230822,092600,419001525,4110,4100,4230,4085,1570
20230822,092500,412484320,4140,4100,4165,4095,1555
20230822,092400,406030220,4130,4140,4140,4095,5011
20230822,092300,385426440,4145,4155,4155,4140,775
20230822,092200,382210295,4200,4195,4200,4145,2754
20230822,092100,370712015,4180,4215,4260,4180,6611
20230822,092000,342917740,4215,4355,4355,4210,7003
20230822,091900,312933560,4355,4350,4435,4350,2324
20230822,091800,302707100,4380,4390,4390,4365,3402
20230822,091700,287832105,4395,4405,4420,4395,2448
20230822,091600,277061910,4400,4420,4445,4395,3504
20230822,091500,261622880,4420,4395,4450,4385,4702
20230822,091400,240787665,4395,4380,4395,4375,90
20230822,091300,240393645,4380,4395,4400,4380,873
20230822,091200,236561550,4395,4400,4430,4395,1258
20230822,091100,231022370,4400,4420,4425,4395,310
20230822,091000,229655435,4395,4385,4450,4370,3274
20230822,090900,215243210,4370,4350,4380,4350,465
20230822,090800,213208195,4350,4290,4390,4285,4133
20230822,090700,195290100,4280,4275,4280,4265,1056
20230822,090600,190777200,4275,4210,4275,4210,2425
20230822,090500,180535435,4200,4110,4240,4110,11079
20230822,090400,134459480,4110,4110,4110,4110,0
20230822,090300,134459480,4110,4110,4110,4110,0
20230822,090200,134459480,4110,4285,4315,4110,6985
20230822,090100,104889085,4280,4440,4440,4280,5069
20230822,090000,82837655,4445,4565,4600,4445,18168