stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,204300,881832270,3230,3230,3230,3230,8899
20230822,204200,881832270,3230,3230,3230,3230,0
20230822,204100,881832270,3230,3230,3230,3230,0
20230822,204000,881832270,3230,3230,3230,3230,0
20230822,203900,881832270,3230,3230,3230,3230,0
20230822,203800,881832270,3230,3230,3230,3230,0
20230822,203700,881832270,3230,3230,3230,3230,0
20230822,203600,881832270,3230,3230,3230,3230,0
20230822,203500,881832270,3230,3230,3230,3230,0
20230822,203400,881832270,3230,3230,3230,3230,0
20230822,203300,881832270,3230,3230,3230,3230,0
20230822,203200,881832270,3230,3230,3230,3230,0
20230822,203100,881832270,3230,3230,3230,3230,0
20230822,203000,881832270,3230,3230,3230,3230,0
20230822,202900,881832270,3230,3230,3230,3230,0
20230822,202800,881832270,3230,3230,3230,3230,0
20230822,202700,881832270,3230,3230,3230,3230,0
20230822,202600,881832270,3230,3230,3230,3230,0
20230822,202500,881832270,3230,3230,3230,3230,0
20230822,202400,881832270,3230,3230,3230,3230,0
20230822,202300,881832270,3230,3230,3230,3230,0
20230822,202200,881832270,3230,3230,3230,3230,0
20230822,202100,881832270,3230,3230,3230,3230,0
20230822,202000,881832270,3230,3230,3230,3230,0
20230822,201900,881832270,3230,3230,3230,3230,0
20230822,201800,881832270,3230,3230,3230,3230,0
20230822,201700,881832270,3230,3230,3230,3230,0
20230822,201600,881832270,3230,3230,3230,3230,0
20230822,201500,881832270,3230,3230,3230,3230,0
20230822,201400,881832270,3230,3230,3230,3230,0
20230822,201300,881832270,3230,3230,3230,3230,8899
20230822,201200,881832270,3230,3230,3230,3230,0
20230822,201100,881832270,3230,3230,3230,3230,0
20230822,201000,881832270,3230,3230,3230,3230,0
20230822,200900,881832270,3230,3230,3230,3230,0
20230822,200800,881832270,3230,3230,3230,3230,0
20230822,200700,881832270,3230,3230,3230,3230,0
20230822,200600,881832270,3230,3230,3230,3230,0
20230822,200500,881832270,3230,3230,3230,3230,0
20230822,200400,881832270,3230,3230,3230,3230,0
20230822,200300,881832270,3230,3230,3230,3230,0
20230822,200200,881832270,3230,3230,3230,3230,0
20230822,200100,881832270,3230,3230,3230,3230,0
20230822,200000,881832270,3230,3230,3230,3230,0
20230822,195900,881832270,3230,3230,3230,3230,0
20230822,195800,881832270,3230,3230,3230,3230,0
20230822,195700,881832270,3230,3230,3230,3230,0
20230822,195600,881832270,3230,3230,3230,3230,0
20230822,195500,881832270,3230,3230,3230,3230,0
20230822,195400,881832270,3230,3230,3230,3230,0
20230822,195300,881832270,3230,3230,3230,3230,0
20230822,195200,881832270,3230,3230,3230,3230,0
20230822,195100,881832270,3230,3230,3230,3230,0
20230822,195000,881832270,3230,3230,3230,3230,0
20230822,194900,881832270,3230,3230,3230,3230,0
20230822,194800,881832270,3230,3230,3230,3230,0
20230822,194700,881832270,3230,3230,3230,3230,0
20230822,194600,881832270,3230,3230,3230,3230,0
20230822,194500,881832270,3230,3230,3230,3230,0
20230822,194400,881832270,3230,3230,3230,3230,0
20230822,194300,881832270,3230,3230,3230,3230,8899
20230822,194200,881832270,3230,3230,3230,3230,0
20230822,194100,881832270,3230,3230,3230,3230,0
20230822,194000,881832270,3230,3230,3230,3230,0
20230822,193900,881832270,3230,3230,3230,3230,0
20230822,193800,881832270,3230,3230,3230,3230,0
20230822,193700,881832270,3230,3230,3230,3230,0
20230822,193600,881832270,3230,3230,3230,3230,0
20230822,193500,881832270,3230,3230,3230,3230,0
20230822,193400,881832270,3230,3230,3230,3230,0
20230822,193300,881832270,3230,3230,3230,3230,0
20230822,193200,881832270,3230,3230,3230,3230,0
20230822,193100,881832270,3230,3230,3230,3230,0
20230822,193000,881832270,3230,3230,3230,3230,0
20230822,192900,881832270,3230,3230,3230,3230,0
20230822,192800,881832270,3230,3230,3230,3230,0
20230822,192700,881832270,3230,3230,3230,3230,0
20230822,192600,881832270,3230,3230,3230,3230,0
20230822,192500,881832270,3230,3230,3230,3230,0
20230822,192400,881832270,3230,3230,3230,3230,0
20230822,192300,881832270,3230,3230,3230,3230,0
20230822,192200,881832270,3230,3230,3230,3230,0
20230822,192100,881832270,3230,3230,3230,3230,0
20230822,192000,881832270,3230,3230,3230,3230,0
20230822,191900,881832270,3230,3230,3230,3230,0
20230822,191800,881832270,3230,3230,3230,3230,0
20230822,191700,881832270,3230,3230,3230,3230,0
20230822,191600,881832270,3230,3230,3230,3230,0
20230822,191500,881832270,3230,3230,3230,3230,0
20230822,191400,881832270,3230,3230,3230,3230,0
20230822,191300,881832270,3230,3230,3230,3230,8899
20230822,191200,881832270,3230,3230,3230,3230,0
20230822,191100,881832270,3230,3230,3230,3230,0
20230822,191000,881832270,3230,3230,3230,3230,0
20230822,190900,881832270,3230,3230,3230,3230,0
20230822,190800,881832270,3230,3230,3230,3230,0
20230822,190700,881832270,3230,3230,3230,3230,0
20230822,190600,881832270,3230,3230,3230,3230,0
20230822,190500,881832270,3230,3230,3230,3230,0
20230822,190400,881832270,3230,3230,3230,3230,0
20230822,190300,881832270,3230,3230,3230,3230,0
20230822,190200,881832270,3230,3230,3230,3230,0
20230822,190100,881832270,3230,3230,3230,3230,0
20230822,190000,881832270,3230,3230,3230,3230,0
20230822,185900,881832270,3230,3230,3230,3230,0
20230822,185800,881832270,3230,3230,3230,3230,0
20230822,185700,881832270,3230,3230,3230,3230,0
20230822,185600,881832270,3230,3230,3230,3230,0
20230822,185500,881832270,3230,3230,3230,3230,0
20230822,185400,881832270,3230,3230,3230,3230,0
20230822,185300,881832270,3230,3230,3230,3230,0
20230822,185200,881832270,3230,3230,3230,3230,0
20230822,185100,881832270,3230,3230,3230,3230,0
20230822,185000,881832270,3230,3230,3230,3230,0
20230822,184900,881832270,3230,3230,3230,3230,0
20230822,184800,881832270,3230,3230,3230,3230,0
20230822,184700,881832270,3230,3230,3230,3230,0
20230822,184600,881832270,3230,3230,3230,3230,0
20230822,184500,881832270,3230,3230,3230,3230,0
20230822,184400,881832270,3230,3230,3230,3230,0
20230822,184300,881832270,3230,3230,3230,3230,8899
20230822,184200,881832270,3230,3230,3230,3230,0
20230822,184100,881832270,3230,3230,3230,3230,0
20230822,184000,881832270,3230,3230,3230,3230,0
20230822,183900,881832270,3230,3230,3230,3230,0
20230822,183800,881832270,3230,3230,3230,3230,0
20230822,183700,881832270,3230,3230,3230,3230,0
20230822,183600,881832270,3230,3230,3230,3230,0
20230822,183500,881832270,3230,3230,3230,3230,0
20230822,183400,881832270,3230,3230,3230,3230,0
20230822,183300,881832270,3230,3230,3230,3230,0
20230822,183200,881832270,3230,3230,3230,3230,0
20230822,183100,881832270,3230,3230,3230,3230,0
20230822,183000,881832270,3230,3230,3230,3230,0
20230822,182900,881832270,3230,3230,3230,3230,0
20230822,182800,881832270,3230,3230,3230,3230,0
20230822,182700,881832270,3230,3230,3230,3230,0
20230822,182600,881832270,3230,3230,3230,3230,0
20230822,182500,881832270,3230,3230,3230,3230,0
20230822,182400,881832270,3230,3230,3230,3230,0
20230822,182300,881832270,3230,3230,3230,3230,0
20230822,182200,881832270,3230,3230,3230,3230,0
20230822,182100,881832270,3230,3230,3230,3230,0
20230822,182000,881832270,3230,3230,3230,3230,0
20230822,181900,881832270,3230,3230,3230,3230,0
20230822,181800,881832270,3230,3230,3230,3230,0
20230822,181700,881832270,3230,3230,3230,3230,0
20230822,181600,881832270,3230,3230,3230,3230,0
20230822,181500,881832270,3230,3230,3230,3230,0
20230822,181400,881832270,3230,3230,3230,3230,0
20230822,181300,881832270,3230,3230,3230,3230,8899
20230822,181200,881832270,3230,3230,3230,3230,0
20230822,181100,881832270,3230,3230,3230,3230,0
20230822,181000,881832270,3230,3230,3230,3230,0
20230822,180900,881832270,3230,3230,3230,3230,0
20230822,180800,881832270,3230,3230,3230,3230,0
20230822,180700,881832270,3230,3230,3230,3230,0
20230822,180600,881832270,3230,3230,3230,3230,0
20230822,180500,881832270,3230,3230,3230,3230,0
20230822,180400,881832270,3230,3230,3230,3230,0
20230822,180300,881832270,3230,3230,3230,3230,0
20230822,180200,881832270,3230,3230,3230,3230,0
20230822,180100,881832270,3230,3230,3230,3230,0
20230822,180000,881832270,3230,3230,3230,3230,0
20230822,175900,881832270,3230,3230,3230,3230,0
20230822,175800,881832270,3230,3230,3230,3230,0
20230822,175700,881832270,3230,3230,3230,3230,0
20230822,175600,881832270,3230,3230,3230,3230,0
20230822,175500,881832270,3230,3230,3230,3230,0
20230822,175400,881832270,3230,3230,3230,3230,0
20230822,175300,881832270,3230,3230,3230,3230,0
20230822,175200,881832270,3230,3230,3230,3230,0
20230822,175100,881832270,3230,3230,3230,3230,0
20230822,175000,881832270,3230,3230,3230,3230,0
20230822,174900,881832270,3230,3230,3230,3230,0
20230822,174800,881832270,3230,3230,3230,3230,0
20230822,174700,881832270,3230,3230,3230,3230,0
20230822,174600,881832270,3230,3230,3230,3230,0
20230822,174500,881832270,3230,3230,3230,3230,0
20230822,174400,881832270,3230,3230,3230,3230,0
20230822,174300,881832270,3230,3230,3230,3230,8899
20230822,174200,881832270,3230,3230,3230,3230,0
20230822,174100,881832270,3230,3230,3230,3230,0
20230822,174000,881832270,3230,3230,3230,3230,0
20230822,173900,881832270,3230,3230,3230,3230,0
20230822,173800,881832270,3230,3230,3230,3230,0
20230822,173700,881832270,3230,3230,3230,3230,0
20230822,173600,881832270,3230,3230,3230,3230,0
20230822,173500,881832270,3230,3230,3230,3230,0
20230822,173400,881832270,3230,3230,3230,3230,0
20230822,173300,881832270,3230,3230,3230,3230,0
20230822,173200,881832270,3230,3230,3230,3230,0
20230822,173100,881832270,3230,3230,3230,3230,0
20230822,173000,881832270,3230,3230,3230,3230,0
20230822,172900,881832270,3230,3230,3230,3230,0
20230822,172800,881832270,3230,3230,3230,3230,0
20230822,172700,881832270,3230,3230,3230,3230,0
20230822,172600,881832270,3230,3230,3230,3230,0
20230822,172500,881832270,3230,3230,3230,3230,0
20230822,172400,881832270,3230,3230,3230,3230,0
20230822,172300,881832270,3230,3230,3230,3230,0
20230822,172200,881832270,3230,3230,3230,3230,0
20230822,172100,881832270,3230,3230,3230,3230,0
20230822,172000,881832270,3230,3230,3230,3230,0
20230822,171900,881832270,3230,3230,3230,3230,0
20230822,171800,881832270,3230,3230,3230,3230,0
20230822,171700,881832270,3230,3230,3230,3230,0
20230822,171600,881832270,3230,3230,3230,3230,0
20230822,171500,881832270,3230,3230,3230,3230,0
20230822,171400,881832270,3230,3230,3230,3230,0
20230822,171300,881832270,3230,3230,3230,3230,8899
20230822,171200,881832270,3230,3230,3230,3230,0
20230822,171100,881832270,3230,3230,3230,3230,0
20230822,171000,881832270,3230,3230,3230,3230,0
20230822,170900,881832270,3230,3230,3230,3230,0
20230822,170800,881832270,3230,3230,3230,3230,0
20230822,170700,881832270,3230,3230,3230,3230,0
20230822,170600,881832270,3230,3230,3230,3230,0
20230822,170500,881832270,3230,3230,3230,3230,0
20230822,170400,881832270,3230,3230,3230,3230,0
20230822,170300,881832270,3230,3230,3230,3230,0
20230822,170200,881832270,3230,3230,3230,3230,0
20230822,170100,881832270,3230,3230,3230,3230,0
20230822,170000,881832270,3230,3230,3230,3230,0
20230822,165900,881832270,3230,3230,3230,3230,0
20230822,165800,881832270,3230,3230,3230,3230,0
20230822,165700,881832270,3230,3230,3230,3230,0
20230822,165600,881832270,3230,3230,3230,3230,0
20230822,165500,881832270,3230,3230,3230,3230,0
20230822,165400,881832270,3230,3230,3230,3230,0
20230822,165300,881832270,3230,3230,3230,3230,0
20230822,165200,881832270,3230,3230,3230,3230,0
20230822,165100,881832270,3230,3230,3230,3230,0
20230822,165000,881832270,3230,3230,3230,3230,0
20230822,164900,881832270,3230,3230,3230,3230,0
20230822,164800,881832270,3230,3230,3230,3230,0
20230822,164700,881832270,3230,3230,3230,3230,0
20230822,164600,881832270,3230,3230,3230,3230,0
20230822,164500,881832270,3230,3230,3230,3230,0
20230822,164400,881832270,3230,3230,3230,3230,0
20230822,164300,881832270,3230,3230,3230,3230,8899
20230822,164200,881832270,3230,3230,3230,3230,0
20230822,164100,881832270,3230,3230,3230,3230,0
20230822,164000,881832270,3230,3230,3230,3230,0
20230822,163900,881832270,3230,3230,3230,3230,0
20230822,163800,881832270,3230,3230,3230,3230,0
20230822,163700,881832270,3230,3230,3230,3230,0
20230822,163600,881832270,3230,3230,3230,3230,0
20230822,163500,881832270,3230,3230,3230,3230,0
20230822,163400,881832270,3230,3230,3230,3230,0
20230822,163300,881832270,3230,3230,3230,3230,0
20230822,163200,881832270,3230,3230,3230,3230,0
20230822,163100,881832270,3230,3230,3230,3230,0
20230822,163000,881832270,3230,3230,3230,3230,0
20230822,162900,881832270,3230,3230,3230,3230,0
20230822,162800,881832270,3230,3230,3230,3230,0
20230822,162700,881832270,3230,3230,3230,3230,0
20230822,162600,881832270,3230,3230,3230,3230,0
20230822,162500,881832270,3230,3230,3230,3230,0
20230822,162400,881832270,3230,3230,3230,3230,0
20230822,162300,881832270,3230,3230,3230,3230,0
20230822,162200,881832270,3230,3230,3230,3230,0
20230822,162100,881832270,3230,3230,3230,3230,0
20230822,162000,881832270,3230,3230,3230,3230,0
20230822,161900,881832270,3230,3230,3230,3230,0
20230822,161800,881832270,3230,3230,3230,3230,0
20230822,161700,881832270,3230,3230,3230,3230,0
20230822,161600,881832270,3230,3230,3230,3230,0
20230822,161500,881832270,3230,3230,3230,3230,0
20230822,161400,881832270,3230,3230,3230,3230,0
20230822,161300,881832270,3230,3230,3230,3230,8899
20230822,161200,881832270,3230,3230,3230,3230,0
20230822,161100,881832270,3230,3230,3230,3230,0
20230822,161000,881832270,3230,3230,3230,3230,0
20230822,160900,881832270,3230,3230,3230,3230,0
20230822,160800,881832270,3230,3230,3230,3230,0
20230822,160700,881832270,3230,3230,3230,3230,0
20230822,160600,881832270,3230,3230,3230,3230,0
20230822,160500,881832270,3230,3230,3230,3230,0
20230822,160400,881832270,3230,3230,3230,3230,0
20230822,160300,881832270,3230,3230,3230,3230,0
20230822,160200,881832270,3230,3230,3230,3230,0
20230822,160100,881832270,3230,3230,3230,3230,0
20230822,160000,881832270,3230,3230,3230,3230,0
20230822,155900,881832270,3230,3230,3230,3230,0
20230822,155800,881832270,3230,3230,3230,3230,0
20230822,155700,881832270,3230,3230,3230,3230,0
20230822,155600,881832270,3230,3230,3230,3230,0
20230822,155500,881832270,3230,3230,3230,3230,0
20230822,155400,881832270,3230,3230,3230,3230,0
20230822,155300,881832270,3230,3230,3230,3230,0
20230822,155200,881832270,3230,3230,3230,3230,0
20230822,155100,881832270,3230,3230,3230,3230,0
20230822,155000,881832270,3230,3230,3230,3230,0
20230822,154900,881832270,3230,3230,3230,3230,0
20230822,154800,881832270,3230,3230,3230,3230,0
20230822,154700,881832270,3230,3230,3230,3230,0
20230822,154600,881832270,3230,3230,3230,3230,0
20230822,154500,881832270,3230,3230,3230,3230,0
20230822,154400,881832270,3230,3230,3230,3230,0
20230822,154300,881832270,3230,3230,3230,3230,8899
20230822,154200,881832270,3230,3230,3230,3230,0
20230822,154100,881832270,3230,3230,3230,3230,0
20230822,154000,881832270,3230,3230,3230,3230,0
20230822,153900,881832270,3230,3230,3230,3230,0
20230822,153800,881832270,3230,3230,3230,3230,0
20230822,153700,881832270,3230,3230,3230,3230,0
20230822,153600,881832270,3230,3230,3230,3230,0
20230822,153500,881832270,3230,3230,3230,3230,0
20230822,153400,881832270,3230,3230,3230,3230,0
20230822,153300,881832270,3230,3230,3230,3230,0
20230822,153200,881832270,3230,3230,3230,3230,0
20230822,153100,881832270,3230,3230,3230,3230,0
20230822,153000,881832270,3230,3230,3230,3230,8899
20230822,152900,853088500,3265,3265,3265,3265,0
20230822,152800,853088500,3265,3265,3265,3265,0
20230822,152700,853088500,3265,3265,3265,3265,0
20230822,152600,853088500,3265,3265,3265,3265,0
20230822,152500,853088500,3265,3265,3265,3265,0
20230822,152400,853088500,3265,3265,3265,3265,0
20230822,152300,853088500,3265,3265,3265,3265,0
20230822,152200,853088500,3265,3265,3265,3265,0
20230822,152100,853088500,3265,3265,3265,3265,0
20230822,152000,853088500,3265,3265,3265,3265,0
20230822,151900,853088500,3265,3275,3275,3265,77
20230822,151800,852836645,3275,3275,3275,3275,76
20230822,151700,852587745,3275,3260,3280,3260,1611
20230822,151600,847333065,3255,3265,3265,3250,1151
20230822,151500,843585355,3265,3260,3265,3260,34
20230822,151400,843474425,3265,3270,3270,3260,23
20230822,151300,843399375,3265,3260,3265,3260,119
20230822,151200,843011025,3265,3265,3270,3265,82
20230822,151100,842743290,3265,3275,3280,3265,876
20230822,151000,839875195,3275,3270,3275,3270,26
20230822,150900,839790060,3275,3270,3275,3270,82
20230822,150800,839521915,3270,3270,3270,3270,0
20230822,150700,839521915,3270,3265,3275,3265,167
20230822,150600,838976200,3275,3270,3275,3265,197
20230822,150500,838332750,3265,3265,3275,3265,194
20230822,150400,837698510,3270,3265,3270,3250,141
20230822,150300,837238690,3270,3265,3270,3260,490
20230822,150200,835638425,3265,3265,3265,3265,1
20230822,150100,835635160,3265,3255,3265,3255,327
20230822,150000,834570715,3255,3250,3255,3250,7
20230822,145900,834547960,3250,3250,3250,3250,40
20230822,145800,834417960,3250,3255,3255,3245,97
20230822,145700,834102795,3245,3245,3255,3245,1006
20230822,145600,830838315,3250,3255,3255,3250,316
20230822,145500,829811255,3260,3260,3260,3260,1
20230822,145400,829807995,3255,3260,3260,3255,12
20230822,145300,829768895,3265,3260,3265,3260,113
20230822,145200,829400425,3270,3260,3270,3260,194
20230822,145100,828767185,3260,3240,3260,3240,1315
20230822,145000,824492930,3245,3245,3245,3240,59
20230822,144900,824301525,3235,3245,3245,3235,1326
20230822,144800,820006980,3245,3240,3245,3240,366
20230822,144700,818820815,3240,3240,3240,3240,0
20230822,144600,818820815,3240,3245,3245,3240,67
20230822,144500,818603475,3250,3250,3250,3250,0
20230822,144400,818603475,3250,3250,3250,3245,8
20230822,144300,818577485,3250,3250,3255,3250,212
20230822,144200,817888475,3250,3240,3250,3235,112
20230822,144100,817525490,3235,3240,3250,3235,1236
20230822,144000,813526530,3240,3255,3255,3240,549
20230822,143900,811747730,3250,3240,3250,3240,6
20230822,143800,811728240,3235,3235,3235,3235,0
20230822,143700,811728240,3235,3235,3235,3235,0
20230822,143600,811728240,3235,3245,3245,3235,298
20230822,143500,810762495,3245,3245,3245,3245,0
20230822,143400,810762495,3245,3245,3245,3245,436
20230822,143300,809347675,3245,3245,3245,3245,365
20230822,143200,808163250,3250,3250,3250,3250,52
20230822,143100,807994250,3255,3255,3255,3255,0
20230822,143000,807994250,3255,3245,3255,3245,3
20230822,142900,807984505,3255,3255,3255,3255,0
20230822,142800,807984505,3255,3255,3255,3255,0
20230822,142700,807984505,3255,3255,3255,3255,0
20230822,142600,807984505,3255,3255,3255,3255,0
20230822,142500,807984505,3255,3245,3255,3245,7
20230822,142400,807961780,3255,3250,3255,3245,17
20230822,142300,807906600,3255,3255,3255,3255,0
20230822,142200,807906600,3255,3250,3255,3250,10
20230822,142100,807874095,3250,3245,3250,3245,9
20230822,142000,807844885,3250,3250,3250,3250,1
20230822,141900,807841635,3240,3250,3250,3240,222
20230822,141800,807122205,3245,3245,3250,3245,3
20230822,141700,807112465,3240,3245,3245,3240,32
20230822,141600,807008660,3245,3240,3245,3240,6
20230822,141500,806989215,3240,3250,3250,3240,2342
20230822,141400,799401055,3245,3245,3245,3245,1
20230822,141300,799397810,3250,3250,3250,3250,1
20230822,141200,799394560,3255,3245,3255,3245,135
20230822,141100,798955840,3245,3240,3250,3240,23
20230822,141000,798881205,3240,3255,3255,3240,70
20230822,140900,798653925,3255,3245,3255,3245,19
20230822,140800,798592245,3245,3255,3255,3245,1071
20230822,140700,795111455,3250,3250,3250,3250,54
20230822,140600,794935955,3250,3260,3260,3250,9
20230822,140500,794906660,3270,3270,3270,3270,0
20230822,140400,794906660,3270,3265,3270,3265,200
20230822,140300,794252745,3265,3265,3265,3265,0
20230822,140200,794252745,3265,3260,3265,3260,28
20230822,140100,794161460,3275,3275,3275,3275,0
20230822,140000,794161460,3275,3260,3275,3260,200
20230822,135900,793507130,3265,3270,3270,3265,3
20230822,135800,793497325,3275,3245,3275,3245,312
20230822,135700,792477335,3245,3240,3245,3235,202
20230822,135600,791822855,3225,3235,3240,3225,1286
20230822,135500,787668670,3240,3245,3245,3235,2142
20230822,135400,780725615,3245,3255,3255,3245,744
20230822,135300,778307755,3255,3260,3265,3255,761
20230822,135200,775830330,3260,3260,3260,3260,0
20230822,135100,775830330,3260,3265,3265,3255,5
20230822,135000,775814035,3255,3255,3265,3255,130
20230822,134900,775389890,3265,3265,3265,3265,95
20230822,134800,775079715,3255,3275,3275,3255,4
20230822,134700,775066670,3275,3270,3275,3270,86
20230822,134600,774785355,3270,3265,3270,3255,155
20230822,134500,774279030,3265,3260,3270,3255,188
20230822,134400,773667035,3275,3265,3275,3265,100
20230822,134300,773339760,3260,3260,3275,3255,607
20230822,134200,771354810,3260,3255,3260,3255,2
20230822,134100,771348295,3255,3255,3255,3250,356
20230822,134000,770189760,3260,3250,3260,3250,122
20230822,133900,769792660,3255,3250,3255,3250,236
20230822,133800,769025655,3255,3250,3255,3250,22
20230822,133700,768954100,3250,3255,3255,3250,9
20230822,133600,768924845,3250,3260,3260,3250,33
20230822,133500,768817580,3250,3255,3260,3250,504
20230822,133400,767179480,3260,3255,3260,3255,27
20230822,133300,767091580,3255,3250,3255,3250,8
20230822,133200,767065545,3240,3245,3250,3240,336
20230822,133100,765973820,3245,3255,3255,3245,240
20230822,133000,765194960,3255,3250,3260,3250,3197
20230822,132900,754803585,3265,3260,3265,3255,2800
20230822,132800,745689360,3265,3250,3265,3250,120
20230822,132700,745298475,3255,3250,3255,3250,399
20230822,132600,744001705,3255,3250,3255,3250,3
20230822,132500,743991950,3250,3250,3250,3250,1
20230822,132400,743988700,3260,3255,3260,3250,508
20230822,132300,742335635,3250,3260,3260,3250,31
20230822,132200,742234835,3255,3265,3265,3250,40
20230822,132100,742104620,3250,3265,3265,3245,886
20230822,132000,739223340,3260,3255,3260,3255,153
20230822,131900,738725170,3250,3245,3250,3245,250
20230822,131800,737912685,3250,3255,3255,3245,34
20230822,131700,737802320,3250,3260,3265,3250,2837
20230822,131600,728578895,3265,3265,3265,3260,52
20230822,131500,728409360,3265,3260,3265,3255,1341
20230822,131400,724041890,3265,3265,3265,3265,79
20230822,131300,723783955,3270,3265,3270,3265,188
20230822,131200,723169210,3270,3270,3270,3265,14
20230822,131100,723123480,3270,3260,3270,3260,68
20230822,131000,722901705,3260,3260,3265,3260,215
20230822,130900,722200440,3260,3260,3265,3260,137
20230822,130800,721753355,3260,3270,3275,3260,779
20230822,130700,719208345,3270,3275,3275,3265,2194
20230822,130600,712034440,3280,3290,3295,3275,9196
20230822,130500,681828480,3290,3295,3300,3290,2486
20230822,130400,673639750,3295,3310,3310,3295,14899
20230822,130300,624360920,3310,3310,3310,3310,100
20230822,130200,624029920,3315,3315,3315,3310,1101
20230822,130100,620380540,3315,3315,3315,3315,1035
20230822,130000,616949515,3320,3320,3320,3320,600
20230822,125900,614957515,3320,3320,3320,3320,0
20230822,125800,614957515,3320,3320,3320,3320,0
20230822,125700,614957515,3320,3315,3320,3315,402
20230822,125600,613624880,3315,3315,3315,3315,22
20230822,125500,613551950,3305,3305,3305,3305,142
20230822,125400,613082640,3315,3315,3315,3315,0
20230822,125300,613082640,3315,3305,3315,3305,398
20230822,125200,611763290,3315,3315,3315,3305,84
20230822,125100,611484885,3315,3315,3315,3315,0
20230822,125000,611484885,3315,3315,3315,3315,0
20230822,124900,611484885,3315,3315,3315,3315,0
20230822,124800,611484885,3315,3315,3315,3315,0
20230822,124700,611484885,3315,3315,3315,3315,500
20230822,124600,609827385,3315,3305,3315,3305,122
20230822,124500,609424135,3305,3310,3315,3305,985
20230822,124400,606168445,3310,3310,3310,3310,1
20230822,124300,606165135,3320,3320,3320,3320,0
20230822,124200,606165135,3320,3315,3320,3315,17
20230822,124100,606108770,3320,3315,3320,3315,53
20230822,124000,605933065,3315,3310,3320,3305,324
20230822,123900,604861250,3310,3305,3310,3305,184
20230822,123800,604253115,3310,3310,3310,3305,1237
20230822,123700,600164710,3310,3315,3315,3310,587
20230822,123600,598220320,3325,3325,3325,3325,1
20230822,123500,598216995,3315,3325,3330,3315,235
20230822,123400,597437505,3330,3320,3330,3320,109
20230822,123300,597075580,3330,3330,3330,3330,3
20230822,123200,597065590,3330,3325,3330,3325,12
20230822,123100,597025685,3320,3320,3325,3320,37
20230822,123000,596902840,3320,3320,3320,3320,964
20230822,122900,593702360,3320,3310,3320,3310,1934
20230822,122800,587300810,3310,3310,3310,3310,0
20230822,122700,587300810,3310,3310,3310,3310,20
20230822,122600,587234610,3325,3325,3325,3325,56
20230822,122500,587048410,3325,3320,3325,3310,302
20230822,122400,586045775,3320,3315,3320,3315,100
20230822,122300,585713780,3315,3315,3315,3315,18
20230822,122200,585654110,3310,3310,3310,3310,0
20230822,122100,585654110,3310,3310,3310,3310,1
20230822,122000,585650800,3315,3315,3315,3315,0
20230822,121900,585650800,3315,3315,3315,3315,10
20230822,121800,585617650,3315,3315,3315,3315,0
20230822,121700,585617650,3315,3315,3315,3315,1
20230822,121600,585614335,3310,3310,3310,3310,0
20230822,121500,585614335,3310,3310,3310,3310,0
20230822,121400,585614335,3310,3320,3320,3310,505
20230822,121300,583942735,3315,3315,3315,3315,50
20230822,121200,583776985,3320,3320,3320,3320,0
20230822,121100,583776985,3320,3320,3320,3320,0
20230822,121000,583776985,3320,3320,3320,3320,1
20230822,120900,583773665,3310,3310,3310,3310,0
20230822,120800,583773665,3310,3310,3310,3310,0
20230822,120700,583773665,3310,3310,3310,3310,114
20230822,120600,583396325,3310,3310,3310,3310,0
20230822,120500,583396325,3310,3310,3310,3310,0
20230822,120400,583396325,3310,3310,3310,3310,1
20230822,120300,583393015,3310,3310,3310,3310,0
20230822,120200,583393015,3310,3310,3310,3310,0
20230822,120100,583393015,3310,3310,3310,3310,200
20230822,120000,582731015,3310,3325,3325,3310,2
20230822,115900,582724380,3310,3310,3310,3310,0
20230822,115800,582724380,3310,3315,3315,3310,4961
20230822,115700,566279540,3320,3320,3320,3320,220
20230822,115600,565549140,3335,3335,3335,3335,8
20230822,115500,565522460,3340,3335,3340,3320,549
20230822,115400,563698260,3320,3320,3320,3320,52
20230822,115300,563525620,3320,3330,3330,3320,1010
20230822,115200,560171175,3330,3335,3335,3330,1854
20230822,115100,553988360,3335,3335,3335,3335,0
20230822,115000,553988360,3335,3330,3335,3330,46
20230822,114900,553835175,3335,3330,3335,3330,22
20230822,114800,553761810,3325,3325,3325,3325,5
20230822,114700,553745185,3335,3325,3335,3325,78
20230822,114600,553485825,3325,3325,3325,3325,0
20230822,114500,553485825,3325,3325,3325,3325,0
20230822,114400,553485825,3325,3320,3325,3320,31
20230822,114300,553382900,3325,3325,3325,3325,22
20230822,114200,553309750,3325,3325,3335,3325,29
20230822,114100,553213275,3340,3340,3340,3340,0
20230822,114000,553213275,3340,3340,3340,3340,0
20230822,113900,553213275,3340,3330,3340,3330,1063
20230822,113800,549663365,3330,3330,3330,3330,0
20230822,113700,549663365,3330,3325,3330,3320,31
20230822,113600,549560410,3325,3325,3325,3325,3
20230822,113500,549550435,3330,3325,3330,3325,7
20230822,113400,549527155,3325,3325,3325,3325,60
20230822,113300,549327655,3330,3330,3330,3330,2
20230822,113200,549320995,3325,3325,3325,3325,0
20230822,113100,549320995,3325,3330,3330,3325,12
20230822,113000,549281085,3330,3330,3330,3330,0
20230822,112900,549281085,3330,3330,3330,3330,2
20230822,112800,549274425,3320,3320,3320,3320,1
20230822,112700,549271105,3330,3330,3330,3330,0
20230822,112600,549271105,3330,3330,3330,3330,0
20230822,112500,549271105,3330,3330,3330,3330,1
20230822,112400,549267775,3320,3325,3325,3320,55
20230822,112300,549085150,3330,3325,3330,3325,400
20230822,112200,547755145,3330,3330,3330,3330,0
20230822,112100,547755145,3330,3330,3330,3330,4
20230822,112000,547741825,3325,3325,3325,3325,0
20230822,111900,547741825,3325,3330,3330,3325,31
20230822,111800,547638735,3335,3335,3335,3335,0
20230822,111700,547638735,3335,3335,3335,3335,1
20230822,111600,547635400,3325,3325,3325,3325,25
20230822,111500,547552275,3325,3335,3335,3325,4
20230822,111400,547538945,3345,3345,3345,3345,0
20230822,111300,547538945,3345,3325,3345,3325,150
20230822,111200,547037655,3325,3325,3325,3325,3
20230822,111100,547027680,3340,3325,3340,3325,362
20230822,111000,545820850,3325,3325,3325,3325,501
20230822,110900,544155025,3325,3325,3325,3325,501
20230822,110800,542489200,3315,3315,3315,3315,590
20230822,110700,540533350,3315,3320,3320,3315,2922
20230822,110600,530846605,3320,3320,3320,3320,581
20230822,110500,528917685,3320,3320,3320,3320,120
20230822,110400,528519285,3325,3325,3325,3325,0
20230822,110300,528519285,3325,3325,3325,3325,3
20230822,110200,528509310,3325,3325,3325,3325,15
20230822,110100,528459435,3325,3325,3325,3325,0
20230822,110000,528459435,3325,3325,3325,3325,1
20230822,105900,528456110,3330,3330,3330,3330,400
20230822,105800,527124110,3330,3330,3330,3330,619
20230822,105700,525062840,3330,3340,3345,3330,32
20230822,105600,524955905,3340,3340,3340,3340,20
20230822,105500,524889105,3340,3330,3340,3330,2
20230822,105400,524882435,3340,3340,3340,3340,0
20230822,105300,524882435,3340,3340,3340,3340,1
20230822,105200,524879095,3330,3340,3340,3330,148
20230822,105100,524384795,3340,3340,3340,3340,14
20230822,105000,524338035,3330,3340,3340,3330,236
20230822,104900,523551970,3340,3340,3340,3340,0
20230822,104800,523551970,3340,3340,3350,3335,439
20230822,104700,522086995,3350,3350,3350,3350,8
20230822,104600,522060195,3350,3340,3350,3340,303
20230822,104500,521046985,3340,3340,3340,3340,50
20230822,104400,520879985,3340,3340,3340,3340,0
20230822,104300,520879985,3340,3330,3340,3330,2
20230822,104200,520873315,3330,3330,3330,3330,8
20230822,104100,520846675,3340,3335,3340,3335,1010
20230822,104000,517473425,3340,3330,3340,3330,832
20230822,103900,514702545,3340,3340,3340,3340,29
20230822,103800,514605685,3340,3340,3340,3340,5
20230822,103700,514588985,3350,3325,3350,3325,4479
20230822,103600,499645285,3325,3305,3325,3305,3
20230822,103500,499635350,3305,3310,3310,3305,1814
20230822,103400,493640055,3305,3320,3325,3300,1725
20230822,103300,487936550,3310,3305,3315,3305,5190
20230822,103200,470781075,3305,3305,3305,3300,930
20230822,103100,467711255,3305,3305,3305,3305,40
20230822,103000,467579055,3305,3310,3310,3305,199
20230822,102900,466920385,3305,3310,3320,3305,845
20230822,102800,464123410,3325,3325,3325,3325,40
20230822,102700,463990410,3325,3325,3325,3325,0
20230822,102600,463990410,3325,3305,3325,3295,192
20230822,102500,463356860,3330,3300,3330,3300,41
20230822,102400,463221370,3300,3300,3300,3300,39
20230822,102300,463092670,3300,3300,3300,3300,599
20230822,102200,461115970,3305,3305,3305,3295,762
20230822,102100,458602885,3305,3305,3305,3305,30
20230822,102000,458503735,3310,3305,3310,3300,993
20230822,101900,455222885,3315,3300,3315,3300,12
20230822,101800,455183270,3300,3300,3300,3295,2048
20230822,101700,448427175,3305,3305,3305,3305,1
20230822,101600,448423870,3300,3300,3300,3300,0
20230822,101500,448423870,3300,3300,3300,3300,0
20230822,101400,448423870,3300,3310,3310,3300,990
20230822,101300,445153645,3310,3310,3310,3310,26
20230822,101200,445067585,3335,3325,3340,3325,435
20230822,101100,443616070,3325,3325,3325,3325,6
20230822,101000,443596120,3325,3310,3325,3300,1278
20230822,100900,439370510,3310,3315,3315,3310,69
20230822,100800,439142005,3315,3315,3315,3315,0
20230822,100700,439142005,3315,3315,3315,3315,6
20230822,100600,439122115,3305,3320,3320,3305,1172
20230822,100500,435246380,3320,3320,3320,3320,128
20230822,100400,434821420,3315,3315,3315,3300,715
20230822,100300,432457230,3315,3315,3315,3315,0
20230822,100200,432457230,3315,3315,3315,3315,78
20230822,100100,432198660,3300,3310,3315,3300,387
20230822,100000,430921480,3320,3310,3320,3310,104
20230822,095900,430576710,3310,3310,3320,3310,35
20230822,095800,430460850,3310,3310,3320,3310,29
20230822,095700,430364850,3295,3320,3320,3295,2796
20230822,095600,421145060,3320,3330,3330,3320,150
20230822,095500,420647050,3320,3335,3335,3320,677
20230822,095400,418397910,3335,3335,3365,3300,7831
20230822,095300,392495035,3340,3335,3340,3335,173
20230822,095200,391917650,3335,3335,3335,3335,20
20230822,095100,391850950,3335,3330,3335,3330,31
20230822,095000,391747715,3340,3315,3340,3315,1051
20230822,094900,388242000,3315,3315,3315,3315,536
20230822,094800,386465160,3315,3330,3330,3315,11
20230822,094700,386428620,3330,3330,3330,3330,0
20230822,094600,386428620,3330,3325,3330,3325,11
20230822,094500,386392040,3330,3320,3330,3320,371
20230822,094400,385160300,3320,3300,3320,3300,55
20230822,094300,384977980,3300,3300,3310,3300,1410
20230822,094200,380324930,3300,3300,3300,3295,12
20230822,094100,380285375,3310,3300,3310,3300,748
20230822,094000,377816275,3300,3300,3300,3300,78
20230822,093900,377558875,3320,3320,3320,3320,3
20230822,093800,377548915,3320,3305,3320,3300,1115
20230822,093700,373869370,3335,3335,3335,3335,0
20230822,093600,373869370,3335,3295,3335,3295,701
20230822,093500,371552385,3295,3300,3300,3295,2131
20230822,093400,364525085,3305,3305,3310,3305,669
20230822,093300,362313535,3305,3330,3330,3305,2238
20230822,093200,354904600,3330,3330,3335,3330,56
20230822,093100,354717975,3335,3335,3335,3335,166
20230822,093000,354164365,3340,3330,3340,3330,421
20230822,092900,352758615,3330,3330,3330,3330,119
20230822,092800,352362345,3330,3320,3330,3320,377
20230822,092700,351110635,3320,3315,3320,3310,94
20230822,092600,350799040,3315,3295,3320,3295,1653
20230822,092500,345321480,3295,3305,3320,3285,3378
20230822,092400,334194210,3305,3305,3320,3300,2212
20230822,092300,326889145,3315,3310,3315,3300,5731
20230822,092200,307936340,3310,3335,3335,3310,962
20230822,092100,304751910,3310,3330,3335,3310,1079
20230822,092000,301170490,3340,3335,3340,3320,2614
20230822,091900,292448645,3340,3345,3355,3325,5283
20230822,091800,274805755,3355,3370,3370,3345,1472
20230822,091700,269872240,3350,3425,3430,3350,16647
20230822,091600,213525045,3430,3425,3430,3415,117
20230822,091500,213125310,3425,3425,3430,3425,103
20230822,091400,212772330,3435,3420,3435,3410,4389
20230822,091300,197804215,3410,3430,3440,3410,1007
20230822,091200,194352485,3430,3420,3430,3415,270
20230822,091100,193430360,3430,3415,3430,3400,1540
20230822,091000,188190850,3415,3450,3455,3400,6631
20230822,090900,165530945,3455,3450,3460,3440,724
20230822,090800,163033170,3450,3445,3460,3425,1112
20230822,090700,159199125,3445,3460,3465,3445,698
20230822,090600,156787240,3460,3425,3460,3425,3555
20230822,090500,144540730,3425,3425,3445,3425,1282
20230822,090400,140147270,3425,3435,3435,3425,1241
20230822,090300,135893935,3425,3405,3460,3395,5748
20230822,090200,116121250,3385,3420,3420,3385,8737
20230822,090100,86441765,3420,3435,3440,3420,3121
20230822,090000,75731955,3435,3450,3450,3420,21530