stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194300,1770593365,2580,2580,2580,2580,12954
20230822,194200,1770593365,2580,2580,2580,2580,0
20230822,194100,1770593365,2580,2580,2580,2580,0
20230822,194000,1770593365,2580,2580,2580,2580,0
20230822,193900,1770593365,2580,2580,2580,2580,0
20230822,193800,1770593365,2580,2580,2580,2580,0
20230822,193700,1770593365,2580,2580,2580,2580,0
20230822,193600,1770593365,2580,2580,2580,2580,0
20230822,193500,1770593365,2580,2580,2580,2580,0
20230822,193400,1770593365,2580,2580,2580,2580,0
20230822,193300,1770593365,2580,2580,2580,2580,0
20230822,193200,1770593365,2580,2580,2580,2580,0
20230822,193100,1770593365,2580,2580,2580,2580,0
20230822,193000,1770593365,2580,2580,2580,2580,0
20230822,192900,1770593365,2580,2580,2580,2580,0
20230822,192800,1770593365,2580,2580,2580,2580,0
20230822,192700,1770593365,2580,2580,2580,2580,0
20230822,192600,1770593365,2580,2580,2580,2580,0
20230822,192500,1770593365,2580,2580,2580,2580,0
20230822,192400,1770593365,2580,2580,2580,2580,0
20230822,192300,1770593365,2580,2580,2580,2580,0
20230822,192200,1770593365,2580,2580,2580,2580,0
20230822,192100,1770593365,2580,2580,2580,2580,0
20230822,192000,1770593365,2580,2580,2580,2580,0
20230822,191900,1770593365,2580,2580,2580,2580,0
20230822,191800,1770593365,2580,2580,2580,2580,0
20230822,191700,1770593365,2580,2580,2580,2580,0
20230822,191600,1770593365,2580,2580,2580,2580,0
20230822,191500,1770593365,2580,2580,2580,2580,0
20230822,191400,1770593365,2580,2580,2580,2580,0
20230822,191300,1770593365,2580,2580,2580,2580,12954
20230822,191200,1770593365,2580,2580,2580,2580,0
20230822,191100,1770593365,2580,2580,2580,2580,0
20230822,191000,1770593365,2580,2580,2580,2580,0
20230822,190900,1770593365,2580,2580,2580,2580,0
20230822,190800,1770593365,2580,2580,2580,2580,0
20230822,190700,1770593365,2580,2580,2580,2580,0
20230822,190600,1770593365,2580,2580,2580,2580,0
20230822,190500,1770593365,2580,2580,2580,2580,0
20230822,190400,1770593365,2580,2580,2580,2580,0
20230822,190300,1770593365,2580,2580,2580,2580,0
20230822,190200,1770593365,2580,2580,2580,2580,0
20230822,190100,1770593365,2580,2580,2580,2580,0
20230822,190000,1770593365,2580,2580,2580,2580,0
20230822,185900,1770593365,2580,2580,2580,2580,0
20230822,185800,1770593365,2580,2580,2580,2580,0
20230822,185700,1770593365,2580,2580,2580,2580,0
20230822,185600,1770593365,2580,2580,2580,2580,0
20230822,185500,1770593365,2580,2580,2580,2580,0
20230822,185400,1770593365,2580,2580,2580,2580,0
20230822,185300,1770593365,2580,2580,2580,2580,0
20230822,185200,1770593365,2580,2580,2580,2580,0
20230822,185100,1770593365,2580,2580,2580,2580,0
20230822,185000,1770593365,2580,2580,2580,2580,0
20230822,184900,1770593365,2580,2580,2580,2580,0
20230822,184800,1770593365,2580,2580,2580,2580,0
20230822,184700,1770593365,2580,2580,2580,2580,0
20230822,184600,1770593365,2580,2580,2580,2580,0
20230822,184500,1770593365,2580,2580,2580,2580,0
20230822,184400,1770593365,2580,2580,2580,2580,0
20230822,184300,1770593365,2580,2580,2580,2580,12954
20230822,184200,1770593365,2580,2580,2580,2580,0
20230822,184100,1770593365,2580,2580,2580,2580,0
20230822,184000,1770593365,2580,2580,2580,2580,0
20230822,183900,1770593365,2580,2580,2580,2580,0
20230822,183800,1770593365,2580,2580,2580,2580,0
20230822,183700,1770593365,2580,2580,2580,2580,0
20230822,183600,1770593365,2580,2580,2580,2580,0
20230822,183500,1770593365,2580,2580,2580,2580,0
20230822,183400,1770593365,2580,2580,2580,2580,0
20230822,183300,1770593365,2580,2580,2580,2580,0
20230822,183200,1770593365,2580,2580,2580,2580,0
20230822,183100,1770593365,2580,2580,2580,2580,0
20230822,183000,1770593365,2580,2580,2580,2580,0
20230822,182900,1770593365,2580,2580,2580,2580,0
20230822,182800,1770593365,2580,2580,2580,2580,0
20230822,182700,1770593365,2580,2580,2580,2580,0
20230822,182600,1770593365,2580,2580,2580,2580,0
20230822,182500,1770593365,2580,2580,2580,2580,0
20230822,182400,1770593365,2580,2580,2580,2580,0
20230822,182300,1770593365,2580,2580,2580,2580,0
20230822,182200,1770593365,2580,2580,2580,2580,0
20230822,182100,1770593365,2580,2580,2580,2580,0
20230822,182000,1770593365,2580,2580,2580,2580,0
20230822,181900,1770593365,2580,2580,2580,2580,0
20230822,181800,1770593365,2580,2580,2580,2580,0
20230822,181700,1770593365,2580,2580,2580,2580,0
20230822,181600,1770593365,2580,2580,2580,2580,0
20230822,181500,1770593365,2580,2580,2580,2580,0
20230822,181400,1770593365,2580,2580,2580,2580,0
20230822,181300,1770593365,2580,2580,2580,2580,12954
20230822,181200,1770593365,2580,2580,2580,2580,0
20230822,181100,1770593365,2580,2580,2580,2580,0
20230822,181000,1770593365,2580,2580,2580,2580,0
20230822,180900,1770593365,2580,2580,2580,2580,0
20230822,180800,1770593365,2580,2580,2580,2580,0
20230822,180700,1770593365,2580,2580,2580,2580,0
20230822,180600,1770593365,2580,2580,2580,2580,0
20230822,180500,1770593365,2580,2580,2580,2580,0
20230822,180400,1770593365,2580,2580,2580,2580,0
20230822,180300,1770593365,2580,2580,2580,2580,0
20230822,180200,1770593365,2580,2580,2580,2580,0
20230822,180100,1770593365,2580,2580,2580,2580,0
20230822,180000,1770593365,2580,2580,2580,2580,0
20230822,175900,1770593365,2580,2580,2580,2580,0
20230822,175800,1770593365,2580,2580,2580,2580,0
20230822,175700,1770593365,2580,2580,2580,2580,0
20230822,175600,1770593365,2580,2580,2580,2580,0
20230822,175500,1770593365,2580,2580,2580,2580,0
20230822,175400,1770593365,2580,2580,2580,2580,0
20230822,175300,1770593365,2580,2580,2580,2580,0
20230822,175200,1770593365,2580,2580,2580,2580,0
20230822,175100,1770593365,2580,2580,2580,2580,0
20230822,175000,1770593365,2580,2580,2580,2580,0
20230822,174900,1770593365,2580,2580,2580,2580,0
20230822,174800,1770593365,2580,2580,2580,2580,0
20230822,174700,1770593365,2580,2580,2580,2580,0
20230822,174600,1770593365,2580,2580,2580,2580,0
20230822,174500,1770593365,2580,2580,2580,2580,0
20230822,174400,1770593365,2580,2580,2580,2580,0
20230822,174300,1770593365,2580,2580,2580,2580,12954
20230822,174200,1770593365,2580,2580,2580,2580,0
20230822,174100,1770593365,2580,2580,2580,2580,0
20230822,174000,1770593365,2580,2580,2580,2580,0
20230822,173900,1770593365,2580,2580,2580,2580,0
20230822,173800,1770593365,2580,2580,2580,2580,0
20230822,173700,1770593365,2580,2580,2580,2580,0
20230822,173600,1770593365,2580,2580,2580,2580,0
20230822,173500,1770593365,2580,2580,2580,2580,0
20230822,173400,1770593365,2580,2580,2580,2580,0
20230822,173300,1770593365,2580,2580,2580,2580,0
20230822,173200,1770593365,2580,2580,2580,2580,0
20230822,173100,1770593365,2580,2580,2580,2580,0
20230822,173000,1770593365,2580,2580,2580,2580,0
20230822,172900,1770593365,2580,2580,2580,2580,0
20230822,172800,1770593365,2580,2580,2580,2580,0
20230822,172700,1770593365,2580,2580,2580,2580,0
20230822,172600,1770593365,2580,2580,2580,2580,0
20230822,172500,1770593365,2580,2580,2580,2580,0
20230822,172400,1770593365,2580,2580,2580,2580,0
20230822,172300,1770593365,2580,2580,2580,2580,0
20230822,172200,1770593365,2580,2580,2580,2580,0
20230822,172100,1770593365,2580,2580,2580,2580,0
20230822,172000,1770593365,2580,2580,2580,2580,0
20230822,171900,1770593365,2580,2580,2580,2580,0
20230822,171800,1770593365,2580,2580,2580,2580,0
20230822,171700,1770593365,2580,2580,2580,2580,0
20230822,171600,1770593365,2580,2580,2580,2580,0
20230822,171500,1770593365,2580,2580,2580,2580,0
20230822,171400,1770593365,2580,2580,2580,2580,0
20230822,171300,1770593365,2580,2580,2580,2580,12954
20230822,171200,1770593365,2580,2580,2580,2580,0
20230822,171100,1770593365,2580,2580,2580,2580,0
20230822,171000,1770593365,2580,2580,2580,2580,0
20230822,170900,1770593365,2580,2580,2580,2580,0
20230822,170800,1770593365,2580,2580,2580,2580,0
20230822,170700,1770593365,2580,2580,2580,2580,0
20230822,170600,1770593365,2580,2580,2580,2580,0
20230822,170500,1770593365,2580,2580,2580,2580,0
20230822,170400,1770593365,2580,2580,2580,2580,0
20230822,170300,1770593365,2580,2580,2580,2580,0
20230822,170200,1770593365,2580,2580,2580,2580,0
20230822,170100,1770593365,2580,2580,2580,2580,0
20230822,170000,1770593365,2580,2580,2580,2580,0
20230822,165900,1770593365,2580,2580,2580,2580,0
20230822,165800,1770593365,2580,2580,2580,2580,0
20230822,165700,1770593365,2580,2580,2580,2580,0
20230822,165600,1770593365,2580,2580,2580,2580,0
20230822,165500,1770593365,2580,2580,2580,2580,0
20230822,165400,1770593365,2580,2580,2580,2580,0
20230822,165300,1770593365,2580,2580,2580,2580,0
20230822,165200,1770593365,2580,2580,2580,2580,0
20230822,165100,1770593365,2580,2580,2580,2580,0
20230822,165000,1770593365,2580,2580,2580,2580,0
20230822,164900,1770593365,2580,2580,2580,2580,0
20230822,164800,1770593365,2580,2580,2580,2580,0
20230822,164700,1770593365,2580,2580,2580,2580,0
20230822,164600,1770593365,2580,2580,2580,2580,0
20230822,164500,1770593365,2580,2580,2580,2580,0
20230822,164400,1770593365,2580,2580,2580,2580,0
20230822,164300,1770593365,2580,2580,2580,2580,12954
20230822,164200,1770593365,2580,2580,2580,2580,0
20230822,164100,1770593365,2580,2580,2580,2580,0
20230822,164000,1770593365,2580,2580,2580,2580,0
20230822,163900,1770593365,2580,2580,2580,2580,0
20230822,163800,1770593365,2580,2580,2580,2580,0
20230822,163700,1770593365,2580,2580,2580,2580,0
20230822,163600,1770593365,2580,2580,2580,2580,0
20230822,163500,1770593365,2580,2580,2580,2580,0
20230822,163400,1770593365,2580,2580,2580,2580,0
20230822,163300,1770593365,2580,2580,2580,2580,0
20230822,163200,1770593365,2580,2580,2580,2580,0
20230822,163100,1770593365,2580,2580,2580,2580,0
20230822,163000,1770593365,2580,2580,2580,2580,0
20230822,162900,1770593365,2580,2580,2580,2580,0
20230822,162800,1770593365,2580,2580,2580,2580,0
20230822,162700,1770593365,2580,2580,2580,2580,0
20230822,162600,1770593365,2580,2580,2580,2580,0
20230822,162500,1770593365,2580,2580,2580,2580,0
20230822,162400,1770593365,2580,2580,2580,2580,0
20230822,162300,1770593365,2580,2580,2580,2580,0
20230822,162200,1770593365,2580,2580,2580,2580,0
20230822,162100,1770593365,2580,2580,2580,2580,0
20230822,162000,1770593365,2580,2580,2580,2580,0
20230822,161900,1770593365,2580,2580,2580,2580,0
20230822,161800,1770593365,2580,2580,2580,2580,0
20230822,161700,1770593365,2580,2580,2580,2580,0
20230822,161600,1770593365,2580,2580,2580,2580,0
20230822,161500,1770593365,2580,2580,2580,2580,0
20230822,161400,1770593365,2580,2580,2580,2580,0
20230822,161300,1770593365,2580,2580,2580,2580,12954
20230822,161200,1770593365,2580,2580,2580,2580,0
20230822,161100,1770593365,2580,2580,2580,2580,0
20230822,161000,1770593365,2580,2580,2580,2580,0
20230822,160900,1770593365,2580,2580,2580,2580,0
20230822,160800,1770593365,2580,2580,2580,2580,0
20230822,160700,1770593365,2580,2580,2580,2580,0
20230822,160600,1770593365,2580,2580,2580,2580,0
20230822,160500,1770593365,2580,2580,2580,2580,0
20230822,160400,1770593365,2580,2580,2580,2580,0
20230822,160300,1770593365,2580,2580,2580,2580,0
20230822,160200,1770593365,2580,2580,2580,2580,0
20230822,160100,1770593365,2580,2580,2580,2580,0
20230822,160000,1770593365,2580,2580,2580,2580,0
20230822,155900,1770593365,2580,2580,2580,2580,0
20230822,155800,1770593365,2580,2580,2580,2580,0
20230822,155700,1770593365,2580,2580,2580,2580,0
20230822,155600,1770593365,2580,2580,2580,2580,0
20230822,155500,1770593365,2580,2580,2580,2580,0
20230822,155400,1770593365,2580,2580,2580,2580,0
20230822,155300,1770593365,2580,2580,2580,2580,0
20230822,155200,1770593365,2580,2580,2580,2580,0
20230822,155100,1770593365,2580,2580,2580,2580,0
20230822,155000,1770593365,2580,2580,2580,2580,0
20230822,154900,1770593365,2580,2580,2580,2580,0
20230822,154800,1770593365,2580,2580,2580,2580,0
20230822,154700,1770593365,2580,2580,2580,2580,0
20230822,154600,1770593365,2580,2580,2580,2580,0
20230822,154500,1770593365,2580,2580,2580,2580,0
20230822,154400,1770593365,2580,2580,2580,2580,0
20230822,154300,1770593365,2580,2580,2580,2580,12954
20230822,154200,1770593365,2580,2580,2580,2580,0
20230822,154100,1770593365,2580,2580,2580,2580,0
20230822,154000,1770593365,2580,2580,2580,2580,0
20230822,153900,1770593365,2580,2580,2580,2580,0
20230822,153800,1770593365,2580,2580,2580,2580,0
20230822,153700,1770593365,2580,2580,2580,2580,0
20230822,153600,1770593365,2580,2580,2580,2580,0
20230822,153500,1770593365,2580,2580,2580,2580,0
20230822,153400,1770593365,2580,2580,2580,2580,0
20230822,153300,1770593365,2580,2580,2580,2580,0
20230822,153200,1770593365,2580,2580,2580,2580,0
20230822,153100,1770593365,2580,2580,2580,2580,0
20230822,153000,1770593365,2580,2580,2580,2580,12954
20230822,152900,1737172045,2585,2585,2585,2585,0
20230822,152800,1737172045,2585,2585,2585,2585,0
20230822,152700,1737172045,2585,2585,2585,2585,0
20230822,152600,1737172045,2585,2585,2585,2585,0
20230822,152500,1737172045,2585,2585,2585,2585,0
20230822,152400,1737172045,2585,2585,2585,2585,0
20230822,152300,1737172045,2585,2585,2585,2585,0
20230822,152200,1737172045,2585,2585,2585,2585,0
20230822,152100,1737172045,2585,2585,2585,2585,0
20230822,152000,1737172045,2585,2585,2585,2585,0
20230822,151900,1737172045,2585,2580,2585,2580,2436
20230822,151800,1730884985,2585,2585,2585,2580,22
20230822,151700,1730828120,2585,2580,2585,2580,368
20230822,151600,1729878400,2580,2585,2585,2580,9895
20230822,151500,1704339950,2585,2585,2585,2580,256
20230822,151400,1703678280,2580,2585,2585,2580,640
20230822,151300,1702027075,2585,2585,2585,2585,275
20230822,151200,1701316200,2585,2585,2585,2585,6
20230822,151100,1701300690,2580,2585,2585,2580,2711
20230822,151000,1694293310,2585,2585,2585,2585,23
20230822,150900,1694233855,2585,2580,2585,2580,106
20230822,150800,1693960345,2580,2585,2585,2580,205
20230822,150700,1693431415,2585,2585,2585,2585,2
20230822,150600,1693426245,2585,2585,2585,2585,27
20230822,150500,1693356450,2580,2585,2585,2580,2773
20230822,150400,1686202070,2585,2585,2585,2585,10
20230822,150300,1686176220,2580,2585,2585,2580,140
20230822,150200,1685814985,2585,2585,2585,2585,34
20230822,150100,1685727095,2585,2585,2585,2585,13
20230822,150000,1685693490,2580,2585,2585,2575,1350
20230822,145900,1682214655,2580,2585,2585,2580,46
20230822,145800,1682095945,2580,2585,2585,2580,19
20230822,145700,1682046870,2585,2585,2585,2585,10
20230822,145600,1682021020,2585,2575,2585,2575,22
20230822,145500,1681964185,2580,2580,2580,2580,1700
20230822,145400,1677578185,2580,2580,2580,2580,3281
20230822,145300,1669113205,2580,2580,2580,2580,29
20230822,145200,1669038385,2575,2575,2575,2575,3022
20230822,145100,1661256735,2575,2575,2575,2570,6326
20230822,145000,1644992285,2575,2575,2575,2575,2502
20230822,144900,1638549635,2575,2575,2575,2575,167
20230822,144800,1638119610,2575,2575,2575,2575,8
20230822,144700,1638099010,2575,2580,2580,2575,939
20230822,144600,1635679315,2580,2575,2580,2575,4887
20230822,144500,1623073860,2575,2570,2575,2570,7029
20230822,144400,1604981530,2570,2575,2575,2570,1386
20230822,144300,1601416290,2575,2575,2580,2575,1389
20230822,144200,1597839590,2575,2575,2580,2575,3383
20230822,144100,1589123285,2580,2580,2580,2580,177
20230822,144000,1588666625,2575,2580,2580,2575,501
20230822,143900,1587374050,2580,2575,2580,2575,266
20230822,143800,1586689020,2575,2580,2580,2575,1297
20230822,143700,1583342800,2580,2580,2580,2580,56
20230822,143600,1583198320,2575,2580,2580,2575,708
20230822,143500,1581375070,2580,2580,2580,2580,19
20230822,143400,1581326050,2575,2575,2575,2575,100
20230822,143300,1581068550,2580,2575,2580,2575,816
20230822,143200,1578967315,2580,2575,2580,2575,506
20230822,143100,1577664335,2575,2580,2580,2575,804
20230822,143000,1575594005,2575,2570,2575,2570,6473
20230822,142900,1558927035,2575,2575,2575,2575,419
20230822,142800,1557848110,2575,2575,2575,2575,156
20230822,142700,1557446410,2570,2575,2575,2570,551
20230822,142600,1556030090,2575,2575,2575,2575,64
20230822,142500,1555865290,2575,2575,2575,2575,16
20230822,142400,1555824090,2575,2575,2575,2575,436
20230822,142300,1554701390,2575,2575,2575,2575,171
20230822,142200,1554261065,2575,2575,2575,2575,19
20230822,142100,1554212140,2575,2570,2575,2570,86
20230822,142000,1553990730,2575,2575,2575,2575,586
20230822,141900,1552481780,2580,2575,2580,2575,3252
20230822,141800,1544107850,2575,2580,2580,2575,206
20230822,141700,1543577370,2575,2580,2580,2575,42
20230822,141600,1543469015,2580,2580,2580,2575,325
20230822,141500,1542632095,2575,2580,2580,2575,629
20230822,141400,1541012380,2580,2580,2580,2580,27
20230822,141300,1540942720,2580,2580,2580,2580,9
20230822,141200,1540919500,2580,2580,2580,2580,36
20230822,141100,1540826620,2580,2580,2580,2580,17
20230822,141000,1540782760,2580,2580,2580,2575,506
20230822,140900,1539479640,2580,2580,2580,2580,1138
20230822,140800,1536543600,2580,2580,2580,2580,26
20230822,140700,1536476520,2575,2575,2575,2575,876
20230822,140600,1534220820,2575,2570,2575,2570,7097
20230822,140500,1515981490,2570,2570,2570,2570,91
20230822,140400,1515747620,2570,2570,2575,2570,2048
20230822,140300,1510483260,2570,2570,2570,2570,3852
20230822,140200,1500583620,2570,2570,2570,2570,1318
20230822,140100,1497196360,2570,2570,2575,2570,1607
20230822,140000,1493066335,2565,2565,2565,2565,1213
20230822,135900,1489954990,2570,2570,2575,2570,397
20230822,135800,1488934585,2570,2570,2570,2565,2103
20230822,135700,1483530100,2565,2570,2570,2565,838
20230822,135600,1481380600,2570,2570,2570,2565,5992
20230822,135500,1465983380,2570,2575,2575,2570,1455
20230822,135400,1462243820,2570,2575,2575,2570,912
20230822,135300,1459899450,2570,2570,2575,2570,1355
20230822,135200,1456414650,2570,2570,2575,2570,2211
20230822,135100,1450732100,2565,2575,2575,2565,17060
20230822,135000,1406854075,2575,2580,2580,2575,52489
20230822,134900,1271465025,2580,2580,2585,2580,1159
20230822,134800,1268474760,2580,2580,2585,2580,752
20230822,134700,1266534570,2580,2580,2585,2580,5200
20230822,134600,1253118035,2580,2580,2580,2580,328
20230822,134500,1252271795,2580,2580,2585,2580,2115
20230822,134400,1246813815,2580,2580,2585,2580,1621
20230822,134300,1242628155,2580,2585,2585,2580,4240
20230822,134200,1231670060,2580,2580,2585,2580,1373
20230822,134100,1228123345,2580,2580,2585,2580,7241
20230822,134000,1209441385,2580,2585,2585,2580,1792
20230822,133900,1204811755,2580,2580,2585,2580,2724
20230822,133800,1197783540,2580,2585,2585,2580,1567
20230822,133700,1193740535,2580,2580,2585,2580,1002
20230822,133600,1191154700,2580,2580,2585,2580,675
20230822,133500,1189411900,2580,2585,2585,2580,2907
20230822,133400,1181898545,2580,2585,2585,2580,1085
20230822,133300,1179096385,2580,2585,2585,2580,1081
20230822,133200,1176302250,2585,2585,2590,2585,1026
20230822,133100,1173649900,2580,2580,2585,2580,1407
20230822,133000,1170014685,2580,2590,2590,2580,3905
20230822,132900,1159920610,2585,2590,2590,2585,1385
20230822,132800,1156339385,2585,2585,2590,2585,601
20230822,132700,1154785765,2585,2585,2590,2585,2897
20230822,132600,1147296985,2585,2590,2590,2585,2241
20230822,132500,1141503745,2585,2585,2590,2585,1204
20230822,132400,1138390490,2585,2590,2590,2585,555
20230822,132300,1136955625,2585,2590,2590,2585,1120
20230822,132200,1134059615,2585,2585,2590,2585,781
20230822,132100,1132040695,2585,2585,2590,2585,1130
20230822,132000,1129117610,2585,2590,2590,2585,213
20230822,131900,1128566915,2590,2585,2590,2585,1776
20230822,131800,1123975905,2590,2585,2590,2585,465
20230822,131700,1122773750,2585,2585,2590,2585,2975
20230822,131600,1115083340,2585,2585,2585,2585,317
20230822,131500,1114263895,2585,2585,2590,2585,851
20230822,131400,1112064030,2585,2585,2590,2585,1131
20230822,131300,1109137635,2585,2590,2590,2585,1772
20230822,131200,1104549235,2590,2585,2590,2585,2559
20230822,131100,1097924190,2585,2585,2590,2585,792
20230822,131000,1095876835,2585,2585,2585,2580,1859
20230822,130900,1091072145,2580,2585,2585,2580,1038
20230822,130800,1088391430,2585,2585,2585,2580,2965
20230822,130700,1080729790,2585,2585,2585,2580,397
20230822,130600,1079704380,2585,2590,2590,2580,22912
20230822,130500,1020507555,2585,2590,2590,2585,11897
20230822,130400,989694695,2590,2590,2595,2590,2363
20230822,130300,983563405,2590,2595,2595,2590,1622
20230822,130200,979356805,2590,2595,2595,2590,1664
20230822,130100,975041895,2590,2590,2595,2590,1525
20230822,130000,971092095,2590,2595,2595,2590,3889
20230822,125900,961012505,2590,2590,2595,2590,747
20230822,125800,959077715,2595,2590,2595,2590,845
20230822,125700,956886100,2590,2595,2595,2590,787
20230822,125600,954847735,2590,2595,2595,2590,863
20230822,125500,952612440,2595,2590,2595,2590,233
20230822,125400,952008800,2590,2590,2595,2590,2495
20230822,125300,945536665,2595,2595,2595,2590,645
20230822,125200,943866025,2595,2595,2595,2590,19222
20230822,125100,894005735,2595,2595,2600,2595,1325
20230822,125000,890567330,2595,2595,2600,2595,850
20230822,124900,888361540,2595,2595,2595,2595,607
20230822,124800,886786375,2595,2600,2600,2595,1736
20230822,124700,882280845,2595,2600,2600,2595,651
20230822,124600,880591245,2595,2595,2600,2595,1440
20230822,124500,876854285,2600,2595,2600,2595,453
20230822,124400,875678720,2600,2600,2605,2595,1935
20230822,124300,870649620,2600,2605,2605,2595,359
20230822,124200,869717785,2600,2600,2605,2600,793
20230822,124100,867653265,2600,2600,2600,2595,938
20230822,124000,865216575,2600,2605,2605,2595,4960
20230822,123900,852321855,2600,2605,2605,2600,257
20230822,123800,851652375,2605,2600,2605,2600,662
20230822,123700,849931145,2605,2600,2605,2600,339
20230822,123600,849049595,2605,2605,2605,2605,14
20230822,123500,849013125,2605,2605,2605,2600,848
20230822,123400,846806230,2605,2600,2605,2600,292
20230822,123300,846046995,2605,2605,2605,2605,6
20230822,123200,846031365,2600,2605,2605,2600,409
20230822,123100,844967935,2605,2600,2605,2600,719
20230822,123000,843098495,2600,2605,2605,2600,646
20230822,122900,841418865,2600,2605,2605,2600,1282
20230822,122800,838083560,2605,2600,2605,2600,359
20230822,122700,837150130,2605,2605,2605,2605,6
20230822,122600,837134500,2600,2605,2605,2600,436
20230822,122500,836000780,2600,2600,2600,2600,1303
20230822,122400,832612980,2605,2600,2605,2600,533
20230822,122300,831226845,2605,2605,2605,2605,55
20230822,122200,831083570,2605,2600,2605,2600,413
20230822,122100,830009030,2605,2600,2605,2600,1419
20230822,122000,826319525,2610,2600,2610,2600,652
20230822,121900,824623560,2600,2610,2610,2600,1121
20230822,121800,821708800,2605,2600,2605,2600,413
20230822,121700,820634970,2600,2610,2610,2600,17337
20230822,121600,775550670,2610,2605,2610,2605,3594
20230822,121500,766188270,2605,2600,2605,2600,4142
20230822,121400,755418970,2605,2600,2605,2600,611
20230822,121300,753830315,2600,2605,2605,2600,134
20230822,121200,753481875,2605,2605,2605,2605,1
20230822,121100,753479270,2605,2605,2605,2600,916
20230822,121000,751097590,2605,2605,2605,2605,14
20230822,120900,751061120,2605,2605,2605,2605,433
20230822,120800,749933155,2605,2605,2605,2605,280
20230822,120700,749203755,2610,2610,2610,2610,6
20230822,120600,749188095,2610,2610,2610,2605,12
20230822,120500,749156780,2610,2610,2610,2610,0
20230822,120400,749156780,2610,2610,2610,2610,23
20230822,120300,749096750,2610,2615,2615,2610,46
20230822,120200,748976585,2615,2615,2615,2615,10
20230822,120100,748950435,2615,2615,2615,2615,7
20230822,120000,748932130,2600,2600,2600,2600,0
20230822,115900,748932130,2600,2615,2615,2600,7056
20230822,115800,730547815,2615,2615,2615,2615,5
20230822,115700,730534740,2615,2615,2615,2615,6
20230822,115600,730519050,2615,2615,2615,2615,6
20230822,115500,730503360,2610,2610,2610,2610,1671
20230822,115400,726142050,2610,2610,2610,2610,8
20230822,115300,726121170,2610,2610,2610,2610,1126
20230822,115200,723182310,2610,2610,2610,2610,335
20230822,115100,722307960,2610,2610,2610,2610,16
20230822,115000,722266200,2610,2610,2610,2610,44
20230822,114900,722151360,2610,2610,2610,2610,18
20230822,114800,722104380,2610,2610,2610,2610,472
20230822,114700,720872460,2610,2615,2615,2610,381
20230822,114600,719878020,2615,2615,2615,2615,7
20230822,114500,719859715,2615,2615,2615,2615,595
20230822,114400,718303790,2620,2620,2620,2620,23
20230822,114300,718243530,2620,2620,2620,2620,13
20230822,114200,718209470,2620,2620,2620,2620,525
20230822,114100,716833970,2615,2610,2615,2610,4138
20230822,114000,706023040,2610,2610,2610,2610,102
20230822,113900,705756820,2610,2610,2610,2610,233
20230822,113800,705148690,2615,2610,2615,2610,103
20230822,113700,704879845,2615,2610,2615,2610,1297
20230822,113600,701494625,2610,2610,2615,2610,3831
20230822,113500,691495690,2610,2610,2610,2610,0
20230822,113400,691495690,2610,2610,2610,2610,526
20230822,113300,690122830,2610,2610,2610,2610,51
20230822,113200,689989720,2605,2610,2610,2605,113
20230822,113100,689695275,2610,2610,2610,2610,0
20230822,113000,689695275,2610,2610,2610,2610,24
20230822,112900,689632635,2610,2610,2610,2610,400
20230822,112800,688588635,2610,2610,2610,2605,104
20230822,112700,688317205,2610,2610,2610,2610,6
20230822,112600,688301545,2610,2610,2610,2610,1056
20230822,112500,685545385,2605,2610,2610,2605,516
20230822,112400,684201125,2610,2605,2610,2605,9
20230822,112300,684177650,2610,2610,2610,2610,18
20230822,112200,684130670,2610,2610,2610,2610,11
20230822,112100,684101960,2605,2610,2610,2605,544
20230822,112000,682684680,2610,2605,2610,2605,816
20230822,111900,680558970,2605,2610,2610,2605,1807
20230822,111800,675851650,2610,2610,2610,2610,101
20230822,111700,675588040,2610,2605,2610,2605,87
20230822,111600,675361365,2610,2610,2610,2610,114
20230822,111500,675063825,2610,2610,2610,2610,122
20230822,111400,674745405,2610,2610,2610,2610,200
20230822,111300,674223405,2610,2610,2610,2610,550
20230822,111200,672787905,2610,2610,2610,2605,213
20230822,111100,672232925,2605,2605,2605,2605,503
20230822,111000,670922610,2610,2610,2610,2610,6
20230822,110900,670906950,2610,2610,2610,2610,75
20230822,110800,670711200,2610,2610,2610,2610,2107
20230822,110700,665211930,2610,2605,2610,2605,607
20230822,110600,663630660,2610,2615,2615,2605,7316
20230822,110500,644558610,2610,2610,2615,2610,12665
20230822,110400,611493095,2605,2610,2610,2605,2385
20230822,110300,605270165,2610,2610,2610,2610,74
20230822,110200,605077025,2610,2610,2610,2610,26
20230822,110100,605009165,2610,2610,2610,2610,5
20230822,110000,604996115,2610,2605,2610,2605,257
20230822,105900,604326600,2605,2610,2610,2605,4786
20230822,105800,591858130,2605,2605,2605,2605,28
20230822,105700,591785190,2610,2605,2610,2605,318
20230822,105600,590956770,2610,2610,2610,2610,230
20230822,105500,590356470,2610,2610,2610,2605,516
20230822,105400,589012210,2605,2610,2610,2605,480
20230822,105300,587761800,2610,2605,2610,2605,23
20230822,105200,587701855,2605,2610,2610,2605,391
20230822,105100,586683270,2605,2605,2610,2605,76
20230822,105000,586485035,2610,2610,2610,2605,26
20230822,104900,586417215,2605,2610,2610,2605,19
20230822,104800,586367670,2610,2615,2615,2610,2521
20230822,104700,579787830,2610,2615,2615,2610,106
20230822,104600,579510665,2615,2610,2615,2610,437
20230822,104500,578369060,2610,2615,2615,2610,316
20230822,104400,577544270,2615,2615,2615,2615,1261
20230822,104300,574246755,2615,2615,2615,2615,16
20230822,104200,574204915,2615,2610,2615,2610,16
20230822,104100,574163125,2615,2615,2615,2610,2358
20230822,104000,568008725,2615,2610,2615,2610,197
20230822,103900,567494395,2615,2615,2615,2610,308
20230822,103800,566690475,2615,2610,2615,2610,1050
20230822,103700,563949725,2615,2615,2615,2615,48
20230822,103600,563824205,2615,2615,2615,2615,37
20230822,103500,563727450,2615,2615,2615,2615,155
20230822,103400,563322125,2615,2620,2620,2615,1910
20230822,103300,558324555,2620,2620,2620,2620,375
20230822,103200,557342055,2620,2620,2620,2620,2498
20230822,103100,550797295,2620,2615,2620,2615,1339
20230822,103000,547289120,2610,2610,2610,2610,0
20230822,102900,547289120,2610,2610,2610,2610,0
20230822,102800,547289120,2610,2610,2615,2610,2905
20230822,102700,539707050,2605,2605,2605,2605,1397
20230822,102600,536067865,2605,2605,2605,2605,3719
20230822,102500,526379870,2605,2605,2605,2605,3059
20230822,102400,518411175,2605,2605,2605,2600,1056
20230822,102300,515660545,2605,2605,2605,2605,1631
20230822,102200,511411790,2605,2605,2605,2600,475
20230822,102100,510176235,2605,2605,2605,2605,10
20230822,102000,510150185,2605,2605,2605,2605,110
20230822,101900,509863635,2605,2605,2605,2600,3313
20230822,101800,501249765,2600,2600,2600,2600,902
20230822,101700,498904565,2605,2605,2605,2605,120
20230822,101600,498591965,2600,2605,2605,2600,2811
20230822,101500,491282645,2605,2605,2605,2605,20
20230822,101400,491230545,2600,2600,2600,2600,140
20230822,101300,490866545,2600,2605,2605,2600,2201
20230822,101200,485143940,2600,2600,2600,2600,411
20230822,101100,484075340,2605,2605,2605,2605,406
20230822,101000,483017710,2605,2605,2605,2605,21
20230822,100900,482963005,2605,2600,2605,2600,1034
20230822,100800,480272940,2605,2605,2605,2605,50
20230822,100700,480142690,2605,2600,2605,2600,605
20230822,100600,478569560,2600,2600,2600,2600,270
20230822,100500,477867560,2605,2605,2605,2605,18
20230822,100400,477820670,2605,2605,2605,2605,80
20230822,100300,477612270,2605,2605,2605,2600,171
20230822,100200,477166865,2605,2605,2605,2600,721
20230822,100100,475291435,2605,2605,2605,2605,1204
20230822,100000,472155015,2605,2605,2610,2605,477
20230822,095900,470911815,2605,2610,2610,2605,145
20230822,095800,470533865,2610,2610,2610,2605,2771
20230822,095700,463314185,2610,2610,2610,2610,781
20230822,095600,461275775,2620,2615,2620,2615,501
20230822,095500,459964180,2610,2610,2610,2610,362
20230822,095400,459019360,2610,2620,2620,2610,144
20230822,095300,458643470,2620,2620,2620,2620,70
20230822,095200,458460070,2620,2615,2620,2610,1723
20230822,095100,453959640,2615,2615,2615,2615,98
20230822,095000,453703370,2620,2620,2620,2620,438
20230822,094900,452555810,2620,2620,2620,2620,1
20230822,094800,452553190,2615,2605,2615,2605,6157
20230822,094700,436483995,2610,2610,2610,2610,846
20230822,094600,434275935,2610,2610,2610,2605,426
20230822,094500,433164425,2610,2605,2610,2605,201
20230822,094400,432640315,2605,2610,2610,2605,34
20230822,094300,432551580,2600,2595,2600,2595,4564
20230822,094200,420692415,2595,2595,2600,2595,2874
20230822,094100,413233230,2595,2600,2600,2595,242
20230822,094000,412604690,2600,2600,2600,2600,1
20230822,093900,412602090,2595,2600,2600,2595,2411
20230822,093800,406345260,2600,2600,2600,2595,4626
20230822,093700,394338660,2605,2605,2605,2595,4214
20230822,093600,383391350,2600,2600,2610,2600,2057
20230822,093500,378043140,2610,2605,2610,2605,57
20230822,093400,377894520,2605,2600,2610,2600,9953
20230822,093300,352001395,2605,2600,2605,2600,18792
20230822,093200,303141670,2605,2600,2605,2600,1848
20230822,093100,298333665,2605,2605,2605,2600,630
20230822,093000,296693015,2605,2605,2605,2600,831
20230822,092900,294529260,2605,2605,2605,2605,7135
20230822,092800,275942585,2605,2605,2610,2605,10605
20230822,092700,248316510,2605,2610,2610,2605,1445
20230822,092600,244550760,2610,2605,2610,2605,2182
20230822,092500,238857115,2610,2605,2610,2605,4180
20230822,092400,227968190,2605,2610,2610,2605,1207
20230822,092300,224818630,2610,2610,2610,2610,545
20230822,092200,223396180,2610,2615,2615,2610,19432
20230822,092100,172640550,2615,2620,2620,2615,264
20230822,092000,171950115,2620,2620,2620,2620,2540
20230822,091900,165295315,2620,2620,2620,2620,231
20230822,091800,164690095,2620,2625,2625,2620,4418
20230822,091700,153114925,2630,2625,2630,2620,2021
20230822,091600,147810250,2625,2620,2625,2620,2423
20230822,091500,141460775,2620,2630,2630,2620,1552
20230822,091400,137380515,2630,2620,2630,2620,762
20230822,091300,135383975,2620,2620,2620,2620,979
20230822,091200,132818995,2620,2615,2620,2610,3694
20230822,091100,123158165,2615,2620,2620,2615,1439
20230822,091000,119394325,2615,2615,2615,2615,833
20230822,090900,117216030,2615,2615,2620,2615,1763
20230822,090800,112605770,2620,2615,2620,2615,109
20230822,090700,112320690,2615,2615,2615,2610,5920
20230822,090600,96847850,2615,2620,2620,2605,6047
20230822,090500,81057845,2615,2615,2620,2605,13546
20230822,090400,45734360,2620,2630,2630,2615,1930
20230822,090300,40681910,2625,2620,2635,2605,8684
20230822,090200,18004530,2620,2640,2640,2620,1401
20230822,090100,14312655,2645,2640,2645,2640,1005
20230822,090000,11656950,2635,2625,2635,2625,4440