stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193000,647374945,3165,3165,3165,3165,4383
20230822,192900,647374945,3165,3165,3165,3165,0
20230822,192800,647374945,3165,3165,3165,3165,0
20230822,192700,647374945,3165,3165,3165,3165,0
20230822,192600,647374945,3165,3165,3165,3165,0
20230822,192500,647374945,3165,3165,3165,3165,0
20230822,192400,647374945,3165,3165,3165,3165,0
20230822,192300,647374945,3165,3165,3165,3165,0
20230822,192200,647374945,3165,3165,3165,3165,0
20230822,192100,647374945,3165,3165,3165,3165,0
20230822,192000,647374945,3165,3165,3165,3165,0
20230822,191900,647374945,3165,3165,3165,3165,0
20230822,191800,647374945,3165,3165,3165,3165,0
20230822,191700,647374945,3165,3165,3165,3165,0
20230822,191600,647374945,3165,3165,3165,3165,0
20230822,191500,647374945,3165,3165,3165,3165,0
20230822,191400,647374945,3165,3165,3165,3165,0
20230822,191300,647374945,3165,3165,3165,3165,0
20230822,191200,647374945,3165,3165,3165,3165,0
20230822,191100,647374945,3165,3165,3165,3165,0
20230822,191000,647374945,3165,3165,3165,3165,0
20230822,190900,647374945,3165,3165,3165,3165,0
20230822,190800,647374945,3165,3165,3165,3165,0
20230822,190700,647374945,3165,3165,3165,3165,0
20230822,190600,647374945,3165,3165,3165,3165,0
20230822,190500,647374945,3165,3165,3165,3165,0
20230822,190400,647374945,3165,3165,3165,3165,0
20230822,190300,647374945,3165,3165,3165,3165,0
20230822,190200,647374945,3165,3165,3165,3165,0
20230822,190100,647374945,3165,3165,3165,3165,0
20230822,190000,647374945,3165,3165,3165,3165,4383
20230822,185900,647374945,3165,3165,3165,3165,0
20230822,185800,647374945,3165,3165,3165,3165,0
20230822,185700,647374945,3165,3165,3165,3165,0
20230822,185600,647374945,3165,3165,3165,3165,0
20230822,185500,647374945,3165,3165,3165,3165,0
20230822,185400,647374945,3165,3165,3165,3165,0
20230822,185300,647374945,3165,3165,3165,3165,0
20230822,185200,647374945,3165,3165,3165,3165,0
20230822,185100,647374945,3165,3165,3165,3165,0
20230822,185000,647374945,3165,3165,3165,3165,0
20230822,184900,647374945,3165,3165,3165,3165,0
20230822,184800,647374945,3165,3165,3165,3165,0
20230822,184700,647374945,3165,3165,3165,3165,0
20230822,184600,647374945,3165,3165,3165,3165,0
20230822,184500,647374945,3165,3165,3165,3165,0
20230822,184400,647374945,3165,3165,3165,3165,0
20230822,184300,647374945,3165,3165,3165,3165,0
20230822,184200,647374945,3165,3165,3165,3165,0
20230822,184100,647374945,3165,3165,3165,3165,0
20230822,184000,647374945,3165,3165,3165,3165,0
20230822,183900,647374945,3165,3165,3165,3165,0
20230822,183800,647374945,3165,3165,3165,3165,0
20230822,183700,647374945,3165,3165,3165,3165,0
20230822,183600,647374945,3165,3165,3165,3165,0
20230822,183500,647374945,3165,3165,3165,3165,0
20230822,183400,647374945,3165,3165,3165,3165,0
20230822,183300,647374945,3165,3165,3165,3165,0
20230822,183200,647374945,3165,3165,3165,3165,0
20230822,183100,647374945,3165,3165,3165,3165,0
20230822,183000,647374945,3165,3165,3165,3165,4383
20230822,182900,647374945,3165,3165,3165,3165,0
20230822,182800,647374945,3165,3165,3165,3165,0
20230822,182700,647374945,3165,3165,3165,3165,0
20230822,182600,647374945,3165,3165,3165,3165,0
20230822,182500,647374945,3165,3165,3165,3165,0
20230822,182400,647374945,3165,3165,3165,3165,0
20230822,182300,647374945,3165,3165,3165,3165,0
20230822,182200,647374945,3165,3165,3165,3165,0
20230822,182100,647374945,3165,3165,3165,3165,0
20230822,182000,647374945,3165,3165,3165,3165,0
20230822,181900,647374945,3165,3165,3165,3165,0
20230822,181800,647374945,3165,3165,3165,3165,0
20230822,181700,647374945,3165,3165,3165,3165,0
20230822,181600,647374945,3165,3165,3165,3165,0
20230822,181500,647374945,3165,3165,3165,3165,0
20230822,181400,647374945,3165,3165,3165,3165,0
20230822,181300,647374945,3165,3165,3165,3165,0
20230822,181200,647374945,3165,3165,3165,3165,0
20230822,181100,647374945,3165,3165,3165,3165,0
20230822,181000,647374945,3165,3165,3165,3165,0
20230822,180900,647374945,3165,3165,3165,3165,0
20230822,180800,647374945,3165,3165,3165,3165,0
20230822,180700,647374945,3165,3165,3165,3165,0
20230822,180600,647374945,3165,3165,3165,3165,0
20230822,180500,647374945,3165,3165,3165,3165,0
20230822,180400,647374945,3165,3165,3165,3165,0
20230822,180300,647374945,3165,3165,3165,3165,0
20230822,180200,647374945,3165,3165,3165,3165,0
20230822,180100,647374945,3165,3165,3165,3165,0
20230822,180000,647374945,3165,3165,3165,3165,4383
20230822,175900,647374945,3165,3165,3165,3165,0
20230822,175800,647374945,3165,3165,3165,3165,0
20230822,175700,647374945,3165,3165,3165,3165,0
20230822,175600,647374945,3165,3165,3165,3165,0
20230822,175500,647374945,3165,3165,3165,3165,0
20230822,175400,647374945,3165,3165,3165,3165,0
20230822,175300,647374945,3165,3165,3165,3165,0
20230822,175200,647374945,3165,3165,3165,3165,0
20230822,175100,647374945,3165,3165,3165,3165,0
20230822,175000,647374945,3165,3165,3165,3165,0
20230822,174900,647374945,3165,3165,3165,3165,0
20230822,174800,647374945,3165,3165,3165,3165,0
20230822,174700,647374945,3165,3165,3165,3165,0
20230822,174600,647374945,3165,3165,3165,3165,0
20230822,174500,647374945,3165,3165,3165,3165,0
20230822,174400,647374945,3165,3165,3165,3165,0
20230822,174300,647374945,3165,3165,3165,3165,0
20230822,174200,647374945,3165,3165,3165,3165,0
20230822,174100,647374945,3165,3165,3165,3165,0
20230822,174000,647374945,3165,3165,3165,3165,0
20230822,173900,647374945,3165,3165,3165,3165,0
20230822,173800,647374945,3165,3165,3165,3165,0
20230822,173700,647374945,3165,3165,3165,3165,0
20230822,173600,647374945,3165,3165,3165,3165,0
20230822,173500,647374945,3165,3165,3165,3165,0
20230822,173400,647374945,3165,3165,3165,3165,0
20230822,173300,647374945,3165,3165,3165,3165,0
20230822,173200,647374945,3165,3165,3165,3165,0
20230822,173100,647374945,3165,3165,3165,3165,0
20230822,173000,647374945,3165,3165,3165,3165,4383
20230822,172900,647374945,3165,3165,3165,3165,0
20230822,172800,647374945,3165,3165,3165,3165,0
20230822,172700,647374945,3165,3165,3165,3165,0
20230822,172600,647374945,3165,3165,3165,3165,0
20230822,172500,647374945,3165,3165,3165,3165,0
20230822,172400,647374945,3165,3165,3165,3165,0
20230822,172300,647374945,3165,3165,3165,3165,0
20230822,172200,647374945,3165,3165,3165,3165,0
20230822,172100,647374945,3165,3165,3165,3165,0
20230822,172000,647374945,3165,3165,3165,3165,0
20230822,171900,647374945,3165,3165,3165,3165,0
20230822,171800,647374945,3165,3165,3165,3165,0
20230822,171700,647374945,3165,3165,3165,3165,0
20230822,171600,647374945,3165,3165,3165,3165,0
20230822,171500,647374945,3165,3165,3165,3165,0
20230822,171400,647374945,3165,3165,3165,3165,0
20230822,171300,647374945,3165,3165,3165,3165,0
20230822,171200,647374945,3165,3165,3165,3165,0
20230822,171100,647374945,3165,3165,3165,3165,0
20230822,171000,647374945,3165,3165,3165,3165,0
20230822,170900,647374945,3165,3165,3165,3165,0
20230822,170800,647374945,3165,3165,3165,3165,0
20230822,170700,647374945,3165,3165,3165,3165,0
20230822,170600,647374945,3165,3165,3165,3165,0
20230822,170500,647374945,3165,3165,3165,3165,0
20230822,170400,647374945,3165,3165,3165,3165,0
20230822,170300,647374945,3165,3165,3165,3165,0
20230822,170200,647374945,3165,3165,3165,3165,0
20230822,170100,647374945,3165,3165,3165,3165,0
20230822,170000,647374945,3165,3165,3165,3165,4383
20230822,165900,647374945,3165,3165,3165,3165,0
20230822,165800,647374945,3165,3165,3165,3165,0
20230822,165700,647374945,3165,3165,3165,3165,0
20230822,165600,647374945,3165,3165,3165,3165,0
20230822,165500,647374945,3165,3165,3165,3165,0
20230822,165400,647374945,3165,3165,3165,3165,0
20230822,165300,647374945,3165,3165,3165,3165,0
20230822,165200,647374945,3165,3165,3165,3165,0
20230822,165100,647374945,3165,3165,3165,3165,0
20230822,165000,647374945,3165,3165,3165,3165,0
20230822,164900,647374945,3165,3165,3165,3165,0
20230822,164800,647374945,3165,3165,3165,3165,0
20230822,164700,647374945,3165,3165,3165,3165,0
20230822,164600,647374945,3165,3165,3165,3165,0
20230822,164500,647374945,3165,3165,3165,3165,0
20230822,164400,647374945,3165,3165,3165,3165,0
20230822,164300,647374945,3165,3165,3165,3165,0
20230822,164200,647374945,3165,3165,3165,3165,0
20230822,164100,647374945,3165,3165,3165,3165,0
20230822,164000,647374945,3165,3165,3165,3165,0
20230822,163900,647374945,3165,3165,3165,3165,0
20230822,163800,647374945,3165,3165,3165,3165,0
20230822,163700,647374945,3165,3165,3165,3165,0
20230822,163600,647374945,3165,3165,3165,3165,0
20230822,163500,647374945,3165,3165,3165,3165,0
20230822,163400,647374945,3165,3165,3165,3165,0
20230822,163300,647374945,3165,3165,3165,3165,0
20230822,163200,647374945,3165,3165,3165,3165,0
20230822,163100,647374945,3165,3165,3165,3165,0
20230822,163000,647374945,3165,3165,3165,3165,4383
20230822,162900,647374945,3165,3165,3165,3165,0
20230822,162800,647374945,3165,3165,3165,3165,0
20230822,162700,647374945,3165,3165,3165,3165,0
20230822,162600,647374945,3165,3165,3165,3165,0
20230822,162500,647374945,3165,3165,3165,3165,0
20230822,162400,647374945,3165,3165,3165,3165,0
20230822,162300,647374945,3165,3165,3165,3165,0
20230822,162200,647374945,3165,3165,3165,3165,0
20230822,162100,647374945,3165,3165,3165,3165,0
20230822,162000,647374945,3165,3165,3165,3165,0
20230822,161900,647374945,3165,3165,3165,3165,0
20230822,161800,647374945,3165,3165,3165,3165,0
20230822,161700,647374945,3165,3165,3165,3165,0
20230822,161600,647374945,3165,3165,3165,3165,0
20230822,161500,647374945,3165,3165,3165,3165,0
20230822,161400,647374945,3165,3165,3165,3165,0
20230822,161300,647374945,3165,3165,3165,3165,0
20230822,161200,647374945,3165,3165,3165,3165,0
20230822,161100,647374945,3165,3165,3165,3165,0
20230822,161000,647374945,3165,3165,3165,3165,0
20230822,160900,647374945,3165,3165,3165,3165,0
20230822,160800,647374945,3165,3165,3165,3165,0
20230822,160700,647374945,3165,3165,3165,3165,0
20230822,160600,647374945,3165,3165,3165,3165,0
20230822,160500,647374945,3165,3165,3165,3165,0
20230822,160400,647374945,3165,3165,3165,3165,0
20230822,160300,647374945,3165,3165,3165,3165,0
20230822,160200,647374945,3165,3165,3165,3165,0
20230822,160100,647374945,3165,3165,3165,3165,0
20230822,160000,647374945,3165,3165,3165,3165,4383
20230822,155900,647374945,3165,3165,3165,3165,0
20230822,155800,647374945,3165,3165,3165,3165,0
20230822,155700,647374945,3165,3165,3165,3165,0
20230822,155600,647374945,3165,3165,3165,3165,0
20230822,155500,647374945,3165,3165,3165,3165,0
20230822,155400,647374945,3165,3165,3165,3165,0
20230822,155300,647374945,3165,3165,3165,3165,0
20230822,155200,647374945,3165,3165,3165,3165,0
20230822,155100,647374945,3165,3165,3165,3165,0
20230822,155000,647374945,3165,3165,3165,3165,0
20230822,154900,647374945,3165,3165,3165,3165,0
20230822,154800,647374945,3165,3165,3165,3165,0
20230822,154700,647374945,3165,3165,3165,3165,0
20230822,154600,647374945,3165,3165,3165,3165,0
20230822,154500,647374945,3165,3165,3165,3165,0
20230822,154400,647374945,3165,3165,3165,3165,0
20230822,154300,647374945,3165,3165,3165,3165,0
20230822,154200,647374945,3165,3165,3165,3165,0
20230822,154100,647374945,3165,3165,3165,3165,0
20230822,154000,647374945,3165,3165,3165,3165,0
20230822,153900,647374945,3165,3165,3165,3165,0
20230822,153800,647374945,3165,3165,3165,3165,0
20230822,153700,647374945,3165,3165,3165,3165,0
20230822,153600,647374945,3165,3165,3165,3165,0
20230822,153500,647374945,3165,3165,3165,3165,0
20230822,153400,647374945,3165,3165,3165,3165,0
20230822,153300,647374945,3165,3165,3165,3165,0
20230822,153200,647374945,3165,3165,3165,3165,0
20230822,153100,647374945,3165,3165,3165,3165,0
20230822,153000,647374945,3165,3165,3165,3165,8766
20230822,152900,633502750,3165,3165,3165,3165,0
20230822,152800,633502750,3165,3165,3165,3165,0
20230822,152700,633502750,3165,3165,3165,3165,0
20230822,152600,633502750,3165,3165,3165,3165,0
20230822,152500,633502750,3165,3165,3165,3165,0
20230822,152400,633502750,3165,3165,3165,3165,0
20230822,152300,633502750,3165,3165,3165,3165,0
20230822,152200,633502750,3165,3165,3165,3165,0
20230822,152100,633502750,3165,3165,3165,3165,0
20230822,152000,633502750,3165,3165,3165,3165,0
20230822,151900,633502750,3165,3175,3175,3165,1682
20230822,151800,628174580,3175,3175,3180,3170,85
20230822,151700,627904685,3180,3180,3180,3180,1
20230822,151600,627901505,3180,3180,3180,3180,40
20230822,151500,627774305,3180,3170,3180,3165,1265
20230822,151400,623768365,3170,3175,3175,3170,74
20230822,151300,623533780,3175,3175,3175,3175,0
20230822,151200,623533780,3175,3170,3175,3170,97
20230822,151100,623226240,3175,3175,3175,3170,40
20230822,151000,623099290,3180,3180,3180,3180,10
20230822,150900,623067490,3185,3180,3185,3165,445
20230822,150800,621657400,3185,3185,3185,3185,0
20230822,150700,621657400,3185,3185,3185,3185,0
20230822,150600,621657400,3185,3180,3185,3180,601
20230822,150500,619746215,3185,3180,3185,3180,6
20230822,150400,619727130,3175,3180,3185,3175,1001
20230822,150300,616544445,3185,3185,3185,3185,0
20230822,150200,616544445,3185,3185,3185,3185,0
20230822,150100,616544445,3185,3160,3185,3160,826
20230822,150000,613933295,3165,3160,3165,3160,361
20230822,145900,612791235,3165,3165,3165,3165,121
20230822,145800,612408270,3165,3170,3170,3165,657
20230822,145700,610328600,3175,3175,3175,3175,201
20230822,145600,609690425,3185,3185,3185,3185,1
20230822,145500,609687240,3180,3185,3185,3180,3
20230822,145400,609677690,3185,3185,3185,3185,0
20230822,145300,609677690,3185,3185,3185,3185,0
20230822,145200,609677690,3185,3165,3185,3165,98
20230822,145100,609367500,3170,3170,3170,3170,3
20230822,145000,609357990,3180,3180,3180,3180,0
20230822,144900,609357990,3180,3180,3180,3180,0
20230822,144800,609357990,3180,3180,3180,3180,2
20230822,144700,609351630,3180,3180,3180,3180,1700
20230822,144600,603945630,3180,3180,3180,3160,125
20230822,144500,603550490,3175,3175,3175,3175,301
20230822,144400,602594815,3160,3160,3160,3160,265
20230822,144300,601757415,3160,3160,3160,3160,316
20230822,144200,600758855,3160,3170,3170,3160,3047
20230822,144100,591118300,3175,3175,3175,3175,1
20230822,144000,591115125,3175,3175,3175,3175,1
20230822,143900,591111950,3175,3175,3175,3175,100
20230822,143800,590794450,3175,3165,3175,3160,151
20230822,143700,590316875,3160,3160,3170,3160,41
20230822,143600,590186975,3160,3170,3170,3160,7994
20230822,143500,564920830,3175,3170,3175,3170,66
20230822,143400,564711605,3175,3175,3175,3175,55
20230822,143300,564536980,3175,3175,3175,3175,0
20230822,143200,564536980,3175,3175,3175,3175,0
20230822,143100,564536980,3175,3170,3175,3170,99
20230822,143000,564223145,3170,3170,3170,3170,502
20230822,142900,562631805,3175,3175,3175,3175,0
20230822,142800,562631805,3175,3175,3175,3175,1
20230822,142700,562628630,3180,3180,3180,3180,0
20230822,142600,562628630,3180,3180,3180,3180,1
20230822,142500,562625450,3165,3170,3170,3165,921
20230822,142400,559710430,3180,3170,3180,3170,1597
20230822,142300,554647930,3175,3175,3175,3175,1
20230822,142200,554644755,3180,3175,3180,3175,2
20230822,142100,554638400,3180,3175,3180,3175,104
20230822,142000,554308185,3180,3180,3180,3170,68
20230822,141900,554092305,3185,3185,3185,3185,1
20230822,141800,554089120,3185,3185,3185,3185,1
20230822,141700,554085935,3180,3170,3180,3170,124
20230822,141600,553691835,3170,3170,3170,3170,404
20230822,141500,552411155,3180,3175,3180,3175,101
20230822,141400,552089980,3180,3180,3180,3175,4
20230822,141300,552077265,3165,3165,3165,3165,587
20230822,141200,550219410,3170,3170,3170,3170,11
20230822,141100,550184540,3175,3175,3175,3170,302
20230822,141000,549226940,3180,3180,3180,3180,0
20230822,140900,549226940,3180,3175,3180,3175,2103
20230822,140800,542539410,3175,3180,3180,3170,518
20230822,140700,540895270,3180,3175,3180,3175,2237
20230822,140600,533781935,3175,3165,3175,3165,1020
20230822,140500,530549510,3170,3170,3170,3170,0
20230822,140400,530549510,3170,3170,3170,3170,2
20230822,140300,530543170,3165,3165,3165,3165,0
20230822,140200,530543170,3165,3165,3170,3165,336
20230822,140100,529479680,3165,3170,3170,3165,86
20230822,140000,529207390,3170,3170,3170,3170,11
20230822,135900,529172520,3165,3165,3165,3165,1000
20230822,135800,526007520,3170,3170,3170,3170,7
20230822,135700,525985330,3170,3170,3170,3170,2
20230822,135600,525978990,3170,3170,3170,3170,10
20230822,135500,525947290,3175,3170,3175,3165,101
20230822,135400,525627485,3170,3170,3170,3170,940
20230822,135300,522647685,3170,3170,3170,3170,6
20230822,135200,522628665,3175,3175,3175,3175,0
20230822,135100,522628665,3175,3175,3175,3175,0
20230822,135000,522628665,3175,3175,3175,3175,0
20230822,134900,522628665,3175,3175,3175,3175,0
20230822,134800,522628665,3175,3175,3175,3175,0
20230822,134700,522628665,3175,3175,3175,3175,1
20230822,134600,522625490,3170,3170,3170,3170,1224
20230822,134500,518745410,3175,3175,3175,3175,1
20230822,134400,518742235,3175,3170,3175,3170,411
20230822,134300,517439310,3175,3175,3175,3175,0
20230822,134200,517439310,3175,3175,3175,3175,10
20230822,134100,517407560,3175,3185,3185,3175,214
20230822,134000,516728060,3175,3185,3185,3175,11
20230822,133900,516693125,3170,3170,3170,3170,98
20230822,133800,516382465,3170,3170,3170,3170,2
20230822,133700,516376125,3165,3165,3165,3165,365
20230822,133600,515220900,3170,3175,3175,3170,134
20230822,133500,514796020,3180,3185,3185,3180,2
20230822,133400,514789655,3165,3175,3175,3165,400
20230822,133300,513523080,3180,3175,3180,3175,227
20230822,133200,512801250,3180,3180,3180,3180,2
20230822,133100,512794890,3180,3180,3180,3180,0
20230822,133000,512794890,3180,3180,3180,3180,0
20230822,132900,512794890,3180,3180,3180,3180,0
20230822,132800,512794890,3180,3180,3180,3180,6
20230822,132700,512775810,3185,3185,3185,3185,0
20230822,132600,512775810,3185,3180,3185,3165,4635
20230822,132500,498096945,3185,3185,3185,3185,15
20230822,132400,498049170,3185,3185,3185,3185,0
20230822,132300,498049170,3185,3180,3190,3180,301
20230822,132200,497090480,3190,3185,3190,3180,112
20230822,132100,496733760,3185,3170,3185,3170,106
20230822,132000,496397675,3175,3175,3175,3175,0
20230822,131900,496397675,3175,3175,3175,3175,998
20230822,131800,493229025,3175,3175,3175,3175,39
20230822,131700,493105200,3180,3180,3180,3180,291
20230822,131600,492179820,3180,3180,3180,3180,657
20230822,131500,490090560,3175,3175,3180,3175,14
20230822,131400,490046060,3180,3180,3180,3180,1
20230822,131300,490042880,3175,3175,3175,3175,103
20230822,131200,489715855,3180,3180,3180,3180,0
20230822,131100,489715855,3180,3175,3180,3175,306
20230822,131000,488744295,3175,3175,3175,3175,6
20230822,130900,488725245,3180,3180,3180,3180,38
20230822,130800,488604405,3180,3180,3180,3180,2
20230822,130700,488598045,3175,3175,3175,3175,0
20230822,130600,488598045,3175,3175,3175,3175,90
20230822,130500,488312295,3180,3180,3180,3180,9
20230822,130400,488283675,3180,3175,3180,3175,203
20230822,130300,487639145,3180,3180,3180,3180,400
20230822,130200,486367145,3180,3180,3180,3180,186
20230822,130100,485775665,3180,3185,3185,3180,25
20230822,130000,485696160,3180,3190,3190,3180,188
20230822,125900,485098230,3185,3185,3185,3185,26
20230822,125800,485015420,3185,3185,3185,3185,23
20230822,125700,484942165,3190,3180,3190,3180,114
20230822,125600,484579575,3175,3175,3180,3175,2099
20230822,125500,477914245,3175,3175,3175,3175,65
20230822,125400,477707870,3175,3175,3175,3175,0
20230822,125300,477707870,3175,3175,3175,3175,3
20230822,125200,477698345,3180,3180,3180,3180,100
20230822,125100,477380345,3180,3180,3180,3180,41
20230822,125000,477249965,3180,3180,3180,3175,229
20230822,124900,476522880,3180,3180,3180,3180,372
20230822,124800,475339920,3185,3185,3185,3180,13
20230822,124700,475298520,3180,3185,3185,3180,22
20230822,124600,475228455,3185,3185,3185,3185,0
20230822,124500,475228455,3185,3175,3185,3175,22
20230822,124400,475158570,3180,3175,3185,3175,746
20230822,124300,472787860,3180,3180,3180,3180,1
20230822,124200,472784680,3180,3180,3180,3180,1
20230822,124100,472781500,3185,3185,3185,3185,2
20230822,124000,472775130,3185,3185,3185,3185,0
20230822,123900,472775130,3185,3185,3185,3185,1
20230822,123800,472771945,3190,3190,3190,3190,12
20230822,123700,472733665,3190,3180,3190,3170,17
20230822,123600,472679685,3190,3185,3190,3185,4
20230822,123500,472666930,3170,3180,3190,3170,55
20230822,123400,472492385,3190,3190,3190,3190,100
20230822,123300,472173385,3190,3190,3190,3190,0
20230822,123200,472173385,3190,3190,3190,3170,1768
20230822,123100,466566305,3190,3190,3190,3190,0
20230822,123000,466566305,3190,3190,3190,3190,30
20230822,122900,466470605,3190,3190,3190,3185,103
20230822,122800,466142540,3170,3190,3190,3170,6010
20230822,122700,447054320,3190,3185,3190,3185,446
20230822,122600,445633805,3180,3180,3180,3180,150
20230822,122500,445156805,3185,3185,3185,3185,365
20230822,122400,443994280,3185,3185,3185,3185,5
20230822,122300,443978355,3185,3180,3185,3180,79
20230822,122200,443727125,3180,3180,3180,3180,471
20230822,122100,442229345,3185,3185,3185,3185,21
20230822,122000,442162460,3180,3185,3185,3180,306
20230822,121900,441188880,3185,3185,3185,3185,101
20230822,121800,440867195,3185,3185,3185,3185,0
20230822,121700,440867195,3185,3185,3185,3185,0
20230822,121600,440867195,3185,3185,3185,3185,5
20230822,121500,440851270,3185,3185,3185,3185,0
20230822,121400,440851270,3185,3185,3185,3185,10
20230822,121300,440819420,3185,3185,3185,3185,9
20230822,121200,440790755,3175,3175,3175,3175,0
20230822,121100,440790755,3175,3175,3175,3175,0
20230822,121000,440790755,3175,3175,3175,3175,0
20230822,120900,440790755,3175,3180,3180,3175,4000
20230822,120800,428090215,3185,3180,3185,3180,838
20230822,120700,425425360,3180,3185,3185,3180,1087
20230822,120600,421968665,3180,3185,3190,3180,235
20230822,120500,421221290,3185,3185,3185,3185,588
20230822,120400,419348510,3190,3185,3190,3185,112
20230822,120300,418991780,3190,3180,3190,3180,211
20230822,120200,418320740,3190,3185,3190,3185,51
20230822,120100,418158300,3185,3185,3185,3185,50
20230822,120000,417999050,3190,3190,3190,3190,17
20230822,115900,417944820,3190,3180,3190,3180,63
20230822,115800,417744470,3190,3190,3190,3190,0
20230822,115700,417744470,3190,3190,3190,3190,1
20230822,115600,417741280,3180,3190,3190,3180,41
20230822,115500,417610800,3190,3190,3190,3190,0
20230822,115400,417610800,3190,3190,3190,3190,2
20230822,115300,417604420,3190,3190,3190,3190,0
20230822,115200,417604420,3190,3185,3190,3185,3
20230822,115100,417594855,3180,3185,3190,3180,101
20230822,115000,417273415,3185,3185,3185,3185,75
20230822,114900,417034540,3185,3185,3185,3185,122
20230822,114800,416645970,3185,3185,3185,3185,172
20230822,114700,416098150,3185,3185,3185,3185,0
20230822,114600,416098150,3185,3185,3185,3185,11
20230822,114500,416063115,3185,3185,3185,3185,9
20230822,114400,416034450,3190,3190,3190,3190,0
20230822,114300,416034450,3190,3190,3190,3190,0
20230822,114200,416034450,3190,3190,3190,3190,20
20230822,114100,415970650,3190,3190,3190,3190,10
20230822,114000,415938750,3180,3175,3180,3175,1315
20230822,113900,411763620,3175,3180,3180,3175,1164
20230822,113800,408062130,3180,3185,3185,3180,1103
20230822,113700,404554510,3185,3190,3190,3185,2027
20230822,113600,398098465,3190,3190,3190,3190,0
20230822,113500,398098465,3190,3190,3190,3190,48
20230822,113400,397945345,3190,3190,3190,3190,94
20230822,113300,397645485,3190,3190,3195,3190,1496
20230822,113200,392873170,3195,3190,3195,3190,1510
20230822,113100,388053720,3190,3195,3195,3190,119
20230822,113000,387674015,3200,3195,3200,3190,32
20230822,112900,387571840,3195,3195,3195,3195,18
20230822,112800,387514330,3195,3195,3195,3195,1
20230822,112700,387511135,3195,3195,3195,3195,0
20230822,112600,387511135,3195,3195,3200,3195,30
20230822,112500,387415280,3200,3200,3200,3200,0
20230822,112400,387415280,3200,3200,3200,3200,0
20230822,112300,387415280,3200,3200,3200,3200,80
20230822,112200,387159280,3200,3200,3200,3200,0
20230822,112100,387159280,3200,3190,3200,3190,2
20230822,112000,387152890,3200,3200,3200,3200,0
20230822,111900,387152890,3200,3200,3200,3200,0
20230822,111800,387152890,3200,3195,3200,3190,368
20230822,111700,385978415,3195,3200,3200,3195,75
20230822,111600,385738465,3200,3200,3200,3200,0
20230822,111500,385738465,3200,3200,3200,3195,13
20230822,111400,385696910,3195,3195,3195,3195,93
20230822,111300,385399775,3200,3200,3200,3200,109
20230822,111200,385050975,3195,3195,3195,3195,5
20230822,111100,385035000,3195,3195,3195,3195,24
20230822,111000,384958320,3200,3200,3200,3200,4
20230822,110900,384945520,3195,3200,3200,3195,2014
20230822,110800,378510720,3200,3200,3200,3200,2
20230822,110700,378504320,3200,3200,3200,3200,5
20230822,110600,378488320,3200,3200,3200,3195,330
20230822,110500,377432410,3200,3200,3200,3200,0
20230822,110400,377432410,3200,3200,3200,3200,1
20230822,110300,377429210,3200,3210,3210,3195,1026
20230822,110200,374151005,3195,3200,3215,3195,2061
20230822,110100,367565440,3215,3210,3215,3200,629
20230822,110000,365552150,3215,3210,3215,3200,95
20230822,105900,365248120,3215,3215,3215,3215,3
20230822,105800,365238475,3215,3215,3215,3215,123
20230822,105700,364843030,3215,3215,3215,3215,0
20230822,105600,364843030,3215,3215,3220,3215,27
20230822,105500,364756150,3200,3210,3210,3200,73
20230822,105400,364522050,3210,3220,3220,3210,481
20230822,105300,362978030,3205,3205,3205,3205,321
20230822,105200,361949225,3220,3210,3220,3210,56
20230822,105100,361769455,3220,3220,3220,3220,1
20230822,105000,361766235,3215,3220,3220,3215,45
20230822,104900,361621460,3215,3210,3215,3205,67
20230822,104800,361406635,3215,3210,3215,3210,6
20230822,104700,361387370,3220,3215,3220,3210,2987
20230822,104600,351784315,3215,3220,3220,3215,5547
20230822,104500,333925710,3220,3220,3220,3220,180
20230822,104400,333346110,3220,3220,3220,3220,251
20230822,104300,332537890,3205,3215,3215,3205,325
20230822,104200,331496155,3220,3220,3220,3220,0
20230822,104100,331496155,3220,3220,3220,3220,584
20230822,104000,329615675,3225,3225,3225,3225,10
20230822,103900,329583425,3225,3225,3225,3225,0
20230822,103800,329583425,3225,3225,3225,3225,128
20230822,103700,329170625,3225,3230,3230,3225,12
20230822,103600,329131870,3225,3225,3225,3225,0
20230822,103500,329131870,3225,3220,3225,3220,1130
20230822,103400,325487770,3230,3230,3230,3230,1501
20230822,103300,320639540,3230,3220,3230,3220,356
20230822,103200,319490380,3220,3215,3220,3200,228
20230822,103100,318759950,3220,3210,3220,3210,3971
20230822,103000,306002955,3210,3210,3210,3210,15
20230822,102900,305954805,3195,3195,3195,3195,0
20230822,102800,305954805,3195,3200,3200,3195,1242
20230822,102700,301982775,3200,3210,3210,3200,574
20230822,102600,300142665,3210,3210,3210,3210,1
20230822,102500,300139455,3200,3200,3200,3200,105
20230822,102400,299803455,3200,3200,3200,3200,901
20230822,102300,296920255,3200,3200,3200,3200,100
20230822,102200,296600255,3200,3200,3200,3200,400
20230822,102100,295320255,3200,3200,3200,3200,500
20230822,102000,293720255,3210,3195,3210,3195,300
20230822,101900,292760255,3195,3195,3195,3195,320
20230822,101800,291737855,3210,3210,3210,3210,300
20230822,101700,290774855,3210,3195,3210,3195,5
20230822,101600,290758820,3210,3195,3210,3195,1502
20230822,101500,285954910,3200,3195,3200,3195,16
20230822,101400,285903785,3200,3200,3200,3200,95
20230822,101300,285599785,3200,3195,3200,3195,312
20230822,101200,284602935,3200,3195,3200,3195,307
20230822,101100,283622065,3195,3195,3195,3190,526
20230822,101000,281941630,3190,3195,3200,3190,616
20230822,100900,279976530,3200,3210,3210,3195,45
20230822,100800,279832680,3210,3195,3210,3195,402
20230822,100700,278547760,3195,3190,3195,3190,1368
20230822,100600,274183835,3195,3195,3195,3190,365
20230822,100500,273018975,3195,3210,3210,3195,379
20230822,100400,271808055,3200,3210,3210,3200,16
20230822,100300,271756730,3215,3215,3215,3200,2975
20230822,100200,262222485,3220,3220,3220,3220,24
20230822,100100,262145205,3220,3205,3220,3205,290
20230822,100000,261212575,3205,3205,3205,3205,0
20230822,095900,261212575,3205,3205,3205,3205,380
20230822,095800,259994675,3205,3200,3205,3200,1315
20230822,095700,255781605,3200,3200,3200,3200,200
20230822,095600,255141605,3200,3205,3205,3200,97
20230822,095500,254830725,3215,3200,3215,3200,57
20230822,095400,254648040,3200,3195,3200,3190,292
20230822,095300,253715370,3195,3200,3205,3195,484
20230822,095200,252166575,3210,3210,3215,3205,810
20230822,095100,249563815,3215,3215,3215,3215,134
20230822,095000,249133005,3220,3220,3220,3220,102
20230822,094900,248804565,3225,3220,3225,3220,181
20230822,094800,248221495,3225,3230,3230,3225,116
20230822,094700,247847170,3230,3230,3235,3225,3484
20230822,094600,236592905,3230,3230,3235,3225,2156
20230822,094500,229630410,3230,3215,3230,3215,1820
20230822,094400,223767655,3215,3205,3215,3205,232
20230822,094300,223021985,3205,3205,3205,3205,18
20230822,094200,222964295,3205,3195,3205,3195,11
20230822,094100,222929140,3195,3200,3205,3195,318
20230822,094000,221911420,3200,3200,3200,3200,431
20230822,093900,220532220,3200,3190,3200,3185,2217
20230822,093800,213467770,3185,3190,3190,3185,300
20230822,093700,212511545,3190,3190,3195,3180,1033
20230822,093600,209223260,3200,3190,3200,3190,679
20230822,093500,207052845,3190,3190,3190,3190,0
20230822,093400,207052845,3190,3195,3195,3190,849
20230822,093300,204344525,3195,3185,3200,3185,1893
20230822,093200,198305810,3185,3180,3185,3180,61
20230822,093100,198111785,3180,3170,3180,3170,399
20230822,093000,196845840,3170,3165,3170,3165,605
20230822,092900,194928410,3170,3155,3170,3155,317
20230822,092800,193926670,3160,3155,3170,3150,2563
20230822,092700,185831575,3155,3160,3160,3155,1645
20230822,092600,180640190,3165,3165,3165,3165,0
20230822,092500,180640190,3165,3160,3170,3160,392
20230822,092400,179400280,3165,3165,3165,3165,40
20230822,092300,179273680,3165,3160,3165,3150,5553
20230822,092200,161748500,3165,3165,3170,3160,671
20230822,092100,159627280,3165,3170,3175,3165,1167
20230822,092000,155931575,3170,3170,3175,3165,433
20230822,091900,154559090,3170,3170,3175,3170,344
20230822,091800,153468505,3175,3175,3180,3175,375
20230822,091700,152277870,3175,3175,3180,3175,440
20230822,091600,150880845,3175,3165,3175,3160,303
20230822,091500,149921840,3165,3170,3170,3165,4455
20230822,091400,135821755,3160,3175,3175,3160,3891
20230822,091300,123519640,3170,3165,3170,3165,1386
20230822,091200,119131300,3170,3175,3175,3170,78
20230822,091100,118884015,3175,3175,3180,3170,123
20230822,091000,118493985,3175,3175,3175,3170,1474
20230822,090900,113815280,3185,3175,3185,3170,590
20230822,090800,111943175,3180,3180,3180,3180,185
20230822,090700,111354875,3180,3150,3180,3150,1751
20230822,090600,105814510,3150,3155,3160,3140,7269
20230822,090500,82889940,3155,3185,3185,3155,3879
20230822,090400,70631745,3190,3175,3190,3160,2824
20230822,090300,61684045,3175,3180,3180,3160,2996
20230822,090200,52187580,3185,3210,3210,3180,4219
20230822,090100,38691110,3210,3235,3235,3210,6682
20230822,090000,17153800,3255,3255,3255,3230,5276