stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201100,964314925,1130,1130,1130,1130,18050
20230822,201000,964314925,1130,1130,1130,1130,0
20230822,200900,964314925,1130,1130,1130,1130,0
20230822,200800,964314925,1130,1130,1130,1130,0
20230822,200700,964314925,1130,1130,1130,1130,0
20230822,200600,964314925,1130,1130,1130,1130,0
20230822,200500,964314925,1130,1130,1130,1130,0
20230822,200400,964314925,1130,1130,1130,1130,0
20230822,200300,964314925,1130,1130,1130,1130,0
20230822,200200,964314925,1130,1130,1130,1130,0
20230822,200100,964314925,1130,1130,1130,1130,0
20230822,200000,964314925,1130,1130,1130,1130,0
20230822,195900,964314925,1130,1130,1130,1130,0
20230822,195800,964314925,1130,1130,1130,1130,0
20230822,195700,964314925,1130,1130,1130,1130,0
20230822,195600,964314925,1130,1130,1130,1130,0
20230822,195500,964314925,1130,1130,1130,1130,0
20230822,195400,964314925,1130,1130,1130,1130,0
20230822,195300,964314925,1130,1130,1130,1130,0
20230822,195200,964314925,1130,1130,1130,1130,0
20230822,195100,964314925,1130,1130,1130,1130,0
20230822,195000,964314925,1130,1130,1130,1130,0
20230822,194900,964314925,1130,1130,1130,1130,0
20230822,194800,964314925,1130,1130,1130,1130,0
20230822,194700,964314925,1130,1130,1130,1130,0
20230822,194600,964314925,1130,1130,1130,1130,0
20230822,194500,964314925,1130,1130,1130,1130,0
20230822,194400,964314925,1130,1130,1130,1130,0
20230822,194300,964314925,1130,1130,1130,1130,0
20230822,194200,964314925,1130,1130,1130,1130,0
20230822,194100,964314925,1130,1130,1130,1130,18050
20230822,194000,964314925,1130,1130,1130,1130,0
20230822,193900,964314925,1130,1130,1130,1130,0
20230822,193800,964314925,1130,1130,1130,1130,0
20230822,193700,964314925,1130,1130,1130,1130,0
20230822,193600,964314925,1130,1130,1130,1130,0
20230822,193500,964314925,1130,1130,1130,1130,0
20230822,193400,964314925,1130,1130,1130,1130,0
20230822,193300,964314925,1130,1130,1130,1130,0
20230822,193200,964314925,1130,1130,1130,1130,0
20230822,193100,964314925,1130,1130,1130,1130,0
20230822,193000,964314925,1130,1130,1130,1130,0
20230822,192900,964314925,1130,1130,1130,1130,0
20230822,192800,964314925,1130,1130,1130,1130,0
20230822,192700,964314925,1130,1130,1130,1130,0
20230822,192600,964314925,1130,1130,1130,1130,0
20230822,192500,964314925,1130,1130,1130,1130,0
20230822,192400,964314925,1130,1130,1130,1130,0
20230822,192300,964314925,1130,1130,1130,1130,0
20230822,192200,964314925,1130,1130,1130,1130,0
20230822,192100,964314925,1130,1130,1130,1130,0
20230822,192000,964314925,1130,1130,1130,1130,0
20230822,191900,964314925,1130,1130,1130,1130,0
20230822,191800,964314925,1130,1130,1130,1130,0
20230822,191700,964314925,1130,1130,1130,1130,0
20230822,191600,964314925,1130,1130,1130,1130,0
20230822,191500,964314925,1130,1130,1130,1130,0
20230822,191400,964314925,1130,1130,1130,1130,0
20230822,191300,964314925,1130,1130,1130,1130,0
20230822,191200,964314925,1130,1130,1130,1130,0
20230822,191100,964314925,1130,1130,1130,1130,18050
20230822,191000,964314925,1130,1130,1130,1130,0
20230822,190900,964314925,1130,1130,1130,1130,0
20230822,190800,964314925,1130,1130,1130,1130,0
20230822,190700,964314925,1130,1130,1130,1130,0
20230822,190600,964314925,1130,1130,1130,1130,0
20230822,190500,964314925,1130,1130,1130,1130,0
20230822,190400,964314925,1130,1130,1130,1130,0
20230822,190300,964314925,1130,1130,1130,1130,0
20230822,190200,964314925,1130,1130,1130,1130,0
20230822,190100,964314925,1130,1130,1130,1130,0
20230822,190000,964314925,1130,1130,1130,1130,0
20230822,185900,964314925,1130,1130,1130,1130,0
20230822,185800,964314925,1130,1130,1130,1130,0
20230822,185700,964314925,1130,1130,1130,1130,0
20230822,185600,964314925,1130,1130,1130,1130,0
20230822,185500,964314925,1130,1130,1130,1130,0
20230822,185400,964314925,1130,1130,1130,1130,0
20230822,185300,964314925,1130,1130,1130,1130,0
20230822,185200,964314925,1130,1130,1130,1130,0
20230822,185100,964314925,1130,1130,1130,1130,0
20230822,185000,964314925,1130,1130,1130,1130,0
20230822,184900,964314925,1130,1130,1130,1130,0
20230822,184800,964314925,1130,1130,1130,1130,0
20230822,184700,964314925,1130,1130,1130,1130,0
20230822,184600,964314925,1130,1130,1130,1130,0
20230822,184500,964314925,1130,1130,1130,1130,0
20230822,184400,964314925,1130,1130,1130,1130,0
20230822,184300,964314925,1130,1130,1130,1130,0
20230822,184200,964314925,1130,1130,1130,1130,0
20230822,184100,964314925,1130,1130,1130,1130,18050
20230822,184000,964314925,1130,1130,1130,1130,0
20230822,183900,964314925,1130,1130,1130,1130,0
20230822,183800,964314925,1130,1130,1130,1130,0
20230822,183700,964314925,1130,1130,1130,1130,0
20230822,183600,964314925,1130,1130,1130,1130,0
20230822,183500,964314925,1130,1130,1130,1130,0
20230822,183400,964314925,1130,1130,1130,1130,0
20230822,183300,964314925,1130,1130,1130,1130,0
20230822,183200,964314925,1130,1130,1130,1130,0
20230822,183100,964314925,1130,1130,1130,1130,0
20230822,183000,964314925,1130,1130,1130,1130,0
20230822,182900,964314925,1130,1130,1130,1130,0
20230822,182800,964314925,1130,1130,1130,1130,0
20230822,182700,964314925,1130,1130,1130,1130,0
20230822,182600,964314925,1130,1130,1130,1130,0
20230822,182500,964314925,1130,1130,1130,1130,0
20230822,182400,964314925,1130,1130,1130,1130,0
20230822,182300,964314925,1130,1130,1130,1130,0
20230822,182200,964314925,1130,1130,1130,1130,0
20230822,182100,964314925,1130,1130,1130,1130,0
20230822,182000,964314925,1130,1130,1130,1130,0
20230822,181900,964314925,1130,1130,1130,1130,0
20230822,181800,964314925,1130,1130,1130,1130,0
20230822,181700,964314925,1130,1130,1130,1130,0
20230822,181600,964314925,1130,1130,1130,1130,0
20230822,181500,964314925,1130,1130,1130,1130,0
20230822,181400,964314925,1130,1130,1130,1130,0
20230822,181300,964314925,1130,1130,1130,1130,0
20230822,181200,964314925,1130,1130,1130,1130,0
20230822,181100,964314925,1130,1130,1130,1130,18050
20230822,181000,964314925,1130,1130,1130,1130,0
20230822,180900,964314925,1130,1130,1130,1130,0
20230822,180800,964314925,1130,1130,1130,1130,0
20230822,180700,964314925,1130,1130,1130,1130,0
20230822,180600,964314925,1130,1130,1130,1130,0
20230822,180500,964314925,1130,1130,1130,1130,0
20230822,180400,964314925,1130,1130,1130,1130,0
20230822,180300,964314925,1130,1130,1130,1130,0
20230822,180200,964314925,1130,1130,1130,1130,0
20230822,180100,964314925,1130,1130,1130,1130,0
20230822,180000,964314925,1130,1130,1130,1130,0
20230822,175900,964314925,1130,1130,1130,1130,0
20230822,175800,964314925,1130,1130,1130,1130,0
20230822,175700,964314925,1130,1130,1130,1130,0
20230822,175600,964314925,1130,1130,1130,1130,0
20230822,175500,964314925,1130,1130,1130,1130,0
20230822,175400,964314925,1130,1130,1130,1130,0
20230822,175300,964314925,1130,1130,1130,1130,0
20230822,175200,964314925,1130,1130,1130,1130,0
20230822,175100,964314925,1130,1130,1130,1130,0
20230822,175000,964314925,1130,1130,1130,1130,0
20230822,174900,964314925,1130,1130,1130,1130,0
20230822,174800,964314925,1130,1130,1130,1130,0
20230822,174700,964314925,1130,1130,1130,1130,0
20230822,174600,964314925,1130,1130,1130,1130,0
20230822,174500,964314925,1130,1130,1130,1130,0
20230822,174400,964314925,1130,1130,1130,1130,0
20230822,174300,964314925,1130,1130,1130,1130,0
20230822,174200,964314925,1130,1130,1130,1130,0
20230822,174100,964314925,1130,1130,1130,1130,18050
20230822,174000,964314925,1130,1130,1130,1130,0
20230822,173900,964314925,1130,1130,1130,1130,0
20230822,173800,964314925,1130,1130,1130,1130,0
20230822,173700,964314925,1130,1130,1130,1130,0
20230822,173600,964314925,1130,1130,1130,1130,0
20230822,173500,964314925,1130,1130,1130,1130,0
20230822,173400,964314925,1130,1130,1130,1130,0
20230822,173300,964314925,1130,1130,1130,1130,0
20230822,173200,964314925,1130,1130,1130,1130,0
20230822,173100,964314925,1130,1130,1130,1130,0
20230822,173000,964314925,1130,1130,1130,1130,0
20230822,172900,964314925,1130,1130,1130,1130,0
20230822,172800,964314925,1130,1130,1130,1130,0
20230822,172700,964314925,1130,1130,1130,1130,0
20230822,172600,964314925,1130,1130,1130,1130,0
20230822,172500,964314925,1130,1130,1130,1130,0
20230822,172400,964314925,1130,1130,1130,1130,0
20230822,172300,964314925,1130,1130,1130,1130,0
20230822,172200,964314925,1130,1130,1130,1130,0
20230822,172100,964314925,1130,1130,1130,1130,0
20230822,172000,964314925,1130,1130,1130,1130,0
20230822,171900,964314925,1130,1130,1130,1130,0
20230822,171800,964314925,1130,1130,1130,1130,0
20230822,171700,964314925,1130,1130,1130,1130,0
20230822,171600,964314925,1130,1130,1130,1130,0
20230822,171500,964314925,1130,1130,1130,1130,0
20230822,171400,964314925,1130,1130,1130,1130,0
20230822,171300,964314925,1130,1130,1130,1130,0
20230822,171200,964314925,1130,1130,1130,1130,0
20230822,171100,964314925,1130,1130,1130,1130,18050
20230822,171000,964314925,1130,1130,1130,1130,0
20230822,170900,964314925,1130,1130,1130,1130,0
20230822,170800,964314925,1130,1130,1130,1130,0
20230822,170700,964314925,1130,1130,1130,1130,0
20230822,170600,964314925,1130,1130,1130,1130,0
20230822,170500,964314925,1130,1130,1130,1130,0
20230822,170400,964314925,1130,1130,1130,1130,0
20230822,170300,964314925,1130,1130,1130,1130,0
20230822,170200,964314925,1130,1130,1130,1130,0
20230822,170100,964314925,1130,1130,1130,1130,0
20230822,170000,964314925,1130,1130,1130,1130,0
20230822,165900,964314925,1130,1130,1130,1130,0
20230822,165800,964314925,1130,1130,1130,1130,0
20230822,165700,964314925,1130,1130,1130,1130,0
20230822,165600,964314925,1130,1130,1130,1130,0
20230822,165500,964314925,1130,1130,1130,1130,0
20230822,165400,964314925,1130,1130,1130,1130,0
20230822,165300,964314925,1130,1130,1130,1130,0
20230822,165200,964314925,1130,1130,1130,1130,0
20230822,165100,964314925,1130,1130,1130,1130,0
20230822,165000,964314925,1130,1130,1130,1130,0
20230822,164900,964314925,1130,1130,1130,1130,0
20230822,164800,964314925,1130,1130,1130,1130,0
20230822,164700,964314925,1130,1130,1130,1130,0
20230822,164600,964314925,1130,1130,1130,1130,0
20230822,164500,964314925,1130,1130,1130,1130,0
20230822,164400,964314925,1130,1130,1130,1130,0
20230822,164300,964314925,1130,1130,1130,1130,0
20230822,164200,964314925,1130,1130,1130,1130,0
20230822,164100,964314925,1130,1130,1130,1130,18050
20230822,164000,964314925,1130,1130,1130,1130,0
20230822,163900,964314925,1130,1130,1130,1130,0
20230822,163800,964314925,1130,1130,1130,1130,0
20230822,163700,964314925,1130,1130,1130,1130,0
20230822,163600,964314925,1130,1130,1130,1130,0
20230822,163500,964314925,1130,1130,1130,1130,0
20230822,163400,964314925,1130,1130,1130,1130,0
20230822,163300,964314925,1130,1130,1130,1130,0
20230822,163200,964314925,1130,1130,1130,1130,0
20230822,163100,964314925,1130,1130,1130,1130,0
20230822,163000,964314925,1130,1130,1130,1130,0
20230822,162900,964314925,1130,1130,1130,1130,0
20230822,162800,964314925,1130,1130,1130,1130,0
20230822,162700,964314925,1130,1130,1130,1130,0
20230822,162600,964314925,1130,1130,1130,1130,0
20230822,162500,964314925,1130,1130,1130,1130,0
20230822,162400,964314925,1130,1130,1130,1130,0
20230822,162300,964314925,1130,1130,1130,1130,0
20230822,162200,964314925,1130,1130,1130,1130,0
20230822,162100,964314925,1130,1130,1130,1130,0
20230822,162000,964314925,1130,1130,1130,1130,0
20230822,161900,964314925,1130,1130,1130,1130,0
20230822,161800,964314925,1130,1130,1130,1130,0
20230822,161700,964314925,1130,1130,1130,1130,0
20230822,161600,964314925,1130,1130,1130,1130,0
20230822,161500,964314925,1130,1130,1130,1130,0
20230822,161400,964314925,1130,1130,1130,1130,0
20230822,161300,964314925,1130,1130,1130,1130,0
20230822,161200,964314925,1130,1130,1130,1130,0
20230822,161100,964314925,1130,1130,1130,1130,18050
20230822,161000,964314925,1130,1130,1130,1130,0
20230822,160900,964314925,1130,1130,1130,1130,0
20230822,160800,964314925,1130,1130,1130,1130,0
20230822,160700,964314925,1130,1130,1130,1130,0
20230822,160600,964314925,1130,1130,1130,1130,0
20230822,160500,964314925,1130,1130,1130,1130,0
20230822,160400,964314925,1130,1130,1130,1130,0
20230822,160300,964314925,1130,1130,1130,1130,0
20230822,160200,964314925,1130,1130,1130,1130,0
20230822,160100,964314925,1130,1130,1130,1130,0
20230822,160000,964314925,1130,1130,1130,1130,0
20230822,155900,964314925,1130,1130,1130,1130,0
20230822,155800,964314925,1130,1130,1130,1130,0
20230822,155700,964314925,1130,1130,1130,1130,0
20230822,155600,964314925,1130,1130,1130,1130,0
20230822,155500,964314925,1130,1130,1130,1130,0
20230822,155400,964314925,1130,1130,1130,1130,0
20230822,155300,964314925,1130,1130,1130,1130,0
20230822,155200,964314925,1130,1130,1130,1130,0
20230822,155100,964314925,1130,1130,1130,1130,0
20230822,155000,964314925,1130,1130,1130,1130,0
20230822,154900,964314925,1130,1130,1130,1130,0
20230822,154800,964314925,1130,1130,1130,1130,0
20230822,154700,964314925,1130,1130,1130,1130,0
20230822,154600,964314925,1130,1130,1130,1130,0
20230822,154500,964314925,1130,1130,1130,1130,0
20230822,154400,964314925,1130,1130,1130,1130,0
20230822,154300,964314925,1130,1130,1130,1130,0
20230822,154200,964314925,1130,1130,1130,1130,0
20230822,154100,964314925,1130,1130,1130,1130,18050
20230822,154000,964314925,1130,1130,1130,1130,0
20230822,153900,964314925,1130,1130,1130,1130,0
20230822,153800,964314925,1130,1130,1130,1130,0
20230822,153700,964314925,1130,1130,1130,1130,0
20230822,153600,964314925,1130,1130,1130,1130,0
20230822,153500,964314925,1130,1130,1130,1130,0
20230822,153400,964314925,1130,1130,1130,1130,0
20230822,153300,964314925,1130,1130,1130,1130,0
20230822,153200,964314925,1130,1130,1130,1130,0
20230822,153100,964314925,1130,1130,1130,1130,0
20230822,153000,964314925,1130,1130,1130,1130,18050
20230822,152900,943918425,1130,1130,1130,1130,0
20230822,152800,943918425,1130,1130,1130,1130,0
20230822,152700,943918425,1130,1130,1130,1130,0
20230822,152600,943918425,1130,1130,1130,1130,0
20230822,152500,943918425,1130,1130,1130,1130,0
20230822,152400,943918425,1130,1130,1130,1130,0
20230822,152300,943918425,1130,1130,1130,1130,0
20230822,152200,943918425,1130,1130,1130,1130,0
20230822,152100,943918425,1130,1130,1130,1130,0
20230822,152000,943918425,1130,1130,1130,1130,0
20230822,151900,943918425,1130,1130,1130,1129,1378
20230822,151800,942361340,1130,1128,1130,1128,1205
20230822,151700,941000140,1128,1128,1128,1128,451
20230822,151600,940491412,1127,1126,1127,1126,4448
20230822,151500,935478548,1122,1126,1127,1122,1981
20230822,151400,933255745,1124,1124,1124,1122,7900
20230822,151300,924379507,1127,1124,1127,1123,2501
20230822,151200,921568478,1124,1125,1125,1124,3001
20230822,151100,918195353,1127,1127,1127,1127,866
20230822,151000,917219371,1128,1125,1128,1124,6313
20230822,150900,910105779,1127,1127,1127,1127,0
20230822,150800,910105779,1127,1127,1127,1127,0
20230822,150700,910105779,1127,1127,1127,1127,1
20230822,150600,910104652,1126,1125,1126,1125,2528
20230822,150500,907258127,1125,1124,1125,1123,6533
20230822,150400,899914566,1123,1124,1125,1123,300
20230822,150300,899577538,1124,1125,1125,1123,100
20230822,150200,899465095,1125,1124,1125,1124,543
20230822,150100,898854721,1124,1124,1124,1124,1186
20230822,150000,897521657,1123,1123,1123,1123,0
20230822,145900,897521657,1123,1123,1123,1123,0
20230822,145800,897521657,1123,1123,1123,1123,8381
20230822,145700,888109794,1123,1125,1125,1123,2999
20230822,145600,884737616,1126,1126,1127,1125,2962
20230822,145500,881403000,1126,1127,1127,1126,184
20230822,145400,881195675,1126,1128,1128,1126,921
20230822,145300,880157420,1128,1129,1129,1128,135
20230822,145200,880005028,1128,1128,1128,1128,501
20230822,145100,879439900,1128,1128,1128,1128,20
20230822,145000,879417340,1129,1129,1129,1128,4431
20230822,144900,874418940,1129,1130,1130,1129,275
20230822,144800,874108464,1129,1129,1129,1129,1023
20230822,144700,872953497,1129,1129,1129,1129,44
20230822,144600,872903821,1129,1129,1129,1129,6
20230822,144500,872897047,1130,1130,1130,1130,0
20230822,144400,872897047,1130,1131,1131,1130,2050
20230822,144300,870580497,1131,1131,1131,1130,4290
20230822,144200,865728522,1131,1131,1131,1129,1598
20230822,144100,863922384,1129,1129,1129,1129,0
20230822,144000,863922384,1129,1129,1129,1129,3000
20230822,143900,860535384,1130,1130,1130,1130,1119
20230822,143800,859270914,1130,1129,1130,1129,281
20230822,143700,858953484,1129,1132,1133,1128,1879
20230822,143600,856830534,1133,1133,1133,1133,180
20230822,143500,856626594,1133,1135,1135,1133,666
20230822,143400,855871324,1135,1131,1135,1131,3460
20230822,143300,851948844,1131,1130,1131,1130,2800
20230822,143200,848783644,1130,1124,1130,1124,2360
20230822,143100,846120344,1130,1124,1130,1124,98
20230822,143000,846009688,1130,1130,1130,1130,300
20230822,142900,845670688,1130,1123,1130,1123,601
20230822,142800,844993658,1123,1125,1130,1122,932
20230822,142700,843946068,1125,1125,1125,1122,2590
20230822,142600,841039548,1121,1121,1121,1121,3935
20230822,142500,836628413,1121,1123,1123,1121,4000
20230822,142400,832143904,1121,1130,1130,1121,7202
20230822,142300,824057850,1130,1134,1134,1130,7233
20230822,142200,815884042,1136,1137,1137,1135,500
20230822,142100,815315967,1137,1134,1137,1134,271
20230822,142000,815008476,1131,1130,1131,1130,1675
20230822,141900,813114483,1130,1130,1130,1125,3020
20230822,141800,809704948,1130,1129,1130,1129,2000
20230822,141700,807445387,1129,1124,1129,1124,3647
20230822,141600,803336159,1129,1129,1129,1129,9
20230822,141500,803325998,1124,1127,1127,1124,3361
20230822,141400,799540539,1127,1127,1131,1127,103
20230822,141300,799424454,1129,1130,1130,1127,4856
20230822,141200,793944052,1130,1130,1134,1127,1113
20230822,141100,792684820,1133,1128,1133,1127,286
20230822,141000,792362256,1119,1135,1136,1119,14020
20230822,140900,776502701,1136,1135,1136,1134,2662
20230822,140800,773480814,1136,1138,1138,1136,1062
20230822,140700,772273982,1139,1138,1139,1138,101
20230822,140600,772159043,1139,1136,1139,1135,1039
20230822,140500,770978142,1139,1135,1139,1135,1511
20230822,140400,769263113,1140,1140,1140,1140,0
20230822,140300,769263113,1140,1137,1140,1134,1016
20230822,140200,768105881,1133,1140,1140,1133,3314
20230822,140100,764335739,1141,1142,1145,1141,9041
20230822,140000,754007294,1142,1138,1142,1138,6428
20230822,135900,746675919,1139,1138,1140,1138,4305
20230822,135800,741772173,1138,1137,1138,1137,3156
20230822,135700,738183170,1137,1137,1138,1130,7892
20230822,135600,729231362,1139,1139,1139,1137,657
20230822,135500,728483041,1140,1140,1145,1131,15541
20230822,135400,710734061,1140,1130,1140,1129,15616
20230822,135300,693038952,1129,1133,1136,1129,7462
20230822,135200,684583707,1135,1133,1135,1131,490
20230822,135100,684028550,1129,1129,1135,1128,4505
20230822,135000,678928132,1132,1129,1135,1129,9460
20230822,134900,668212672,1129,1133,1136,1129,6761
20230822,134800,660547579,1134,1134,1134,1128,3334
20230822,134700,656767599,1130,1134,1134,1128,19899
20230822,134600,634277572,1134,1137,1141,1130,5760
20230822,134500,627745155,1137,1123,1170,1114,174091
20230822,134400,429434397,1122,1126,1126,1111,11440
20230822,134300,416563539,1125,1115,1125,1115,35397
20230822,134200,376875441,1114,1113,1114,1113,5639
20230822,134100,370596730,1113,1109,1113,1109,8583
20230822,134000,361059656,1109,1101,1110,1101,13774
20230822,133900,345809092,1101,1102,1104,1101,10111
20230822,133800,334655887,1100,1101,1101,1100,252
20230822,133700,334378535,1100,1100,1100,1100,0
20230822,133600,334378535,1100,1100,1100,1100,2424
20230822,133500,331712135,1100,1100,1100,1100,0
20230822,133400,331712135,1100,1096,1100,1096,259
20230822,133300,331428267,1101,1096,1101,1096,52
20230822,133200,331371265,1101,1101,1101,1101,134
20230822,133100,331223731,1103,1094,1103,1092,6074
20230822,133000,324576834,1094,1093,1099,1093,1151
20230822,132900,323318200,1099,1100,1100,1099,3380
20230822,132800,319601314,1103,1097,1103,1097,13071
20230822,132700,305237125,1097,1097,1097,1097,1400
20230822,132600,303701325,1096,1094,1096,1094,7660
20230822,132500,295312884,1095,1095,1095,1095,0
20230822,132400,295312884,1095,1095,1095,1095,2
20230822,132300,295310694,1089,1090,1090,1089,556
20230822,132200,294704756,1089,1092,1093,1089,1223
20230822,132100,293368428,1094,1092,1094,1092,3166
20230822,132000,289906930,1092,1090,1092,1090,231
20230822,131900,289654981,1087,1087,1087,1087,3
20230822,131800,289651720,1090,1087,1090,1087,600
20230822,131700,288998020,1091,1091,1091,1091,1
20230822,131600,288996929,1091,1090,1091,1090,3727
20230822,131500,284931072,1090,1085,1090,1085,671
20230822,131400,284203027,1085,1090,1090,1085,139
20230822,131300,284052207,1090,1088,1090,1088,10167
20230822,131200,272990509,1088,1087,1088,1081,11221
20230822,131100,260854011,1087,1087,1087,1087,11378
20230822,131000,248486125,1087,1087,1087,1087,84
20230822,130900,248394817,1090,1090,1090,1090,15
20230822,130800,248378467,1091,1086,1091,1086,2009
20230822,130700,246189053,1080,1080,1086,1080,5686
20230822,130600,240030915,1080,1080,1080,1080,807
20230822,130500,239159355,1080,1080,1080,1080,0
20230822,130400,239159355,1080,1081,1081,1080,951
20230822,130300,238131625,1081,1081,1081,1081,0
20230822,130200,238131625,1081,1081,1081,1081,350
20230822,130100,237753275,1081,1081,1081,1081,428
20230822,130000,237290607,1081,1081,1081,1081,75
20230822,125900,237209532,1083,1083,1083,1083,1
20230822,125800,237208449,1084,1084,1084,1084,260
20230822,125700,236926609,1084,1084,1084,1084,255
20230822,125600,236650189,1084,1085,1085,1084,2000
20230822,125500,234482184,1086,1086,1086,1086,0
20230822,125400,234482184,1086,1086,1086,1086,415
20230822,125300,234031494,1086,1086,1086,1086,0
20230822,125200,234031494,1086,1086,1086,1086,0
20230822,125100,234031494,1086,1086,1086,1086,85
20230822,125000,233939184,1087,1086,1087,1086,205
20230822,124900,233716350,1086,1086,1086,1086,19
20230822,124800,233695716,1087,1087,1087,1083,1623
20230822,124700,231931621,1087,1088,1088,1086,1018
20230822,124600,230824573,1089,1092,1095,1089,521
20230822,124500,230255561,1100,1100,1100,1100,0
20230822,124400,230255561,1100,1085,1100,1082,40128
20230822,124300,186290669,1083,1076,1083,1076,15441
20230822,124200,169636218,1078,1078,1079,1078,780
20230822,124100,168794969,1078,1073,1078,1073,2687
20230822,124000,165905275,1072,1072,1072,1072,0
20230822,123900,165905275,1072,1073,1073,1072,11
20230822,123800,165893473,1073,1073,1073,1073,30
20230822,123700,165861283,1073,1073,1073,1073,0
20230822,123600,165861283,1073,1073,1073,1073,0
20230822,123500,165861283,1073,1073,1073,1073,4
20230822,123400,165856991,1073,1073,1073,1073,1
20230822,123300,165855918,1072,1072,1072,1072,0
20230822,123200,165855918,1072,1072,1072,1072,4467
20230822,123100,161067294,1072,1071,1072,1071,1900
20230822,123000,159031475,1068,1068,1068,1068,6
20230822,122900,159025067,1071,1071,1071,1071,0
20230822,122800,159025067,1071,1071,1071,1071,0
20230822,122700,159025067,1071,1071,1071,1071,0
20230822,122600,159025067,1071,1071,1071,1071,0
20230822,122500,159025067,1071,1071,1071,1071,0
20230822,122400,159025067,1071,1071,1071,1071,0
20230822,122300,159025067,1071,1070,1071,1070,3000
20230822,122200,155812465,1070,1070,1070,1070,2
20230822,122100,155810325,1070,1070,1070,1070,8
20230822,122000,155801765,1070,1070,1070,1070,0
20230822,121900,155801765,1070,1070,1070,1070,0
20230822,121800,155801765,1070,1070,1070,1067,129
20230822,121700,155664116,1067,1067,1067,1067,0
20230822,121600,155664116,1067,1067,1067,1067,0
20230822,121500,155664116,1067,1067,1067,1067,0
20230822,121400,155664116,1067,1067,1067,1067,0
20230822,121300,155664116,1067,1067,1067,1067,0
20230822,121200,155664116,1067,1067,1067,1067,0
20230822,121100,155664116,1067,1067,1067,1067,0
20230822,121000,155664116,1067,1067,1067,1067,235
20230822,120900,155413371,1066,1066,1066,1066,0
20230822,120800,155413371,1066,1066,1066,1066,0
20230822,120700,155413371,1066,1066,1066,1066,0
20230822,120600,155413371,1066,1066,1066,1066,1421
20230822,120500,153898585,1066,1067,1067,1066,924
20230822,120400,152913528,1070,1070,1070,1070,0
20230822,120300,152913528,1070,1070,1070,1070,2
20230822,120200,152911388,1071,1071,1071,1071,0
20230822,120100,152911388,1071,1071,1071,1071,0
20230822,120000,152911388,1071,1071,1071,1071,15
20230822,115900,152895323,1071,1071,1071,1070,1890
20230822,115800,150871196,1070,1069,1070,1069,1318
20230822,115700,149461093,1069,1069,1069,1069,2
20230822,115600,149458955,1069,1069,1069,1069,0
20230822,115500,149458955,1069,1069,1069,1069,1
20230822,115400,149457886,1066,1066,1066,1066,0
20230822,115300,149457886,1066,1066,1066,1066,0
20230822,115200,149457886,1066,1066,1066,1066,0
20230822,115100,149457886,1066,1066,1066,1066,0
20230822,115000,149457886,1066,1066,1066,1066,0
20230822,114900,149457886,1066,1066,1066,1066,0
20230822,114800,149457886,1066,1066,1066,1066,0
20230822,114700,149457886,1066,1066,1066,1066,0
20230822,114600,149457886,1066,1066,1066,1066,0
20230822,114500,149457886,1066,1066,1066,1066,0
20230822,114400,149457886,1066,1066,1066,1066,58
20230822,114300,149396058,1067,1067,1067,1067,42
20230822,114200,149351244,1067,1067,1067,1067,99
20230822,114100,149245611,1066,1066,1066,1066,0
20230822,114000,149245611,1066,1066,1066,1066,0
20230822,113900,149245611,1066,1066,1066,1066,0
20230822,113800,149245611,1066,1066,1066,1066,0
20230822,113700,149245611,1066,1066,1066,1066,548
20230822,113600,148661443,1066,1066,1066,1066,31
20230822,113500,148628397,1066,1066,1066,1066,0
20230822,113400,148628397,1066,1066,1066,1066,0
20230822,113300,148628397,1066,1066,1066,1066,0
20230822,113200,148628397,1066,1067,1067,1066,15
20230822,113100,148612404,1070,1070,1070,1070,0
20230822,113000,148612404,1070,1070,1070,1070,0
20230822,112900,148612404,1070,1070,1070,1070,0
20230822,112800,148612404,1070,1067,1070,1067,1539
20230822,112700,146970288,1067,1067,1067,1067,0
20230822,112600,146970288,1067,1067,1067,1067,0
20230822,112500,146970288,1067,1067,1067,1067,25
20230822,112400,146943613,1067,1067,1067,1067,5
20230822,112300,146938278,1067,1067,1067,1067,0
20230822,112200,146938278,1067,1067,1067,1067,0
20230822,112100,146938278,1067,1067,1067,1067,0
20230822,112000,146938278,1067,1067,1067,1067,40
20230822,111900,146895598,1067,1067,1067,1067,0
20230822,111800,146895598,1067,1067,1067,1067,0
20230822,111700,146895598,1067,1067,1067,1067,0
20230822,111600,146895598,1067,1067,1067,1067,360
20230822,111500,146511478,1067,1067,1067,1067,3
20230822,111400,146508277,1070,1070,1070,1070,0
20230822,111300,146508277,1070,1070,1070,1070,0
20230822,111200,146508277,1070,1067,1070,1067,5
20230822,111100,146502933,1066,1066,1066,1066,0
20230822,111000,146502933,1066,1066,1066,1066,0
20230822,110900,146502933,1066,1066,1066,1066,849
20230822,110800,145597899,1066,1065,1066,1065,140
20230822,110700,145448709,1066,1066,1066,1066,61
20230822,110600,145383683,1066,1066,1066,1066,0
20230822,110500,145383683,1066,1066,1066,1066,114
20230822,110400,145262159,1066,1066,1066,1066,43
20230822,110300,145216321,1066,1066,1066,1066,161
20230822,110200,145044695,1065,1065,1065,1065,0
20230822,110100,145044695,1065,1065,1065,1065,0
20230822,110000,145044695,1065,1066,1066,1065,314
20230822,105900,144710277,1066,1066,1066,1066,98
20230822,105800,144605809,1067,1067,1067,1067,33
20230822,105700,144570598,1066,1066,1066,1066,2345
20230822,105600,142070828,1067,1067,1067,1067,2
20230822,105500,142068694,1067,1067,1067,1067,28
20230822,105400,142038818,1066,1066,1066,1066,497
20230822,105300,141509016,1067,1067,1067,1067,34
20230822,105200,141472738,1067,1068,1068,1067,2329
20230822,105100,138986407,1070,1070,1070,1070,0
20230822,105000,138986407,1070,1070,1070,1070,20
20230822,104900,138965007,1070,1070,1070,1070,0
20230822,104800,138965007,1070,1070,1070,1070,0
20230822,104700,138965007,1070,1069,1070,1069,1000
20230822,104600,137895193,1069,1070,1070,1069,1189
20230822,104500,136624151,1069,1068,1069,1068,21
20230822,104400,136601703,1068,1068,1068,1068,0
20230822,104300,136601703,1068,1068,1068,1068,168
20230822,104200,136422279,1069,1069,1069,1069,0
20230822,104100,136422279,1069,1069,1069,1069,12
20230822,104000,136409451,1070,1070,1070,1070,1
20230822,103900,136408381,1071,1071,1071,1071,3
20230822,103800,136405168,1071,1071,1071,1071,0
20230822,103700,136405168,1071,1071,1071,1071,0
20230822,103600,136405168,1071,1071,1071,1071,0
20230822,103500,136405168,1071,1071,1071,1071,1
20230822,103400,136404097,1072,1072,1072,1072,0
20230822,103300,136404097,1072,1072,1072,1072,1
20230822,103200,136403025,1071,1071,1071,1071,642
20230822,103100,135715443,1071,1071,1071,1071,0
20230822,103000,135715443,1071,1071,1071,1071,0
20230822,102900,135715443,1071,1071,1071,1071,0
20230822,102800,135715443,1071,1071,1071,1071,0
20230822,102700,135715443,1071,1071,1071,1071,1
20230822,102600,135714372,1066,1067,1067,1066,13
20230822,102500,135700513,1072,1072,1072,1072,0
20230822,102400,135700513,1072,1072,1072,1072,0
20230822,102300,135700513,1072,1071,1072,1071,1000
20230822,102200,134629476,1072,1072,1072,1072,0
20230822,102100,134629476,1072,1072,1072,1072,0
20230822,102000,134629476,1072,1072,1072,1065,1502
20230822,101900,133029731,1065,1065,1065,1065,0
20230822,101800,133029731,1065,1065,1065,1065,0
20230822,101700,133029731,1065,1065,1065,1065,0
20230822,101600,133029731,1065,1066,1066,1065,2828
20230822,101500,130017784,1066,1067,1067,1066,1188
20230822,101400,128751291,1067,1067,1067,1067,200
20230822,101300,128537891,1072,1072,1072,1068,16
20230822,101200,128520743,1072,1072,1072,1072,0
20230822,101100,128520743,1072,1071,1072,1071,50
20230822,101000,128467148,1072,1072,1072,1072,0
20230822,100900,128467148,1072,1072,1072,1072,0
20230822,100800,128467148,1072,1072,1072,1072,0
20230822,100700,128467148,1072,1072,1072,1072,0
20230822,100600,128467148,1072,1070,1072,1070,1010
20230822,100500,127386426,1072,1072,1072,1072,2
20230822,100400,127384282,1072,1072,1072,1072,1
20230822,100300,127383210,1064,1066,1066,1064,957
20230822,100200,126364864,1070,1073,1073,1070,10011
20230822,100100,115643069,1072,1072,1072,1072,0
20230822,100000,115643069,1072,1070,1072,1070,828
20230822,095900,114756021,1071,1071,1071,1071,0
20230822,095800,114756021,1071,1071,1071,1071,0
20230822,095700,114756021,1071,1071,1071,1071,35
20230822,095600,114718536,1067,1067,1067,1067,1
20230822,095500,114717469,1071,1072,1072,1071,303
20230822,095400,114392656,1072,1072,1072,1072,230
20230822,095300,114146096,1072,1072,1072,1072,4
20230822,095200,114141808,1072,1072,1072,1072,4
20230822,095100,114137520,1064,1064,1064,1064,31
20230822,095000,114104536,1064,1064,1064,1064,908
20230822,094900,113138424,1074,1069,1074,1069,400
20230822,094800,112709409,1071,1071,1071,1071,0
20230822,094700,112709409,1071,1071,1071,1071,0
20230822,094600,112709409,1071,1069,1071,1069,2
20230822,094500,112707269,1067,1065,1067,1065,3677
20230822,094400,108787266,1065,1065,1065,1065,0
20230822,094300,108787266,1065,1061,1065,1061,1092
20230822,094200,107626540,1060,1060,1060,1060,705
20230822,094100,106879240,1060,1060,1060,1060,198
20230822,094000,106669360,1061,1061,1061,1061,0
20230822,093900,106669360,1061,1061,1061,1061,1000
20230822,093800,105608360,1061,1061,1061,1061,0
20230822,093700,105608360,1061,1061,1061,1061,11
20230822,093600,105596689,1061,1061,1061,1061,1
20230822,093500,105595628,1061,1061,1061,1061,1
20230822,093400,105594567,1061,1061,1061,1061,100
20230822,093300,105488467,1061,1059,1062,1059,504
20230822,093200,104954661,1059,1051,1059,1051,702
20230822,093100,104216199,1056,1056,1056,1056,2
20230822,093000,104214087,1051,1059,1059,1050,12811
20230822,092900,90727900,1058,1056,1058,1056,1552
20230822,092800,89085986,1057,1057,1057,1057,424
20230822,092700,88637818,1060,1060,1060,1060,0
20230822,092600,88637818,1060,1063,1063,1057,12843
20230822,092500,75023954,1062,1065,1065,1062,12458
20230822,092400,61787916,1067,1065,1067,1065,21
20230822,092300,61765549,1063,1063,1063,1063,0
20230822,092200,61765549,1063,1063,1063,1063,0
20230822,092100,61765549,1063,1066,1066,1063,2000
20230822,092000,59637616,1067,1064,1067,1064,1924
20230822,091900,57586775,1064,1064,1064,1064,400
20230822,091800,57161175,1064,1064,1064,1064,400
20230822,091700,56735575,1062,1066,1066,1062,8962
20230822,091600,47203190,1067,1068,1068,1067,2277
20230822,091500,44773621,1067,1065,1068,1065,4305
20230822,091400,40183086,1066,1068,1069,1066,3036
20230822,091300,36944417,1070,1070,1070,1070,1
20230822,091200,36943347,1068,1068,1068,1068,600
20230822,091100,36302547,1071,1068,1071,1066,1051
20230822,091000,35181763,1069,1069,1069,1069,5205
20230822,090900,29617618,1069,1073,1073,1069,59
20230822,090800,29554415,1073,1070,1073,1065,2959
20230822,090700,26397957,1070,1072,1072,1070,3108
20230822,090600,23072111,1080,1080,1080,1072,840
20230822,090500,22171615,1070,1082,1084,1070,6419
20230822,090400,15267318,1073,1078,1078,1073,1639
20230822,090300,13507073,1079,1082,1084,1079,1959
20230822,090200,11384568,1084,1084,1084,1084,0
20230822,090100,11384568,1084,1079,1084,1070,1562
20230822,090000,9707488,1079,1097,1097,1079,8866