stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195500,2581518085,3310,3310,3310,3310,2717
20230822,195400,2581518085,3310,3310,3310,3310,0
20230822,195300,2581518085,3310,3310,3310,3310,0
20230822,195200,2581518085,3310,3310,3310,3310,0
20230822,195100,2581518085,3310,3310,3310,3310,0
20230822,195000,2581518085,3310,3310,3310,3310,0
20230822,194900,2581518085,3310,3310,3310,3310,0
20230822,194800,2581518085,3310,3310,3310,3310,0
20230822,194700,2581518085,3310,3310,3310,3310,0
20230822,194600,2581518085,3310,3310,3310,3310,0
20230822,194500,2581518085,3310,3310,3310,3310,0
20230822,194400,2581518085,3310,3310,3310,3310,0
20230822,194300,2581518085,3310,3310,3310,3310,0
20230822,194200,2581518085,3310,3310,3310,3310,0
20230822,194100,2581518085,3310,3310,3310,3310,0
20230822,194000,2581518085,3310,3310,3310,3310,0
20230822,193900,2581518085,3310,3310,3310,3310,0
20230822,193800,2581518085,3310,3310,3310,3310,0
20230822,193700,2581518085,3310,3310,3310,3310,0
20230822,193600,2581518085,3310,3310,3310,3310,0
20230822,193500,2581518085,3310,3310,3310,3310,0
20230822,193400,2581518085,3310,3310,3310,3310,0
20230822,193300,2581518085,3310,3310,3310,3310,0
20230822,193200,2581518085,3310,3310,3310,3310,0
20230822,193100,2581518085,3310,3310,3310,3310,0
20230822,193000,2581518085,3310,3310,3310,3310,0
20230822,192900,2581518085,3310,3310,3310,3310,0
20230822,192800,2581518085,3310,3310,3310,3310,0
20230822,192700,2581518085,3310,3310,3310,3310,0
20230822,192600,2581518085,3310,3310,3310,3310,0
20230822,192500,2581518085,3310,3310,3310,3310,2717
20230822,192400,2581518085,3310,3310,3310,3310,0
20230822,192300,2581518085,3310,3310,3310,3310,0
20230822,192200,2581518085,3310,3310,3310,3310,0
20230822,192100,2581518085,3310,3310,3310,3310,0
20230822,192000,2581518085,3310,3310,3310,3310,0
20230822,191900,2581518085,3310,3310,3310,3310,0
20230822,191800,2581518085,3310,3310,3310,3310,0
20230822,191700,2581518085,3310,3310,3310,3310,0
20230822,191600,2581518085,3310,3310,3310,3310,0
20230822,191500,2581518085,3310,3310,3310,3310,0
20230822,191400,2581518085,3310,3310,3310,3310,0
20230822,191300,2581518085,3310,3310,3310,3310,0
20230822,191200,2581518085,3310,3310,3310,3310,0
20230822,191100,2581518085,3310,3310,3310,3310,0
20230822,191000,2581518085,3310,3310,3310,3310,0
20230822,190900,2581518085,3310,3310,3310,3310,0
20230822,190800,2581518085,3310,3310,3310,3310,0
20230822,190700,2581518085,3310,3310,3310,3310,0
20230822,190600,2581518085,3310,3310,3310,3310,0
20230822,190500,2581518085,3310,3310,3310,3310,0
20230822,190400,2581518085,3310,3310,3310,3310,0
20230822,190300,2581518085,3310,3310,3310,3310,0
20230822,190200,2581518085,3310,3310,3310,3310,0
20230822,190100,2581518085,3310,3310,3310,3310,0
20230822,190000,2581518085,3310,3310,3310,3310,0
20230822,185900,2581518085,3310,3310,3310,3310,0
20230822,185800,2581518085,3310,3310,3310,3310,0
20230822,185700,2581518085,3310,3310,3310,3310,0
20230822,185600,2581518085,3310,3310,3310,3310,0
20230822,185500,2581518085,3310,3310,3310,3310,2717
20230822,185400,2581518085,3310,3310,3310,3310,0
20230822,185300,2581518085,3310,3310,3310,3310,0
20230822,185200,2581518085,3310,3310,3310,3310,0
20230822,185100,2581518085,3310,3310,3310,3310,0
20230822,185000,2581518085,3310,3310,3310,3310,0
20230822,184900,2581518085,3310,3310,3310,3310,0
20230822,184800,2581518085,3310,3310,3310,3310,0
20230822,184700,2581518085,3310,3310,3310,3310,0
20230822,184600,2581518085,3310,3310,3310,3310,0
20230822,184500,2581518085,3310,3310,3310,3310,0
20230822,184400,2581518085,3310,3310,3310,3310,0
20230822,184300,2581518085,3310,3310,3310,3310,0
20230822,184200,2581518085,3310,3310,3310,3310,0
20230822,184100,2581518085,3310,3310,3310,3310,0
20230822,184000,2581518085,3310,3310,3310,3310,0
20230822,183900,2581518085,3310,3310,3310,3310,0
20230822,183800,2581518085,3310,3310,3310,3310,0
20230822,183700,2581518085,3310,3310,3310,3310,0
20230822,183600,2581518085,3310,3310,3310,3310,0
20230822,183500,2581518085,3310,3310,3310,3310,0
20230822,183400,2581518085,3310,3310,3310,3310,0
20230822,183300,2581518085,3310,3310,3310,3310,0
20230822,183200,2581518085,3310,3310,3310,3310,0
20230822,183100,2581518085,3310,3310,3310,3310,0
20230822,183000,2581518085,3310,3310,3310,3310,0
20230822,182900,2581518085,3310,3310,3310,3310,0
20230822,182800,2581518085,3310,3310,3310,3310,0
20230822,182700,2581518085,3310,3310,3310,3310,0
20230822,182600,2581518085,3310,3310,3310,3310,0
20230822,182500,2581518085,3310,3310,3310,3310,2717
20230822,182400,2581518085,3310,3310,3310,3310,0
20230822,182300,2581518085,3310,3310,3310,3310,0
20230822,182200,2581518085,3310,3310,3310,3310,0
20230822,182100,2581518085,3310,3310,3310,3310,0
20230822,182000,2581518085,3310,3310,3310,3310,0
20230822,181900,2581518085,3310,3310,3310,3310,0
20230822,181800,2581518085,3310,3310,3310,3310,0
20230822,181700,2581518085,3310,3310,3310,3310,0
20230822,181600,2581518085,3310,3310,3310,3310,0
20230822,181500,2581518085,3310,3310,3310,3310,0
20230822,181400,2581518085,3310,3310,3310,3310,0
20230822,181300,2581518085,3310,3310,3310,3310,0
20230822,181200,2581518085,3310,3310,3310,3310,0
20230822,181100,2581518085,3310,3310,3310,3310,0
20230822,181000,2581518085,3310,3310,3310,3310,0
20230822,180900,2581518085,3310,3310,3310,3310,0
20230822,180800,2581518085,3310,3310,3310,3310,0
20230822,180700,2581518085,3310,3310,3310,3310,0
20230822,180600,2581518085,3310,3310,3310,3310,0
20230822,180500,2581518085,3310,3310,3310,3310,0
20230822,180400,2581518085,3310,3310,3310,3310,0
20230822,180300,2581518085,3310,3310,3310,3310,0
20230822,180200,2581518085,3310,3310,3310,3310,0
20230822,180100,2581518085,3310,3310,3310,3310,0
20230822,180000,2581518085,3310,3310,3310,3310,0
20230822,175900,2581518085,3310,3310,3310,3310,0
20230822,175800,2581518085,3310,3310,3310,3310,0
20230822,175700,2581518085,3310,3310,3310,3310,0
20230822,175600,2581518085,3310,3310,3310,3310,0
20230822,175500,2581518085,3310,3310,3310,3310,2717
20230822,175400,2581518085,3310,3310,3310,3310,0
20230822,175300,2581518085,3310,3310,3310,3310,0
20230822,175200,2581518085,3310,3310,3310,3310,0
20230822,175100,2581518085,3310,3310,3310,3310,0
20230822,175000,2581518085,3310,3310,3310,3310,0
20230822,174900,2581518085,3310,3310,3310,3310,0
20230822,174800,2581518085,3310,3310,3310,3310,0
20230822,174700,2581518085,3310,3310,3310,3310,0
20230822,174600,2581518085,3310,3310,3310,3310,0
20230822,174500,2581518085,3310,3310,3310,3310,0
20230822,174400,2581518085,3310,3310,3310,3310,0
20230822,174300,2581518085,3310,3310,3310,3310,0
20230822,174200,2581518085,3310,3310,3310,3310,0
20230822,174100,2581518085,3310,3310,3310,3310,0
20230822,174000,2581518085,3310,3310,3310,3310,0
20230822,173900,2581518085,3310,3310,3310,3310,0
20230822,173800,2581518085,3310,3310,3310,3310,0
20230822,173700,2581518085,3310,3310,3310,3310,0
20230822,173600,2581518085,3310,3310,3310,3310,0
20230822,173500,2581518085,3310,3310,3310,3310,0
20230822,173400,2581518085,3310,3310,3310,3310,0
20230822,173300,2581518085,3310,3310,3310,3310,0
20230822,173200,2581518085,3310,3310,3310,3310,0
20230822,173100,2581518085,3310,3310,3310,3310,0
20230822,173000,2581518085,3310,3310,3310,3310,0
20230822,172900,2581518085,3310,3310,3310,3310,0
20230822,172800,2581518085,3310,3310,3310,3310,0
20230822,172700,2581518085,3310,3310,3310,3310,0
20230822,172600,2581518085,3310,3310,3310,3310,0
20230822,172500,2581518085,3310,3310,3310,3310,2717
20230822,172400,2581518085,3310,3310,3310,3310,0
20230822,172300,2581518085,3310,3310,3310,3310,0
20230822,172200,2581518085,3310,3310,3310,3310,0
20230822,172100,2581518085,3310,3310,3310,3310,0
20230822,172000,2581518085,3310,3310,3310,3310,0
20230822,171900,2581518085,3310,3310,3310,3310,0
20230822,171800,2581518085,3310,3310,3310,3310,0
20230822,171700,2581518085,3310,3310,3310,3310,0
20230822,171600,2581518085,3310,3310,3310,3310,0
20230822,171500,2581518085,3310,3310,3310,3310,0
20230822,171400,2581518085,3310,3310,3310,3310,0
20230822,171300,2581518085,3310,3310,3310,3310,0
20230822,171200,2581518085,3310,3310,3310,3310,0
20230822,171100,2581518085,3310,3310,3310,3310,0
20230822,171000,2581518085,3310,3310,3310,3310,0
20230822,170900,2581518085,3310,3310,3310,3310,0
20230822,170800,2581518085,3310,3310,3310,3310,0
20230822,170700,2581518085,3310,3310,3310,3310,0
20230822,170600,2581518085,3310,3310,3310,3310,0
20230822,170500,2581518085,3310,3310,3310,3310,0
20230822,170400,2581518085,3310,3310,3310,3310,0
20230822,170300,2581518085,3310,3310,3310,3310,0
20230822,170200,2581518085,3310,3310,3310,3310,0
20230822,170100,2581518085,3310,3310,3310,3310,0
20230822,170000,2581518085,3310,3310,3310,3310,0
20230822,165900,2581518085,3310,3310,3310,3310,0
20230822,165800,2581518085,3310,3310,3310,3310,0
20230822,165700,2581518085,3310,3310,3310,3310,0
20230822,165600,2581518085,3310,3310,3310,3310,0
20230822,165500,2581518085,3310,3310,3310,3310,2717
20230822,165400,2581518085,3310,3310,3310,3310,0
20230822,165300,2581518085,3310,3310,3310,3310,0
20230822,165200,2581518085,3310,3310,3310,3310,0
20230822,165100,2581518085,3310,3310,3310,3310,0
20230822,165000,2581518085,3310,3310,3310,3310,0
20230822,164900,2581518085,3310,3310,3310,3310,0
20230822,164800,2581518085,3310,3310,3310,3310,0
20230822,164700,2581518085,3310,3310,3310,3310,0
20230822,164600,2581518085,3310,3310,3310,3310,0
20230822,164500,2581518085,3310,3310,3310,3310,0
20230822,164400,2581518085,3310,3310,3310,3310,0
20230822,164300,2581518085,3310,3310,3310,3310,0
20230822,164200,2581518085,3310,3310,3310,3310,0
20230822,164100,2581518085,3310,3310,3310,3310,0
20230822,164000,2581518085,3310,3310,3310,3310,0
20230822,163900,2581518085,3310,3310,3310,3310,0
20230822,163800,2581518085,3310,3310,3310,3310,0
20230822,163700,2581518085,3310,3310,3310,3310,0
20230822,163600,2581518085,3310,3310,3310,3310,0
20230822,163500,2581518085,3310,3310,3310,3310,0
20230822,163400,2581518085,3310,3310,3310,3310,0
20230822,163300,2581518085,3310,3310,3310,3310,0
20230822,163200,2581518085,3310,3310,3310,3310,0
20230822,163100,2581518085,3310,3310,3310,3310,0
20230822,163000,2581518085,3310,3310,3310,3310,0
20230822,162900,2581518085,3310,3310,3310,3310,0
20230822,162800,2581518085,3310,3310,3310,3310,0
20230822,162700,2581518085,3310,3310,3310,3310,0
20230822,162600,2581518085,3310,3310,3310,3310,0
20230822,162500,2581518085,3310,3310,3310,3310,2717
20230822,162400,2581518085,3310,3310,3310,3310,0
20230822,162300,2581518085,3310,3310,3310,3310,0
20230822,162200,2581518085,3310,3310,3310,3310,0
20230822,162100,2581518085,3310,3310,3310,3310,0
20230822,162000,2581518085,3310,3310,3310,3310,0
20230822,161900,2581518085,3310,3310,3310,3310,0
20230822,161800,2581518085,3310,3310,3310,3310,0
20230822,161700,2581518085,3310,3310,3310,3310,0
20230822,161600,2581518085,3310,3310,3310,3310,0
20230822,161500,2581518085,3310,3310,3310,3310,0
20230822,161400,2581518085,3310,3310,3310,3310,0
20230822,161300,2581518085,3310,3310,3310,3310,0
20230822,161200,2581518085,3310,3310,3310,3310,0
20230822,161100,2581518085,3310,3310,3310,3310,0
20230822,161000,2581518085,3310,3310,3310,3310,0
20230822,160900,2581518085,3310,3310,3310,3310,0
20230822,160800,2581518085,3310,3310,3310,3310,0
20230822,160700,2581518085,3310,3310,3310,3310,0
20230822,160600,2581518085,3310,3310,3310,3310,0
20230822,160500,2581518085,3310,3310,3310,3310,0
20230822,160400,2581518085,3310,3310,3310,3310,0
20230822,160300,2581518085,3310,3310,3310,3310,0
20230822,160200,2581518085,3310,3310,3310,3310,0
20230822,160100,2581518085,3310,3310,3310,3310,0
20230822,160000,2581518085,3310,3310,3310,3310,0
20230822,155900,2581518085,3310,3310,3310,3310,0
20230822,155800,2581518085,3310,3310,3310,3310,0
20230822,155700,2581518085,3310,3310,3310,3310,0
20230822,155600,2581518085,3310,3310,3310,3310,0
20230822,155500,2581518085,3310,3310,3310,3310,2717
20230822,155400,2581518085,3310,3310,3310,3310,0
20230822,155300,2581518085,3310,3310,3310,3310,0
20230822,155200,2581518085,3310,3310,3310,3310,0
20230822,155100,2581518085,3310,3310,3310,3310,0
20230822,155000,2581518085,3310,3310,3310,3310,0
20230822,154900,2581518085,3310,3310,3310,3310,0
20230822,154800,2581518085,3310,3310,3310,3310,0
20230822,154700,2581518085,3310,3310,3310,3310,0
20230822,154600,2581518085,3310,3310,3310,3310,0
20230822,154500,2581518085,3310,3310,3310,3310,0
20230822,154400,2581518085,3310,3310,3310,3310,0
20230822,154300,2581518085,3310,3310,3310,3310,0
20230822,154200,2581518085,3310,3310,3310,3310,0
20230822,154100,2581518085,3310,3310,3310,3310,0
20230822,154000,2581518085,3310,3310,3310,3310,0
20230822,153900,2581518085,3310,3310,3310,3310,0
20230822,153800,2581518085,3310,3310,3310,3310,0
20230822,153700,2581518085,3310,3310,3310,3310,0
20230822,153600,2581518085,3310,3310,3310,3310,0
20230822,153500,2581518085,3310,3310,3310,3310,0
20230822,153400,2581518085,3310,3310,3310,3310,0
20230822,153300,2581518085,3310,3310,3310,3310,0
20230822,153200,2581518085,3310,3310,3310,3310,0
20230822,153100,2581518085,3310,3310,3310,3310,0
20230822,153000,2581518085,3310,3310,3310,3310,2717
20230822,152900,2572524815,3340,3340,3340,3340,0
20230822,152800,2572524815,3340,3340,3340,3340,0
20230822,152700,2572524815,3340,3340,3340,3340,0
20230822,152600,2572524815,3340,3340,3340,3340,0
20230822,152500,2572524815,3340,3340,3340,3340,0
20230822,152400,2572524815,3340,3340,3340,3340,0
20230822,152300,2572524815,3340,3340,3340,3340,0
20230822,152200,2572524815,3340,3340,3340,3340,0
20230822,152100,2572524815,3340,3340,3340,3340,0
20230822,152000,2572524815,3340,3340,3340,3340,0
20230822,151900,2572524815,3340,3340,3345,3320,2301
20230822,151800,2564853550,3350,3350,3350,3350,1
20230822,151700,2564850200,3340,3345,3345,3340,550
20230822,151600,2563012060,3350,3350,3350,3350,0
20230822,151500,2563012060,3350,3350,3350,3350,2
20230822,151400,2563005360,3350,3345,3350,3345,5
20230822,151300,2562988630,3350,3345,3350,3345,7
20230822,151200,2562965210,3350,3345,3350,3345,105
20230822,151100,2562613470,3345,3345,3345,3345,58
20230822,151000,2562419460,3345,3345,3345,3345,0
20230822,150900,2562419460,3345,3345,3345,3345,0
20230822,150800,2562419460,3345,3345,3345,3345,0
20230822,150700,2562419460,3345,3340,3345,3340,14
20230822,150600,2562372635,3340,3340,3340,3340,29
20230822,150500,2562275775,3345,3345,3345,3345,1
20230822,150400,2562272430,3340,3340,3340,3340,831
20230822,150300,2559496890,3340,3340,3340,3340,1
20230822,150200,2559493550,3340,3345,3345,3340,2
20230822,150100,2559486865,3350,3340,3350,3340,41
20230822,150000,2559349900,3350,3340,3350,3340,21
20230822,145900,2559279700,3350,3350,3350,3350,0
20230822,145800,2559279700,3350,3345,3350,3345,241
20230822,145700,2558473550,3345,3345,3345,3345,0
20230822,145600,2558473550,3345,3345,3345,3345,11
20230822,145500,2558436755,3330,3330,3330,3330,0
20230822,145400,2558436755,3330,3330,3330,3330,285
20230822,145300,2557487705,3330,3330,3330,3330,0
20230822,145200,2557487705,3330,3330,3330,3330,0
20230822,145100,2557487705,3330,3330,3330,3330,0
20230822,145000,2557487705,3330,3330,3330,3330,900
20230822,144900,2554490705,3345,3345,3345,3345,0
20230822,144800,2554490705,3345,3345,3345,3345,1
20230822,144700,2554487360,3330,3330,3330,3330,0
20230822,144600,2554487360,3330,3330,3330,3330,221
20230822,144500,2553751430,3330,3330,3330,3330,13
20230822,144400,2553708140,3345,3345,3345,3345,0
20230822,144300,2553708140,3345,3345,3345,3345,0
20230822,144200,2553708140,3345,3345,3345,3345,0
20230822,144100,2553708140,3345,3345,3345,3345,0
20230822,144000,2553708140,3345,3345,3345,3345,0
20230822,143900,2553708140,3345,3345,3345,3345,0
20230822,143800,2553708140,3345,3345,3345,3345,0
20230822,143700,2553708140,3345,3345,3345,3345,5000
20230822,143600,2536983140,3325,3325,3325,3325,5
20230822,143500,2536966515,3340,3340,3340,3340,0
20230822,143400,2536966515,3340,3340,3340,3340,62
20230822,143300,2536759435,3340,3340,3340,3340,83
20230822,143200,2536482215,3340,3330,3340,3330,1986
20230822,143100,2529863400,3320,3320,3320,3320,0
20230822,143000,2529863400,3320,3320,3320,3320,0
20230822,142900,2529863400,3320,3320,3320,3320,0
20230822,142800,2529863400,3320,3320,3320,3320,0
20230822,142700,2529863400,3320,3320,3320,3320,0
20230822,142600,2529863400,3320,3320,3320,3320,15
20230822,142500,2529813600,3320,3320,3320,3320,15
20230822,142400,2529763800,3320,3320,3320,3315,414
20230822,142300,2528390015,3320,3320,3320,3320,1
20230822,142200,2528386695,3330,3330,3330,3330,0
20230822,142100,2528386695,3330,3330,3330,3330,0
20230822,142000,2528386695,3330,3330,3330,3330,1
20230822,141900,2528383365,3315,3315,3315,3315,0
20230822,141800,2528383365,3315,3315,3315,3315,0
20230822,141700,2528383365,3315,3320,3320,3315,2421
20230822,141600,2520355350,3320,3320,3320,3320,0
20230822,141500,2520355350,3320,3320,3320,3320,109
20230822,141400,2519993470,3315,3315,3315,3315,0
20230822,141300,2519993470,3315,3315,3315,3315,3
20230822,141200,2519983525,3315,3315,3315,3315,0
20230822,141100,2519983525,3315,3325,3325,3315,855
20230822,141000,2517143795,3320,3320,3320,3320,0
20230822,140900,2517143795,3320,3320,3320,3320,0
20230822,140800,2517143795,3320,3320,3320,3320,0
20230822,140700,2517143795,3320,3320,3320,3320,0
20230822,140600,2517143795,3320,3320,3320,3320,0
20230822,140500,2517143795,3320,3320,3320,3320,100
20230822,140400,2516811795,3325,3330,3330,3325,514
20230822,140300,2515102230,3330,3330,3330,3330,49
20230822,140200,2514939060,3330,3330,3330,3330,48
20230822,140100,2514779220,3330,3330,3330,3330,0
20230822,140000,2514779220,3330,3330,3330,3330,53
20230822,135900,2514602730,3330,3330,3330,3330,0
20230822,135800,2514602730,3330,3330,3330,3330,0
20230822,135700,2514602730,3330,3330,3330,3330,0
20230822,135600,2514602730,3330,3330,3330,3330,0
20230822,135500,2514602730,3330,3330,3330,3330,1
20230822,135400,2514599400,3330,3330,3330,3330,18
20230822,135300,2514539460,3330,3330,3330,3330,29
20230822,135200,2514442890,3330,3335,3335,3330,367
20230822,135100,2513219470,3335,3335,3335,3335,429
20230822,135000,2511788755,3340,3340,3340,3340,37
20230822,134900,2511665175,3340,3335,3340,3335,5
20230822,134800,2511648485,3335,3335,3335,3335,64
20230822,134700,2511435045,3340,3340,3340,3340,0
20230822,134600,2511435045,3340,3340,3340,3340,0
20230822,134500,2511435045,3340,3340,3340,3340,0
20230822,134400,2511435045,3340,3340,3340,3340,0
20230822,134300,2511435045,3340,3340,3340,3340,0
20230822,134200,2511435045,3340,3340,3340,3340,0
20230822,134100,2511435045,3340,3340,3340,3340,0
20230822,134000,2511435045,3340,3340,3340,3340,0
20230822,133900,2511435045,3340,3340,3340,3340,0
20230822,133800,2511435045,3340,3340,3340,3340,20
20230822,133700,2511368245,3340,3340,3340,3340,401
20230822,133600,2510028905,3340,3335,3340,3335,1012
20230822,133500,2506648895,3335,3335,3335,3335,1
20230822,133400,2506645560,3330,3340,3340,3330,416
20230822,133300,2505258270,3335,3340,3340,3335,12
20230822,133200,2505218245,3340,3340,3340,3340,0
20230822,133100,2505218245,3340,3340,3340,3340,308
20230822,133000,2504189525,3320,3320,3320,3320,0
20230822,132900,2504189525,3320,3320,3320,3320,0
20230822,132800,2504189525,3320,3330,3330,3320,1619
20230822,132700,2498799535,3330,3330,3330,3330,1
20230822,132600,2498796205,3340,3315,3340,3315,2461
20230822,132500,2490608210,3325,3315,3325,3315,1123
20230822,132400,2486879620,3315,3315,3315,3315,0
20230822,132300,2486879620,3315,3315,3320,3315,1032
20230822,132200,2483453980,3320,3315,3320,3315,1128
20230822,132100,2479710740,3320,3315,3320,3315,1239
20230822,132000,2475598260,3315,3310,3315,3300,8149
20230822,131900,2448677820,3310,3320,3320,3305,5150
20230822,131800,2431632020,3315,3340,3340,3315,10104
20230822,131700,2398045585,3340,3340,3340,3340,0
20230822,131600,2398045585,3340,3340,3340,3340,1
20230822,131500,2398042245,3340,3340,3340,3340,24
20230822,131400,2397962085,3340,3340,3340,3340,24
20230822,131300,2397881925,3340,3345,3350,3340,656
20230822,131200,2395687670,3340,3340,3340,3340,0
20230822,131100,2395687670,3340,3340,3340,3340,0
20230822,131000,2395687670,3340,3340,3340,3340,0
20230822,130900,2395687670,3340,3340,3340,3340,0
20230822,130800,2395687670,3340,3340,3340,3340,0
20230822,130700,2395687670,3340,3340,3340,3340,0
20230822,130600,2395687670,3340,3340,3340,3340,250
20230822,130500,2394852670,3350,3350,3350,3350,0
20230822,130400,2394852670,3350,3350,3350,3350,0
20230822,130300,2394852670,3350,3350,3350,3350,1
20230822,130200,2394849320,3345,3330,3345,3325,5713
20230822,130100,2375763955,3335,3335,3335,3335,1
20230822,130000,2375760620,3330,3330,3330,3330,1036
20230822,125900,2372310740,3335,3335,3335,3335,0
20230822,125800,2372310740,3335,3335,3335,3335,0
20230822,125700,2372310740,3335,3335,3335,3335,0
20230822,125600,2372310740,3335,3335,3335,3335,100
20230822,125500,2371977240,3330,3330,3330,3330,0
20230822,125400,2371977240,3330,3330,3330,3330,0
20230822,125300,2371977240,3330,3330,3330,3330,56
20230822,125200,2371790760,3335,3335,3335,3335,0
20230822,125100,2371790760,3335,3335,3335,3335,0
20230822,125000,2371790760,3335,3335,3335,3335,100
20230822,124900,2371457260,3330,3330,3330,3330,0
20230822,124800,2371457260,3330,3330,3330,3330,1056
20230822,124700,2367940780,3320,3320,3320,3320,20
20230822,124600,2367874380,3325,3325,3325,3325,181
20230822,124500,2367272555,3325,3325,3325,3325,0
20230822,124400,2367272555,3325,3325,3325,3325,0
20230822,124300,2367272555,3325,3325,3325,3325,10
20230822,124200,2367239305,3325,3325,3325,3325,25
20230822,124100,2367156180,3325,3325,3325,3325,0
20230822,124000,2367156180,3325,3325,3325,3325,0
20230822,123900,2367156180,3325,3325,3325,3325,0
20230822,123800,2367156180,3325,3320,3325,3320,702
20230822,123700,2364824515,3325,3325,3325,3325,0
20230822,123600,2364824515,3325,3325,3325,3325,0
20230822,123500,2364824515,3325,3325,3325,3325,0
20230822,123400,2364824515,3325,3330,3330,3325,449
20230822,123300,2363331585,3330,3330,3330,3330,0
20230822,123200,2363331585,3330,3330,3330,3330,45
20230822,123100,2363181735,3335,3335,3335,3335,0
20230822,123000,2363181735,3335,3335,3335,3335,0
20230822,122900,2363181735,3335,3335,3335,3335,0
20230822,122800,2363181735,3335,3335,3335,3335,0
20230822,122700,2363181735,3335,3335,3335,3335,20
20230822,122600,2363115035,3335,3335,3335,3335,0
20230822,122500,2363115035,3335,3335,3335,3335,0
20230822,122400,2363115035,3335,3335,3335,3335,0
20230822,122300,2363115035,3335,3335,3335,3335,0
20230822,122200,2363115035,3335,3335,3335,3335,129
20230822,122100,2362684820,3335,3335,3335,3335,1
20230822,122000,2362681485,3325,3325,3325,3325,1970
20230822,121900,2356131235,3320,3325,3325,3320,17
20230822,121800,2356074790,3325,3325,3325,3325,270
20230822,121700,2355177040,3330,3330,3330,3330,180
20230822,121600,2354577640,3330,3330,3330,3330,30
20230822,121500,2354477740,3330,3330,3330,3330,0
20230822,121400,2354477740,3330,3330,3330,3330,1
20230822,121300,2354474410,3320,3320,3320,3320,0
20230822,121200,2354474410,3320,3320,3320,3320,0
20230822,121100,2354474410,3320,3320,3320,3320,1
20230822,121000,2354471090,3325,3325,3325,3325,100
20230822,120900,2354138590,3325,3325,3325,3325,0
20230822,120800,2354138590,3325,3325,3325,3325,0
20230822,120700,2354138590,3325,3325,3325,3325,0
20230822,120600,2354138590,3325,3330,3330,3325,201
20230822,120500,2353469760,3335,3335,3335,3335,0
20230822,120400,2353469760,3335,3320,3335,3305,3431
20230822,120300,2342066275,3310,3315,3315,3310,312
20230822,120200,2341032550,3315,3315,3315,3315,27
20230822,120100,2340943045,3315,3310,3315,3310,142
20230822,120000,2340472525,3310,3310,3310,3310,1
20230822,115900,2340469215,3310,3310,3310,3310,652
20230822,115800,2338311095,3315,3315,3315,3315,1
20230822,115700,2338307780,3315,3315,3315,3315,0
20230822,115600,2338307780,3315,3315,3315,3315,0
20230822,115500,2338307780,3315,3310,3315,3310,114
20230822,115400,2337930345,3315,3315,3315,3315,736
20230822,115300,2335490505,3315,3315,3315,3315,5
20230822,115200,2335473930,3315,3315,3315,3315,5
20230822,115100,2335457355,3315,3315,3315,3315,1
20230822,115000,2335454040,3320,3320,3320,3320,0
20230822,114900,2335454040,3320,3320,3320,3320,0
20230822,114800,2335454040,3320,3320,3320,3320,0
20230822,114700,2335454040,3320,3315,3320,3315,291
20230822,114600,2334489305,3315,3320,3320,3315,1576
20230822,114500,2329264775,3325,3325,3325,3325,52
20230822,114400,2329091875,3325,3325,3325,3325,0
20230822,114300,2329091875,3325,3325,3325,3325,15
20230822,114200,2329042000,3325,3325,3325,3325,178
20230822,114100,2328450150,3320,3320,3320,3320,8
20230822,114000,2328423590,3320,3315,3320,3315,23
20230822,113900,2328347245,3325,3325,3325,3325,329
20230822,113800,2327253320,3325,3325,3325,3325,101
20230822,113700,2326917495,3315,3320,3320,3315,721
20230822,113600,2324526555,3325,3325,3325,3325,0
20230822,113500,2324526555,3325,3325,3325,3320,7
20230822,113400,2324503305,3325,3325,3325,3325,10
20230822,113300,2324470055,3315,3320,3320,3315,860
20230822,113200,2321619105,3320,3320,3320,3320,0
20230822,113100,2321619105,3320,3315,3320,3315,949
20230822,113000,2318471065,3310,3310,3310,3310,500
20230822,112900,2316816065,3310,3310,3310,3310,0
20230822,112800,2316816065,3310,3305,3310,3305,587
20230822,112700,2314875980,3305,3315,3315,3305,1910
20230822,112600,2308553635,3320,3320,3320,3320,10
20230822,112500,2308520435,3320,3320,3320,3320,8
20230822,112400,2308493875,3310,3315,3315,3310,999
20230822,112300,2305184680,3315,3315,3315,3310,96
20230822,112200,2304866780,3315,3325,3325,3315,9
20230822,112100,2304836935,3315,3315,3315,3315,100
20230822,112000,2304505435,3315,3315,3315,3315,2
20230822,111900,2304498805,3310,3315,3315,3310,1550
20230822,111800,2299363600,3315,3320,3320,3315,3252
20230822,111700,2288569220,3320,3325,3325,3320,7173
20230822,111600,2264737985,3325,3330,3330,3325,770
20230822,111500,2262177675,3325,3340,3340,3325,87
20230822,111400,2261888160,3330,3330,3330,3330,629
20230822,111300,2259793590,3335,3340,3340,3335,135
20230822,111200,2259342890,3340,3335,3340,3335,401
20230822,111100,2258005550,3325,3330,3335,3325,2800
20230822,111000,2248675560,3330,3335,3335,3330,102
20230822,110900,2248335565,3335,3325,3335,3325,9
20230822,110800,2248305560,3335,3335,3335,3335,50
20230822,110700,2248138810,3335,3320,3335,3320,6
20230822,110600,2248118860,3320,3330,3340,3320,691
20230822,110500,2245821660,3340,3330,3340,3325,1637
20230822,110400,2240378575,3330,3325,3330,3325,702
20230822,110300,2238043670,3330,3330,3330,3330,102
20230822,110200,2237704010,3330,3325,3330,3325,1531
20230822,110100,2232613345,3330,3335,3340,3330,1563
20230822,110000,2227403950,3330,3325,3335,3325,685
20230822,105900,2225121770,3315,3330,3330,3315,6756
20230822,105800,2202704455,3335,3320,3335,3315,3639
20230822,105700,2190617590,3320,3355,3360,3310,37303
20230822,105600,2066565760,3335,3400,3400,3335,22113
20230822,105500,1992224855,3385,3410,3410,3380,3626
20230822,105400,1979948795,3385,3420,3420,3385,44930
20230822,105300,1827290605,3420,3405,3425,3385,20078
20230822,105200,1759028930,3405,3425,3495,3380,23623
20230822,105100,1678144320,3440,3490,3500,3375,74553
20230822,105000,1421695045,3490,3425,3700,3420,351409
20230822,104900,161351235,3435,3435,3435,3435,0
20230822,104800,161351235,3435,3435,3435,3435,0
20230822,104700,161351235,3435,3435,3435,3435,0
20230822,104600,161351235,3435,3435,3435,3435,0
20230822,104500,161351235,3435,3435,3435,3435,0
20230822,104400,161351235,3435,3435,3435,3435,0
20230822,104300,161351235,3435,3410,3435,3410,1000
20230822,104200,157932815,3420,3420,3420,3420,268
20230822,104100,157016255,3430,3430,3430,3430,0
20230822,104000,157016255,3430,3435,3435,3405,8939
20230822,103900,126511890,3455,3455,3455,3455,0
20230822,103800,126511890,3455,3455,3455,3455,0
20230822,103700,126511890,3455,3455,3455,3455,3
20230822,103600,126501525,3455,3455,3455,3455,0
20230822,103500,126501525,3455,3455,3455,3455,0
20230822,103400,126501525,3455,3455,3455,3455,2
20230822,103300,126494615,3450,3450,3450,3450,96
20230822,103200,126163415,3450,3450,3450,3450,2
20230822,103100,126156515,3450,3445,3450,3445,166
20230822,103000,125584640,3450,3445,3450,3445,500
20230822,102900,123860265,3445,3445,3445,3445,392
20230822,102800,122509825,3445,3440,3445,3440,133
20230822,102700,122052300,3440,3440,3440,3440,0
20230822,102600,122052300,3440,3425,3440,3425,2712
20230822,102500,112750220,3425,3425,3425,3425,1
20230822,102400,112746795,3410,3410,3410,3410,0
20230822,102300,112746795,3410,3410,3410,3410,0
20230822,102200,112746795,3410,3410,3410,3410,213
20230822,102100,112020465,3405,3410,3410,3405,1588
20230822,102000,106612135,3410,3410,3410,3410,3
20230822,101900,106601905,3410,3410,3410,3410,10
20230822,101800,106567805,3420,3420,3420,3420,0
20230822,101700,106567805,3420,3420,3420,3420,1723
20230822,101600,100675145,3430,3430,3430,3430,0
20230822,101500,100675145,3430,3430,3430,3430,0
20230822,101400,100675145,3430,3430,3430,3430,1
20230822,101300,100671715,3420,3420,3420,3420,0
20230822,101200,100671715,3420,3420,3420,3420,0
20230822,101100,100671715,3420,3420,3420,3420,54
20230822,101000,100487035,3430,3420,3430,3420,128
20230822,100900,100048995,3425,3425,3425,3425,0
20230822,100800,100048995,3425,3425,3425,3425,0
20230822,100700,100048995,3425,3425,3425,3425,15
20230822,100600,99997620,3420,3420,3420,3420,123
20230822,100500,99576960,3430,3430,3430,3430,2000
20230822,100400,92716960,3430,3425,3430,3425,2
20230822,100300,92710105,3420,3420,3420,3420,0
20230822,100200,92710105,3420,3420,3420,3420,1
20230822,100100,92706685,3415,3415,3415,3415,42
20230822,100000,92563255,3405,3405,3405,3405,0
20230822,095900,92563255,3405,3400,3405,3400,1162
20230822,095800,88609515,3400,3400,3400,3400,0
20230822,095700,88609515,3400,3400,3400,3400,0
20230822,095600,88609515,3400,3400,3400,3400,0
20230822,095500,88609515,3400,3400,3400,3400,5
20230822,095400,88592515,3400,3400,3400,3400,4
20230822,095300,88578915,3390,3390,3390,3390,2
20230822,095200,88572135,3395,3395,3395,3395,0
20230822,095100,88572135,3395,3395,3395,3395,25
20230822,095000,88487260,3395,3400,3400,3395,1077
20230822,094900,84830820,3400,3415,3415,3400,1358
20230822,094800,80201980,3425,3425,3425,3425,44
20230822,094700,80051280,3415,3415,3415,3415,84
20230822,094600,79764420,3420,3420,3420,3420,1
20230822,094500,79761000,3420,3425,3425,3420,91
20230822,094400,79449580,3430,3430,3430,3430,40
20230822,094300,79312380,3430,3425,3430,3425,142
20230822,094200,78826020,3425,3425,3430,3425,234
20230822,094100,78024565,3420,3420,3420,3420,276
20230822,094000,77080645,3415,3415,3415,3415,0
20230822,093900,77080645,3415,3415,3415,3415,796
20230822,093800,74362305,3395,3395,3395,3395,1400
20230822,093700,69609305,3415,3415,3415,3415,1
20230822,093600,69605890,3395,3395,3395,3395,2
20230822,093500,69599100,3415,3415,3415,3415,0
20230822,093400,69599100,3415,3415,3415,3415,0
20230822,093300,69599100,3415,3415,3415,3415,1
20230822,093200,69595685,3415,3415,3415,3415,0
20230822,093100,69595685,3415,3415,3415,3415,0
20230822,093000,69595685,3415,3415,3415,3415,0
20230822,092900,69595685,3415,3415,3415,3415,0
20230822,092800,69595685,3415,3415,3415,3415,0
20230822,092700,69595685,3415,3415,3415,3415,0
20230822,092600,69595685,3415,3400,3415,3400,17
20230822,092500,69537675,3400,3400,3400,3400,0
20230822,092400,69537675,3400,3400,3400,3400,287
20230822,092300,68561875,3400,3405,3405,3400,30
20230822,092200,68459730,3410,3420,3420,3410,435
20230822,092100,66974670,3425,3425,3425,3425,2
20230822,092000,66967820,3415,3430,3430,3415,61
20230822,091900,66758605,3430,3425,3430,3415,728
20230822,091800,64265730,3425,3410,3425,3410,801
20230822,091700,61532020,3410,3410,3410,3410,1
20230822,091600,61528610,3405,3405,3405,3405,0
20230822,091500,61528610,3405,3405,3405,3405,3
20230822,091400,61518395,3400,3395,3400,3395,364
20230822,091300,60281540,3395,3395,3395,3395,1
20230822,091200,60278145,3375,3385,3385,3375,1850
20230822,091100,54021390,3400,3395,3400,3395,197
20230822,091000,53351825,3395,3395,3395,3395,3
20230822,090900,53341640,3395,3395,3395,3395,1266
20230822,090800,49043570,3395,3395,3395,3395,1162
20230822,090700,45098580,3395,3395,3395,3395,3672
20230822,090600,32632140,3390,3390,3390,3390,131
20230822,090500,32188050,3400,3410,3410,3400,6036
20230822,090400,11660715,3415,3415,3415,3415,0
20230822,090300,11660715,3415,3405,3415,3405,203
20230822,090200,10968740,3405,3405,3410,3405,1018
20230822,090100,7502420,3415,3395,3415,3395,426
20230822,090000,6051950,3395,3365,3395,3365,1796