stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195500,277836790,3060,3060,3060,3060,635
20230822,195400,277836790,3060,3060,3060,3060,0
20230822,195300,277836790,3060,3060,3060,3060,0
20230822,195200,277836790,3060,3060,3060,3060,0
20230822,195100,277836790,3060,3060,3060,3060,0
20230822,195000,277836790,3060,3060,3060,3060,0
20230822,194900,277836790,3060,3060,3060,3060,0
20230822,194800,277836790,3060,3060,3060,3060,0
20230822,194700,277836790,3060,3060,3060,3060,0
20230822,194600,277836790,3060,3060,3060,3060,0
20230822,194500,277836790,3060,3060,3060,3060,0
20230822,194400,277836790,3060,3060,3060,3060,0
20230822,194300,277836790,3060,3060,3060,3060,0
20230822,194200,277836790,3060,3060,3060,3060,0
20230822,194100,277836790,3060,3060,3060,3060,0
20230822,194000,277836790,3060,3060,3060,3060,0
20230822,193900,277836790,3060,3060,3060,3060,0
20230822,193800,277836790,3060,3060,3060,3060,0
20230822,193700,277836790,3060,3060,3060,3060,0
20230822,193600,277836790,3060,3060,3060,3060,0
20230822,193500,277836790,3060,3060,3060,3060,0
20230822,193400,277836790,3060,3060,3060,3060,0
20230822,193300,277836790,3060,3060,3060,3060,0
20230822,193200,277836790,3060,3060,3060,3060,0
20230822,193100,277836790,3060,3060,3060,3060,0
20230822,193000,277836790,3060,3060,3060,3060,0
20230822,192900,277836790,3060,3060,3060,3060,0
20230822,192800,277836790,3060,3060,3060,3060,0
20230822,192700,277836790,3060,3060,3060,3060,0
20230822,192600,277836790,3060,3060,3060,3060,0
20230822,192500,277836790,3060,3060,3060,3060,635
20230822,192400,277836790,3060,3060,3060,3060,0
20230822,192300,277836790,3060,3060,3060,3060,0
20230822,192200,277836790,3060,3060,3060,3060,0
20230822,192100,277836790,3060,3060,3060,3060,0
20230822,192000,277836790,3060,3060,3060,3060,0
20230822,191900,277836790,3060,3060,3060,3060,0
20230822,191800,277836790,3060,3060,3060,3060,0
20230822,191700,277836790,3060,3060,3060,3060,0
20230822,191600,277836790,3060,3060,3060,3060,0
20230822,191500,277836790,3060,3060,3060,3060,0
20230822,191400,277836790,3060,3060,3060,3060,0
20230822,191300,277836790,3060,3060,3060,3060,0
20230822,191200,277836790,3060,3060,3060,3060,0
20230822,191100,277836790,3060,3060,3060,3060,0
20230822,191000,277836790,3060,3060,3060,3060,0
20230822,190900,277836790,3060,3060,3060,3060,0
20230822,190800,277836790,3060,3060,3060,3060,0
20230822,190700,277836790,3060,3060,3060,3060,0
20230822,190600,277836790,3060,3060,3060,3060,0
20230822,190500,277836790,3060,3060,3060,3060,0
20230822,190400,277836790,3060,3060,3060,3060,0
20230822,190300,277836790,3060,3060,3060,3060,0
20230822,190200,277836790,3060,3060,3060,3060,0
20230822,190100,277836790,3060,3060,3060,3060,0
20230822,190000,277836790,3060,3060,3060,3060,0
20230822,185900,277836790,3060,3060,3060,3060,0
20230822,185800,277836790,3060,3060,3060,3060,0
20230822,185700,277836790,3060,3060,3060,3060,0
20230822,185600,277836790,3060,3060,3060,3060,0
20230822,185500,277836790,3060,3060,3060,3060,635
20230822,185400,277836790,3060,3060,3060,3060,0
20230822,185300,277836790,3060,3060,3060,3060,0
20230822,185200,277836790,3060,3060,3060,3060,0
20230822,185100,277836790,3060,3060,3060,3060,0
20230822,185000,277836790,3060,3060,3060,3060,0
20230822,184900,277836790,3060,3060,3060,3060,0
20230822,184800,277836790,3060,3060,3060,3060,0
20230822,184700,277836790,3060,3060,3060,3060,0
20230822,184600,277836790,3060,3060,3060,3060,0
20230822,184500,277836790,3060,3060,3060,3060,0
20230822,184400,277836790,3060,3060,3060,3060,0
20230822,184300,277836790,3060,3060,3060,3060,0
20230822,184200,277836790,3060,3060,3060,3060,0
20230822,184100,277836790,3060,3060,3060,3060,0
20230822,184000,277836790,3060,3060,3060,3060,0
20230822,183900,277836790,3060,3060,3060,3060,0
20230822,183800,277836790,3060,3060,3060,3060,0
20230822,183700,277836790,3060,3060,3060,3060,0
20230822,183600,277836790,3060,3060,3060,3060,0
20230822,183500,277836790,3060,3060,3060,3060,0
20230822,183400,277836790,3060,3060,3060,3060,0
20230822,183300,277836790,3060,3060,3060,3060,0
20230822,183200,277836790,3060,3060,3060,3060,0
20230822,183100,277836790,3060,3060,3060,3060,0
20230822,183000,277836790,3060,3060,3060,3060,0
20230822,182900,277836790,3060,3060,3060,3060,0
20230822,182800,277836790,3060,3060,3060,3060,0
20230822,182700,277836790,3060,3060,3060,3060,0
20230822,182600,277836790,3060,3060,3060,3060,0
20230822,182500,277836790,3060,3060,3060,3060,635
20230822,182400,277836790,3060,3060,3060,3060,0
20230822,182300,277836790,3060,3060,3060,3060,0
20230822,182200,277836790,3060,3060,3060,3060,0
20230822,182100,277836790,3060,3060,3060,3060,0
20230822,182000,277836790,3060,3060,3060,3060,0
20230822,181900,277836790,3060,3060,3060,3060,0
20230822,181800,277836790,3060,3060,3060,3060,0
20230822,181700,277836790,3060,3060,3060,3060,0
20230822,181600,277836790,3060,3060,3060,3060,0
20230822,181500,277836790,3060,3060,3060,3060,0
20230822,181400,277836790,3060,3060,3060,3060,0
20230822,181300,277836790,3060,3060,3060,3060,0
20230822,181200,277836790,3060,3060,3060,3060,0
20230822,181100,277836790,3060,3060,3060,3060,0
20230822,181000,277836790,3060,3060,3060,3060,0
20230822,180900,277836790,3060,3060,3060,3060,0
20230822,180800,277836790,3060,3060,3060,3060,0
20230822,180700,277836790,3060,3060,3060,3060,0
20230822,180600,277836790,3060,3060,3060,3060,0
20230822,180500,277836790,3060,3060,3060,3060,0
20230822,180400,277836790,3060,3060,3060,3060,0
20230822,180300,277836790,3060,3060,3060,3060,0
20230822,180200,277836790,3060,3060,3060,3060,0
20230822,180100,277836790,3060,3060,3060,3060,0
20230822,180000,277836790,3060,3060,3060,3060,0
20230822,175900,277836790,3060,3060,3060,3060,0
20230822,175800,277836790,3060,3060,3060,3060,0
20230822,175700,277836790,3060,3060,3060,3060,0
20230822,175600,277836790,3060,3060,3060,3060,0
20230822,175500,277836790,3060,3060,3060,3060,635
20230822,175400,277836790,3060,3060,3060,3060,0
20230822,175300,277836790,3060,3060,3060,3060,0
20230822,175200,277836790,3060,3060,3060,3060,0
20230822,175100,277836790,3060,3060,3060,3060,0
20230822,175000,277836790,3060,3060,3060,3060,0
20230822,174900,277836790,3060,3060,3060,3060,0
20230822,174800,277836790,3060,3060,3060,3060,0
20230822,174700,277836790,3060,3060,3060,3060,0
20230822,174600,277836790,3060,3060,3060,3060,0
20230822,174500,277836790,3060,3060,3060,3060,0
20230822,174400,277836790,3060,3060,3060,3060,0
20230822,174300,277836790,3060,3060,3060,3060,0
20230822,174200,277836790,3060,3060,3060,3060,0
20230822,174100,277836790,3060,3060,3060,3060,0
20230822,174000,277836790,3060,3060,3060,3060,0
20230822,173900,277836790,3060,3060,3060,3060,0
20230822,173800,277836790,3060,3060,3060,3060,0
20230822,173700,277836790,3060,3060,3060,3060,0
20230822,173600,277836790,3060,3060,3060,3060,0
20230822,173500,277836790,3060,3060,3060,3060,0
20230822,173400,277836790,3060,3060,3060,3060,0
20230822,173300,277836790,3060,3060,3060,3060,0
20230822,173200,277836790,3060,3060,3060,3060,0
20230822,173100,277836790,3060,3060,3060,3060,0
20230822,173000,277836790,3060,3060,3060,3060,0
20230822,172900,277836790,3060,3060,3060,3060,0
20230822,172800,277836790,3060,3060,3060,3060,0
20230822,172700,277836790,3060,3060,3060,3060,0
20230822,172600,277836790,3060,3060,3060,3060,0
20230822,172500,277836790,3060,3060,3060,3060,635
20230822,172400,277836790,3060,3060,3060,3060,0
20230822,172300,277836790,3060,3060,3060,3060,0
20230822,172200,277836790,3060,3060,3060,3060,0
20230822,172100,277836790,3060,3060,3060,3060,0
20230822,172000,277836790,3060,3060,3060,3060,0
20230822,171900,277836790,3060,3060,3060,3060,0
20230822,171800,277836790,3060,3060,3060,3060,0
20230822,171700,277836790,3060,3060,3060,3060,0
20230822,171600,277836790,3060,3060,3060,3060,0
20230822,171500,277836790,3060,3060,3060,3060,0
20230822,171400,277836790,3060,3060,3060,3060,0
20230822,171300,277836790,3060,3060,3060,3060,0
20230822,171200,277836790,3060,3060,3060,3060,0
20230822,171100,277836790,3060,3060,3060,3060,0
20230822,171000,277836790,3060,3060,3060,3060,0
20230822,170900,277836790,3060,3060,3060,3060,0
20230822,170800,277836790,3060,3060,3060,3060,0
20230822,170700,277836790,3060,3060,3060,3060,0
20230822,170600,277836790,3060,3060,3060,3060,0
20230822,170500,277836790,3060,3060,3060,3060,0
20230822,170400,277836790,3060,3060,3060,3060,0
20230822,170300,277836790,3060,3060,3060,3060,0
20230822,170200,277836790,3060,3060,3060,3060,0
20230822,170100,277836790,3060,3060,3060,3060,0
20230822,170000,277836790,3060,3060,3060,3060,0
20230822,165900,277836790,3060,3060,3060,3060,0
20230822,165800,277836790,3060,3060,3060,3060,0
20230822,165700,277836790,3060,3060,3060,3060,0
20230822,165600,277836790,3060,3060,3060,3060,0
20230822,165500,277836790,3060,3060,3060,3060,635
20230822,165400,277836790,3060,3060,3060,3060,0
20230822,165300,277836790,3060,3060,3060,3060,0
20230822,165200,277836790,3060,3060,3060,3060,0
20230822,165100,277836790,3060,3060,3060,3060,0
20230822,165000,277836790,3060,3060,3060,3060,0
20230822,164900,277836790,3060,3060,3060,3060,0
20230822,164800,277836790,3060,3060,3060,3060,0
20230822,164700,277836790,3060,3060,3060,3060,0
20230822,164600,277836790,3060,3060,3060,3060,0
20230822,164500,277836790,3060,3060,3060,3060,0
20230822,164400,277836790,3060,3060,3060,3060,0
20230822,164300,277836790,3060,3060,3060,3060,0
20230822,164200,277836790,3060,3060,3060,3060,0
20230822,164100,277836790,3060,3060,3060,3060,0
20230822,164000,277836790,3060,3060,3060,3060,0
20230822,163900,277836790,3060,3060,3060,3060,0
20230822,163800,277836790,3060,3060,3060,3060,0
20230822,163700,277836790,3060,3060,3060,3060,0
20230822,163600,277836790,3060,3060,3060,3060,0
20230822,163500,277836790,3060,3060,3060,3060,0
20230822,163400,277836790,3060,3060,3060,3060,0
20230822,163300,277836790,3060,3060,3060,3060,0
20230822,163200,277836790,3060,3060,3060,3060,0
20230822,163100,277836790,3060,3060,3060,3060,0
20230822,163000,277836790,3060,3060,3060,3060,0
20230822,162900,277836790,3060,3060,3060,3060,0
20230822,162800,277836790,3060,3060,3060,3060,0
20230822,162700,277836790,3060,3060,3060,3060,0
20230822,162600,277836790,3060,3060,3060,3060,0
20230822,162500,277836790,3060,3060,3060,3060,635
20230822,162400,277836790,3060,3060,3060,3060,0
20230822,162300,277836790,3060,3060,3060,3060,0
20230822,162200,277836790,3060,3060,3060,3060,0
20230822,162100,277836790,3060,3060,3060,3060,0
20230822,162000,277836790,3060,3060,3060,3060,0
20230822,161900,277836790,3060,3060,3060,3060,0
20230822,161800,277836790,3060,3060,3060,3060,0
20230822,161700,277836790,3060,3060,3060,3060,0
20230822,161600,277836790,3060,3060,3060,3060,0
20230822,161500,277836790,3060,3060,3060,3060,0
20230822,161400,277836790,3060,3060,3060,3060,0
20230822,161300,277836790,3060,3060,3060,3060,0
20230822,161200,277836790,3060,3060,3060,3060,0
20230822,161100,277836790,3060,3060,3060,3060,0
20230822,161000,277836790,3060,3060,3060,3060,0
20230822,160900,277836790,3060,3060,3060,3060,0
20230822,160800,277836790,3060,3060,3060,3060,0
20230822,160700,277836790,3060,3060,3060,3060,0
20230822,160600,277836790,3060,3060,3060,3060,0
20230822,160500,277836790,3060,3060,3060,3060,0
20230822,160400,277836790,3060,3060,3060,3060,0
20230822,160300,277836790,3060,3060,3060,3060,0
20230822,160200,277836790,3060,3060,3060,3060,0
20230822,160100,277836790,3060,3060,3060,3060,0
20230822,160000,277836790,3060,3060,3060,3060,0
20230822,155900,277836790,3060,3060,3060,3060,0
20230822,155800,277836790,3060,3060,3060,3060,0
20230822,155700,277836790,3060,3060,3060,3060,0
20230822,155600,277836790,3060,3060,3060,3060,0
20230822,155500,277836790,3060,3060,3060,3060,635
20230822,155400,277836790,3060,3060,3060,3060,0
20230822,155300,277836790,3060,3060,3060,3060,0
20230822,155200,277836790,3060,3060,3060,3060,0
20230822,155100,277836790,3060,3060,3060,3060,0
20230822,155000,277836790,3060,3060,3060,3060,0
20230822,154900,277836790,3060,3060,3060,3060,0
20230822,154800,277836790,3060,3060,3060,3060,0
20230822,154700,277836790,3060,3060,3060,3060,0
20230822,154600,277836790,3060,3060,3060,3060,0
20230822,154500,277836790,3060,3060,3060,3060,0
20230822,154400,277836790,3060,3060,3060,3060,0
20230822,154300,277836790,3060,3060,3060,3060,0
20230822,154200,277836790,3060,3060,3060,3060,0
20230822,154100,277836790,3060,3060,3060,3060,0
20230822,154000,277836790,3060,3060,3060,3060,0
20230822,153900,277836790,3060,3060,3060,3060,0
20230822,153800,277836790,3060,3060,3060,3060,0
20230822,153700,277836790,3060,3060,3060,3060,0
20230822,153600,277836790,3060,3060,3060,3060,0
20230822,153500,277836790,3060,3060,3060,3060,0
20230822,153400,277836790,3060,3060,3060,3060,0
20230822,153300,277836790,3060,3060,3060,3060,0
20230822,153200,277836790,3060,3060,3060,3060,0
20230822,153100,277836790,3060,3060,3060,3060,0
20230822,153000,277836790,3060,3060,3060,3060,635
20230822,152900,275893690,3055,3055,3055,3055,0
20230822,152800,275893690,3055,3055,3055,3055,0
20230822,152700,275893690,3055,3055,3055,3055,0
20230822,152600,275893690,3055,3055,3055,3055,0
20230822,152500,275893690,3055,3055,3055,3055,0
20230822,152400,275893690,3055,3055,3055,3055,0
20230822,152300,275893690,3055,3055,3055,3055,0
20230822,152200,275893690,3055,3055,3055,3055,0
20230822,152100,275893690,3055,3055,3055,3055,0
20230822,152000,275893690,3055,3055,3055,3055,0
20230822,151900,275893690,3055,3055,3055,3055,2
20230822,151800,275887580,3060,3060,3060,3060,7
20230822,151700,275866160,3055,3060,3060,3055,127
20230822,151600,275478015,3060,3060,3060,3060,9
20230822,151500,275450475,3055,3060,3060,3055,292
20230822,151400,274558375,3055,3060,3060,3055,4
20230822,151300,274546145,3060,3060,3060,3060,6
20230822,151200,274527785,3060,3060,3060,3060,7
20230822,151100,274506365,3060,3060,3060,3060,0
20230822,151000,274506365,3060,3060,3060,3060,10
20230822,150900,274475765,3060,3060,3060,3060,56
20230822,150800,274304405,3060,3060,3060,3060,7
20230822,150700,274282985,3060,3055,3060,3055,94
20230822,150600,273995740,3050,3055,3055,3050,3906
20230822,150500,262082115,3055,3055,3055,3055,46
20230822,150400,261941585,3055,3060,3060,3055,11
20230822,150300,261907975,3060,3055,3060,3055,41
20230822,150200,261782715,3055,3055,3055,3055,54
20230822,150100,261617745,3055,3055,3055,3055,0
20230822,150000,261617745,3055,3055,3055,3055,61
20230822,145900,261431390,3055,3060,3060,3055,39
20230822,145800,261312210,3060,3055,3060,3055,24
20230822,145700,261238840,3055,3055,3055,3055,387
20230822,145600,260056555,3055,3055,3055,3055,107
20230822,145500,259729670,3055,3055,3055,3055,6
20230822,145400,259711340,3055,3055,3055,3055,1
20230822,145300,259708285,3055,3055,3055,3055,18
20230822,145200,259653295,3055,3060,3060,3055,489
20230822,145100,258159360,3060,3065,3065,3060,84
20230822,145000,257902290,3060,3060,3060,3060,1
20230822,144900,257899230,3065,3060,3065,3060,10
20230822,144800,257868585,3065,3065,3065,3065,7
20230822,144700,257847130,3065,3065,3065,3065,0
20230822,144600,257847130,3065,3065,3065,3065,506
20230822,144500,256296240,3065,3065,3065,3065,7
20230822,144400,256274785,3065,3065,3065,3065,12
20230822,144300,256238005,3065,3065,3065,3065,8
20230822,144200,256213485,3065,3065,3065,3065,7
20230822,144100,256192030,3065,3065,3065,3065,37
20230822,144000,256078625,3065,3065,3065,3065,10
20230822,143900,256047975,3065,3055,3065,3055,320
20230822,143800,255070305,3055,3055,3055,3055,37
20230822,143700,254957270,3050,3065,3065,3050,6679
20230822,143600,234560135,3065,3065,3065,3065,6
20230822,143500,234541745,3065,3065,3065,3065,25
20230822,143400,234465120,3065,3065,3065,3065,123
20230822,143300,234088125,3065,3065,3065,3065,61
20230822,143200,233901160,3065,3065,3065,3065,7
20230822,143100,233879705,3065,3065,3065,3065,1500
20230822,143000,229282205,3055,3060,3060,3055,110
20230822,142900,228945980,3065,3065,3065,3065,8
20230822,142800,228921460,3065,3065,3065,3065,6
20230822,142700,228903070,3065,3065,3065,3065,14
20230822,142600,228860160,3065,3065,3065,3065,38
20230822,142500,228743690,3065,3065,3065,3065,107
20230822,142400,228415735,3065,3065,3065,3065,6
20230822,142300,228397345,3065,3060,3065,3060,11
20230822,142200,228363635,3060,3060,3060,3060,8
20230822,142100,228339155,3060,3060,3060,3060,7
20230822,142000,228317735,3060,3060,3060,3060,7
20230822,141900,228296315,3065,3060,3065,3060,4
20230822,141800,228284065,3060,3060,3060,3060,11
20230822,141700,228250405,3065,3065,3065,3065,0
20230822,141600,228250405,3065,3065,3065,3060,18
20230822,141500,228195280,3065,3065,3065,3065,1
20230822,141400,228192215,3065,3065,3065,3060,121
20230822,141300,227821900,3065,3065,3065,3065,0
20230822,141200,227821900,3065,3065,3065,3065,7
20230822,141100,227800445,3065,3065,3065,3065,7
20230822,141000,227778990,3060,3060,3060,3060,24
20230822,140900,227705550,3060,3065,3065,3060,67
20230822,140800,227500260,3065,3065,3065,3065,17
20230822,140700,227448155,3060,3060,3060,3060,107
20230822,140600,227120735,3065,3060,3065,3060,70
20230822,140500,226906470,3065,3065,3065,3065,6
20230822,140400,226888080,3060,3060,3060,3060,7
20230822,140300,226866660,3055,3060,3060,3055,284
20230822,140200,225997845,3065,3065,3065,3065,7
20230822,140100,225976390,3065,3065,3065,3065,10
20230822,140000,225945740,3065,3065,3065,3065,11
20230822,135900,225912025,3065,3065,3065,3065,6
20230822,135800,225893635,3060,3065,3065,3060,27
20230822,135700,225810980,3065,3065,3065,3065,7
20230822,135600,225789525,3065,3065,3065,3065,0
20230822,135500,225789525,3065,3065,3065,3065,6
20230822,135400,225771135,3065,3065,3065,3065,8
20230822,135300,225746615,3060,3060,3060,3060,7
20230822,135200,225725195,3060,3060,3060,3060,162
20230822,135100,225229475,3060,3060,3060,3060,7
20230822,135000,225208055,3060,3060,3060,3060,6
20230822,134900,225189695,3065,3065,3065,3065,7
20230822,134800,225168240,3065,3065,3065,3065,108
20230822,134700,224837220,3065,3065,3065,3065,68
20230822,134600,224628800,3050,3060,3060,3050,411
20230822,134500,223374580,3065,3065,3065,3065,16
20230822,134400,223325540,3065,3065,3065,3065,7
20230822,134300,223304085,3065,3065,3065,3065,4
20230822,134200,223291825,3065,3065,3065,3065,7
20230822,134100,223270370,3065,3065,3065,3065,1
20230822,134000,223267305,3050,3060,3060,3050,1700
20230822,133900,218076240,3065,3065,3065,3065,7
20230822,133800,218054785,3065,3065,3065,3065,7
20230822,133700,218033330,3065,3065,3065,3065,16
20230822,133600,217984290,3065,3065,3065,3065,2
20230822,133500,217978160,3065,3065,3065,3065,17
20230822,133400,217926055,3065,3065,3065,3065,7
20230822,133300,217904600,3065,3065,3065,3065,16
20230822,133200,217855560,3065,3065,3065,3065,7
20230822,133100,217834105,3065,3065,3065,3065,63
20230822,133000,217641010,3065,3065,3065,3065,17
20230822,132900,217588905,3065,3065,3065,3065,12
20230822,132800,217552125,3065,3065,3065,3065,18
20230822,132700,217496955,3060,3060,3060,3060,15
20230822,132600,217451055,3060,3060,3060,3060,2
20230822,132500,217444935,3060,3060,3060,3060,11
20230822,132400,217411275,3060,3060,3060,3060,10
20230822,132300,217380675,3060,3060,3060,3060,5
20230822,132200,217365375,3060,3060,3060,3060,13
20230822,132100,217325595,3060,3060,3060,3060,14
20230822,132000,217282755,3050,3050,3050,3050,0
20230822,131900,217282755,3050,3055,3055,3050,5439
20230822,131800,200693645,3055,3060,3060,3055,7723
20230822,131700,177095015,3065,3070,3070,3065,71
20230822,131600,176877150,3060,3060,3060,3060,0
20230822,131500,176877150,3060,3070,3075,3060,1946
20230822,131400,170921495,3070,3070,3070,3070,6
20230822,131300,170903075,3065,3065,3065,3065,0
20230822,131200,170903075,3065,3065,3065,3065,0
20230822,131100,170903075,3065,3065,3065,3065,20
20230822,131000,170841775,3065,3065,3065,3065,17
20230822,130900,170789670,3065,3065,3065,3065,0
20230822,130800,170789670,3065,3065,3065,3065,12
20230822,130700,170752890,3065,3065,3065,3065,8
20230822,130600,170728370,3065,3065,3065,3065,1
20230822,130500,170725305,3065,3065,3065,3065,32
20230822,130400,170627225,3065,3065,3065,3065,6
20230822,130300,170608835,3065,3065,3065,3065,10
20230822,130200,170578185,3065,3065,3065,3065,1
20230822,130100,170575120,3065,3065,3065,3065,278
20230822,130000,169723050,3065,3065,3065,3065,7
20230822,125900,169701595,3065,3065,3065,3065,5
20230822,125800,169686270,3065,3065,3065,3065,7
20230822,125700,169664815,3065,3065,3065,3065,11
20230822,125600,169631100,3065,3065,3065,3065,14
20230822,125500,169588190,3070,3075,3075,3070,14
20230822,125400,169545205,3065,3065,3065,3065,0
20230822,125300,169545205,3065,3065,3065,3065,131
20230822,125200,169143690,3065,3065,3065,3065,6
20230822,125100,169125300,3065,3060,3065,3060,2267
20230822,125000,162188250,3065,3070,3070,3065,14
20230822,124900,162145305,3070,3070,3070,3070,10
20230822,124800,162114605,3075,3070,3075,3060,163
20230822,124700,161614965,3075,3070,3075,3060,1225
20230822,124600,157866080,3075,3075,3075,3075,0
20230822,124500,157866080,3075,3075,3075,3075,7
20230822,124400,157844555,3075,3075,3075,3075,0
20230822,124300,157844555,3075,3075,3075,3060,5528
20230822,124200,140923650,3075,3075,3075,3075,6
20230822,124100,140905200,3075,3075,3075,3075,25
20230822,124000,140828325,3075,3075,3075,3075,24
20230822,123900,140754525,3075,3075,3075,3075,0
20230822,123800,140754525,3075,3075,3075,3075,8
20230822,123700,140729925,3075,3075,3075,3075,10
20230822,123600,140699175,3070,3070,3070,3065,54
20230822,123500,140533610,3075,3075,3075,3075,1
20230822,123400,140530535,3075,3075,3075,3075,8
20230822,123300,140505935,3075,3075,3075,3075,1
20230822,123200,140502860,3065,3070,3070,3065,5774
20230822,123100,122801260,3075,3080,3080,3075,63
20230822,123000,122607500,3080,3080,3080,3080,7
20230822,122900,122585940,3080,3080,3080,3080,3
20230822,122800,122576700,3080,3080,3080,3080,6
20230822,122700,122558220,3080,3080,3080,3080,7
20230822,122600,122536660,3080,3080,3080,3080,7
20230822,122500,122515100,3080,3080,3080,3080,0
20230822,122400,122515100,3080,3080,3080,3080,7
20230822,122300,122493540,3080,3080,3080,3080,12
20230822,122200,122456580,3080,3080,3080,3080,11
20230822,122100,122422700,3080,3080,3080,3080,7
20230822,122000,122401140,3080,3080,3080,3080,7
20230822,121900,122379580,3080,3080,3080,3080,0
20230822,121800,122379580,3080,3080,3080,3080,5
20230822,121700,122364180,3085,3085,3085,3085,7
20230822,121600,122342585,3085,3085,3085,3085,7
20230822,121500,122320990,3085,3085,3085,3085,12
20230822,121400,122283970,3085,3085,3085,3085,12
20230822,121300,122246950,3085,3085,3085,3085,14
20230822,121200,122203760,3085,3085,3085,3085,10
20230822,121100,122172910,3085,3085,3085,3085,7
20230822,121000,122151315,3085,3085,3085,3085,0
20230822,120900,122151315,3085,3085,3085,3085,0
20230822,120800,122151315,3085,3065,3085,3065,2330
20230822,120700,115009845,3070,3085,3085,3070,4453
20230822,120600,101339120,3075,3075,3075,3075,169
20230822,120500,100819445,3075,3080,3080,3075,656
20230822,120400,98802215,3075,3075,3075,3075,0
20230822,120300,98802215,3075,3080,3080,3075,1653
20230822,120200,93718700,3085,3085,3085,3085,0
20230822,120100,93718700,3085,3085,3085,3085,7
20230822,120000,93697105,3085,3080,3085,3080,7
20230822,115900,93675515,3080,3080,3085,3080,18
20230822,115800,93620040,3080,3080,3080,3080,3
20230822,115700,93610800,3085,3080,3085,3080,17
20230822,115600,93558405,3080,3085,3085,3080,12
20230822,115500,93521395,3085,3085,3090,3085,4
20230822,115400,93509050,3085,3085,3085,3085,10
20230822,115300,93478200,3085,3090,3090,3085,10
20230822,115200,93447315,3085,3085,3085,3085,3
20230822,115100,93438060,3085,3080,3090,3080,21
20230822,115000,93373255,3085,3080,3085,3080,11
20230822,114900,93339335,3080,3080,3085,3080,17
20230822,114800,93286940,3080,3080,3085,3080,32
20230822,114700,93188280,3080,3080,3085,3080,10
20230822,114600,93157445,3080,3085,3085,3080,16
20230822,114500,93108135,3080,3080,3080,3080,3
20230822,114400,93098895,3080,3080,3085,3080,14
20230822,114300,93055725,3085,3080,3085,3080,18
20230822,114200,93000245,3080,3085,3085,3080,59
20230822,114100,92818495,3080,3085,3085,3080,9
20230822,114000,92790745,3085,3080,3085,3080,2
20230822,113900,92784580,3080,3085,3085,3080,10
20230822,113800,92753745,3080,3085,3085,3080,7
20230822,113700,92732155,3085,3085,3085,3080,6
20230822,113600,92713650,3085,3085,3090,3085,11
20230822,113500,92679680,3085,3085,3085,3085,9
20230822,113400,92651915,3085,3085,3090,3085,10
20230822,113300,92621030,3085,3080,3085,3080,11
20230822,113200,92587145,3090,3085,3090,3080,10
20230822,113100,92556300,3080,3080,3080,3080,4
20230822,113000,92543980,3080,3080,3085,3080,18
20230822,112900,92488505,3080,3080,3085,3075,616
20230822,112800,90591195,3080,3085,3085,3080,5
20230822,112700,90575780,3085,3080,3085,3080,17
20230822,112600,90523390,3080,3080,3085,3080,9
20230822,112500,90495635,3080,3085,3085,3080,5
20230822,112400,90480225,3090,3085,3090,3085,9
20230822,112300,90452425,3085,3080,3085,3080,3
20230822,112200,90443175,3080,3080,3090,3080,19
20230822,112100,90384610,3080,3080,3080,3080,2
20230822,112000,90378450,3080,3080,3085,3080,10
20230822,111900,90347615,3080,3080,3085,3080,17
20230822,111800,90295225,3080,3085,3085,3080,7
20230822,111700,90273640,3085,3080,3085,3080,5
20230822,111600,90258230,3085,3085,3085,3080,9
20230822,111500,90230470,3085,3085,3085,3085,7
20230822,111400,90208875,3080,3085,3085,3080,12
20230822,111300,90171870,3085,3085,3085,3085,5
20230822,111200,90156445,3085,3085,3085,3085,2
20230822,111100,90150275,3085,3085,3085,3085,15
20230822,111000,90104000,3085,3085,3090,3085,9
20230822,110900,90076200,3085,3090,3090,3085,8
20230822,110800,90051490,3085,3090,3090,3085,18
20230822,110700,89995910,3090,3085,3090,3085,20
20230822,110600,89934175,3090,3090,3090,3090,7
20230822,110500,89912545,3090,3090,3090,3090,6
20230822,110400,89894005,3090,3090,3090,3090,2
20230822,110300,89887825,3090,3090,3090,3090,11
20230822,110200,89853835,3090,3090,3090,3090,7
20230822,110100,89832205,3085,3085,3085,3085,1
20230822,110000,89829120,3090,3090,3090,3090,6
20230822,105900,89810580,3085,3085,3085,3085,2
20230822,105800,89804410,3085,3085,3085,3085,0
20230822,105700,89804410,3085,3085,3085,3085,7
20230822,105600,89782815,3085,3085,3085,3085,7
20230822,105500,89761220,3085,3085,3085,3085,16
20230822,105400,89711860,3080,3080,3080,3080,15
20230822,105300,89665660,3085,3085,3085,3085,17
20230822,105200,89613215,3085,3085,3085,3085,7
20230822,105100,89591620,3085,3085,3085,3085,10
20230822,105000,89560770,3085,3085,3085,3085,16
20230822,104900,89511410,3080,3085,3085,3080,3007
20230822,104800,80249815,3085,3085,3085,3085,8
20230822,104700,80225135,3085,3085,3085,3085,0
20230822,104600,80225135,3085,3085,3085,3080,36
20230822,104500,80114175,3085,3085,3085,3085,32
20230822,104400,80015455,3085,3085,3085,3085,2
20230822,104300,80009285,3085,3085,3085,3085,21
20230822,104200,79944500,3085,3085,3085,3085,406
20230822,104100,78691990,3085,3085,3085,3085,3
20230822,104000,78682735,3085,3080,3085,3080,253
20230822,103900,77903450,3085,3085,3085,3085,57
20230822,103800,77727605,3085,3085,3085,3085,6
20230822,103700,77709095,3085,3085,3085,3085,2
20230822,103600,77702925,3085,3085,3085,3085,7
20230822,103500,77681330,3085,3080,3085,3080,1007
20230822,103400,74579735,3085,3085,3085,3085,0
20230822,103300,74579735,3085,3085,3085,3085,84
20230822,103200,74320595,3085,3085,3085,3085,1
20230822,103100,74317510,3080,3080,3080,3080,0
20230822,103000,74317510,3080,3080,3080,3080,7
20230822,102900,74295950,3090,3090,3090,3090,1
20230822,102800,74292860,3080,3080,3080,3080,330
20230822,102700,73276460,3090,3090,3090,3090,0
20230822,102600,73276460,3090,3090,3090,3090,0
20230822,102500,73276460,3090,3090,3090,3090,14
20230822,102400,73233200,3090,3090,3090,3090,77
20230822,102300,72995270,3090,3090,3090,3090,1
20230822,102200,72992180,3085,3090,3090,3085,2002
20230822,102100,66816005,3085,3085,3085,3085,0
20230822,102000,66816005,3085,3085,3085,3085,0
20230822,101900,66816005,3085,3080,3085,3080,563
20230822,101800,65079765,3075,3075,3075,3075,0
20230822,101700,65079765,3075,3080,3080,3075,1002
20230822,101600,61998605,3080,3080,3080,3080,2
20230822,101500,61992445,3075,3075,3075,3075,11
20230822,101400,61958620,3080,3080,3080,3080,57
20230822,101300,61783060,3080,3080,3080,3080,0
20230822,101200,61783060,3080,3080,3080,3080,0
20230822,101100,61783060,3080,3080,3080,3080,11
20230822,101000,61749180,3080,3080,3080,3075,27
20230822,100900,61666100,3080,3080,3080,3080,6
20230822,100800,61647620,3080,3080,3080,3080,18
20230822,100700,61592180,3075,3075,3075,3075,48
20230822,100600,61444580,3080,3080,3080,3080,0
20230822,100500,61444580,3080,3080,3080,3080,17
20230822,100400,61392220,3085,3085,3085,3085,3
20230822,100300,61382965,3075,3075,3075,3075,0
20230822,100200,61382965,3075,3075,3075,3075,0
20230822,100100,61382965,3075,3075,3075,3075,423
20230822,100000,60082240,3085,3085,3085,3085,1
20230822,095900,60079155,3075,3075,3075,3075,0
20230822,095800,60079155,3075,3075,3075,3075,2
20230822,095700,60073005,3075,3075,3075,3075,4
20230822,095600,60060705,3075,3075,3075,3075,27
20230822,095500,59977680,3075,3075,3075,3075,7
20230822,095400,59956155,3080,3080,3080,3080,78
20230822,095300,59715915,3080,3080,3080,3080,135
20230822,095200,59300115,3085,3085,3085,3085,1
20230822,095100,59297030,3085,3085,3085,3085,1
20230822,095000,59293945,3085,3080,3085,3080,21
20230822,094900,59229260,3080,3080,3080,3080,3
20230822,094800,59220020,3085,3085,3085,3085,5
20230822,094700,59204595,3085,3085,3085,3085,2
20230822,094600,59198425,3085,3085,3085,3085,3
20230822,094500,59189170,3085,3085,3085,3085,151
20230822,094400,58723335,3085,3085,3085,3085,0
20230822,094300,58723335,3085,3085,3085,3085,3
20230822,094200,58714080,3085,3085,3085,3085,0
20230822,094100,58714080,3085,3085,3085,3085,0
20230822,094000,58714080,3085,3085,3085,3085,2
20230822,093900,58707910,3085,3085,3085,3085,103
20230822,093800,58390155,3085,3085,3085,3085,5
20230822,093700,58374730,3085,3085,3085,3070,46
20230822,093600,58233180,3075,3085,3085,3075,397
20230822,093500,57012160,3095,3085,3100,3085,2050
20230822,093400,50668650,3085,3085,3085,3085,0
20230822,093300,50668650,3085,3085,3085,3085,13
20230822,093200,50628545,3085,3085,3085,3070,670
20230822,093100,48568415,3085,3085,3085,3085,17
20230822,093000,48515970,3085,3085,3085,3085,1
20230822,092900,48512885,3085,3085,3085,3085,90
20230822,092800,48235235,3085,3085,3085,3085,0
20230822,092700,48235235,3085,3085,3085,3085,0
20230822,092600,48235235,3085,3085,3085,3085,1
20230822,092500,48232150,3070,3070,3070,3070,0
20230822,092400,48232150,3070,3070,3070,3070,555
20230822,092300,46528300,3070,3080,3085,3070,339
20230822,092200,45487545,3070,3075,3075,3070,187
20230822,092100,44913450,3085,3085,3085,3085,15
20230822,092000,44867175,3085,3080,3085,3080,15
20230822,091900,44820970,3080,3085,3085,3080,6
20230822,091800,44802465,3085,3065,3085,3065,201
20230822,091700,44186380,3065,3070,3070,3065,4300
20230822,091600,30997185,3070,3070,3085,3070,6588
20230822,091500,10757010,3070,3085,3085,3070,1066
20230822,091400,7482130,3075,3075,3075,3075,0
20230822,091300,7482130,3075,3080,3080,3075,800
20230822,091200,5021205,3080,3090,3090,3080,600
20230822,091100,3169370,3095,3100,3100,3095,115
20230822,091000,2813420,3090,3100,3100,3090,306
20230822,090900,1867095,3100,3100,3100,3100,1
20230822,090800,1863995,3095,3095,3095,3095,40
20230822,090700,1740195,3095,3095,3095,3095,0
20230822,090600,1740195,3095,3095,3095,3095,0
20230822,090500,1740195,3095,3100,3100,3095,146
20230822,090400,1288275,3100,3100,3100,3100,0
20230822,090300,1288275,3100,3100,3100,3100,15
20230822,090200,1241775,3100,3115,3115,3100,10
20230822,090100,1210695,3115,3115,3115,3115,36
20230822,090000,1098555,3100,3115,3115,3100,354