stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192600,650674080,2650,2650,2650,2650,10741
20230822,192500,650674080,2650,2650,2650,2650,0
20230822,192400,650674080,2650,2650,2650,2650,0
20230822,192300,650674080,2650,2650,2650,2650,0
20230822,192200,650674080,2650,2650,2650,2650,0
20230822,192100,650674080,2650,2650,2650,2650,0
20230822,192000,650674080,2650,2650,2650,2650,0
20230822,191900,650674080,2650,2650,2650,2650,0
20230822,191800,650674080,2650,2650,2650,2650,0
20230822,191700,650674080,2650,2650,2650,2650,0
20230822,191600,650674080,2650,2650,2650,2650,0
20230822,191500,650674080,2650,2650,2650,2650,0
20230822,191400,650674080,2650,2650,2650,2650,0
20230822,191300,650674080,2650,2650,2650,2650,0
20230822,191200,650674080,2650,2650,2650,2650,0
20230822,191100,650674080,2650,2650,2650,2650,0
20230822,191000,650674080,2650,2650,2650,2650,0
20230822,190900,650674080,2650,2650,2650,2650,0
20230822,190800,650674080,2650,2650,2650,2650,0
20230822,190700,650674080,2650,2650,2650,2650,0
20230822,190600,650674080,2650,2650,2650,2650,0
20230822,190500,650674080,2650,2650,2650,2650,0
20230822,190400,650674080,2650,2650,2650,2650,0
20230822,190300,650674080,2650,2650,2650,2650,0
20230822,190200,650674080,2650,2650,2650,2650,0
20230822,190100,650674080,2650,2650,2650,2650,0
20230822,190000,650674080,2650,2650,2650,2650,0
20230822,185900,650674080,2650,2650,2650,2650,0
20230822,185800,650674080,2650,2650,2650,2650,0
20230822,185700,650674080,2650,2650,2650,2650,0
20230822,185600,650674080,2650,2650,2650,2650,10741
20230822,185500,650674080,2650,2650,2650,2650,0
20230822,185400,650674080,2650,2650,2650,2650,0
20230822,185300,650674080,2650,2650,2650,2650,0
20230822,185200,650674080,2650,2650,2650,2650,0
20230822,185100,650674080,2650,2650,2650,2650,0
20230822,185000,650674080,2650,2650,2650,2650,0
20230822,184900,650674080,2650,2650,2650,2650,0
20230822,184800,650674080,2650,2650,2650,2650,0
20230822,184700,650674080,2650,2650,2650,2650,0
20230822,184600,650674080,2650,2650,2650,2650,0
20230822,184500,650674080,2650,2650,2650,2650,0
20230822,184400,650674080,2650,2650,2650,2650,0
20230822,184300,650674080,2650,2650,2650,2650,0
20230822,184200,650674080,2650,2650,2650,2650,0
20230822,184100,650674080,2650,2650,2650,2650,0
20230822,184000,650674080,2650,2650,2650,2650,0
20230822,183900,650674080,2650,2650,2650,2650,0
20230822,183800,650674080,2650,2650,2650,2650,0
20230822,183700,650674080,2650,2650,2650,2650,0
20230822,183600,650674080,2650,2650,2650,2650,0
20230822,183500,650674080,2650,2650,2650,2650,0
20230822,183400,650674080,2650,2650,2650,2650,0
20230822,183300,650674080,2650,2650,2650,2650,0
20230822,183200,650674080,2650,2650,2650,2650,0
20230822,183100,650674080,2650,2650,2650,2650,0
20230822,183000,650674080,2650,2650,2650,2650,0
20230822,182900,650674080,2650,2650,2650,2650,0
20230822,182800,650674080,2650,2650,2650,2650,0
20230822,182700,650674080,2650,2650,2650,2650,0
20230822,182600,650674080,2650,2650,2650,2650,10741
20230822,182500,650674080,2650,2650,2650,2650,0
20230822,182400,650674080,2650,2650,2650,2650,0
20230822,182300,650674080,2650,2650,2650,2650,0
20230822,182200,650674080,2650,2650,2650,2650,0
20230822,182100,650674080,2650,2650,2650,2650,0
20230822,182000,650674080,2650,2650,2650,2650,0
20230822,181900,650674080,2650,2650,2650,2650,0
20230822,181800,650674080,2650,2650,2650,2650,0
20230822,181700,650674080,2650,2650,2650,2650,0
20230822,181600,650674080,2650,2650,2650,2650,0
20230822,181500,650674080,2650,2650,2650,2650,0
20230822,181400,650674080,2650,2650,2650,2650,0
20230822,181300,650674080,2650,2650,2650,2650,0
20230822,181200,650674080,2650,2650,2650,2650,0
20230822,181100,650674080,2650,2650,2650,2650,0
20230822,181000,650674080,2650,2650,2650,2650,0
20230822,180900,650674080,2650,2650,2650,2650,0
20230822,180800,650674080,2650,2650,2650,2650,0
20230822,180700,650674080,2650,2650,2650,2650,0
20230822,180600,650674080,2650,2650,2650,2650,0
20230822,180500,650674080,2650,2650,2650,2650,0
20230822,180400,650674080,2650,2650,2650,2650,0
20230822,180300,650674080,2650,2650,2650,2650,0
20230822,180200,650674080,2650,2650,2650,2650,0
20230822,180100,650674080,2650,2650,2650,2650,0
20230822,180000,650674080,2650,2650,2650,2650,0
20230822,175900,650674080,2650,2650,2650,2650,0
20230822,175800,650674080,2650,2650,2650,2650,0
20230822,175700,650674080,2650,2650,2650,2650,0
20230822,175600,650674080,2650,2650,2650,2650,10741
20230822,175500,650674080,2650,2650,2650,2650,0
20230822,175400,650674080,2650,2650,2650,2650,0
20230822,175300,650674080,2650,2650,2650,2650,0
20230822,175200,650674080,2650,2650,2650,2650,0
20230822,175100,650674080,2650,2650,2650,2650,0
20230822,175000,650674080,2650,2650,2650,2650,0
20230822,174900,650674080,2650,2650,2650,2650,0
20230822,174800,650674080,2650,2650,2650,2650,0
20230822,174700,650674080,2650,2650,2650,2650,0
20230822,174600,650674080,2650,2650,2650,2650,0
20230822,174500,650674080,2650,2650,2650,2650,0
20230822,174400,650674080,2650,2650,2650,2650,0
20230822,174300,650674080,2650,2650,2650,2650,0
20230822,174200,650674080,2650,2650,2650,2650,0
20230822,174100,650674080,2650,2650,2650,2650,0
20230822,174000,650674080,2650,2650,2650,2650,0
20230822,173900,650674080,2650,2650,2650,2650,0
20230822,173800,650674080,2650,2650,2650,2650,0
20230822,173700,650674080,2650,2650,2650,2650,0
20230822,173600,650674080,2650,2650,2650,2650,0
20230822,173500,650674080,2650,2650,2650,2650,0
20230822,173400,650674080,2650,2650,2650,2650,0
20230822,173300,650674080,2650,2650,2650,2650,0
20230822,173200,650674080,2650,2650,2650,2650,0
20230822,173100,650674080,2650,2650,2650,2650,0
20230822,173000,650674080,2650,2650,2650,2650,0
20230822,172900,650674080,2650,2650,2650,2650,0
20230822,172800,650674080,2650,2650,2650,2650,0
20230822,172700,650674080,2650,2650,2650,2650,0
20230822,172600,650674080,2650,2650,2650,2650,10741
20230822,172500,650674080,2650,2650,2650,2650,0
20230822,172400,650674080,2650,2650,2650,2650,0
20230822,172300,650674080,2650,2650,2650,2650,0
20230822,172200,650674080,2650,2650,2650,2650,0
20230822,172100,650674080,2650,2650,2650,2650,0
20230822,172000,650674080,2650,2650,2650,2650,0
20230822,171900,650674080,2650,2650,2650,2650,0
20230822,171800,650674080,2650,2650,2650,2650,0
20230822,171700,650674080,2650,2650,2650,2650,0
20230822,171600,650674080,2650,2650,2650,2650,0
20230822,171500,650674080,2650,2650,2650,2650,0
20230822,171400,650674080,2650,2650,2650,2650,0
20230822,171300,650674080,2650,2650,2650,2650,0
20230822,171200,650674080,2650,2650,2650,2650,0
20230822,171100,650674080,2650,2650,2650,2650,0
20230822,171000,650674080,2650,2650,2650,2650,0
20230822,170900,650674080,2650,2650,2650,2650,0
20230822,170800,650674080,2650,2650,2650,2650,0
20230822,170700,650674080,2650,2650,2650,2650,0
20230822,170600,650674080,2650,2650,2650,2650,0
20230822,170500,650674080,2650,2650,2650,2650,0
20230822,170400,650674080,2650,2650,2650,2650,0
20230822,170300,650674080,2650,2650,2650,2650,0
20230822,170200,650674080,2650,2650,2650,2650,0
20230822,170100,650674080,2650,2650,2650,2650,0
20230822,170000,650674080,2650,2650,2650,2650,0
20230822,165900,650674080,2650,2650,2650,2650,0
20230822,165800,650674080,2650,2650,2650,2650,0
20230822,165700,650674080,2650,2650,2650,2650,0
20230822,165600,650674080,2650,2650,2650,2650,10741
20230822,165500,650674080,2650,2650,2650,2650,0
20230822,165400,650674080,2650,2650,2650,2650,0
20230822,165300,650674080,2650,2650,2650,2650,0
20230822,165200,650674080,2650,2650,2650,2650,0
20230822,165100,650674080,2650,2650,2650,2650,0
20230822,165000,650674080,2650,2650,2650,2650,0
20230822,164900,650674080,2650,2650,2650,2650,0
20230822,164800,650674080,2650,2650,2650,2650,0
20230822,164700,650674080,2650,2650,2650,2650,0
20230822,164600,650674080,2650,2650,2650,2650,0
20230822,164500,650674080,2650,2650,2650,2650,0
20230822,164400,650674080,2650,2650,2650,2650,0
20230822,164300,650674080,2650,2650,2650,2650,0
20230822,164200,650674080,2650,2650,2650,2650,0
20230822,164100,650674080,2650,2650,2650,2650,0
20230822,164000,650674080,2650,2650,2650,2650,0
20230822,163900,650674080,2650,2650,2650,2650,0
20230822,163800,650674080,2650,2650,2650,2650,0
20230822,163700,650674080,2650,2650,2650,2650,0
20230822,163600,650674080,2650,2650,2650,2650,0
20230822,163500,650674080,2650,2650,2650,2650,0
20230822,163400,650674080,2650,2650,2650,2650,0
20230822,163300,650674080,2650,2650,2650,2650,0
20230822,163200,650674080,2650,2650,2650,2650,0
20230822,163100,650674080,2650,2650,2650,2650,0
20230822,163000,650674080,2650,2650,2650,2650,0
20230822,162900,650674080,2650,2650,2650,2650,0
20230822,162800,650674080,2650,2650,2650,2650,0
20230822,162700,650674080,2650,2650,2650,2650,0
20230822,162600,650674080,2650,2650,2650,2650,10741
20230822,162500,650674080,2650,2650,2650,2650,0
20230822,162400,650674080,2650,2650,2650,2650,0
20230822,162300,650674080,2650,2650,2650,2650,0
20230822,162200,650674080,2650,2650,2650,2650,0
20230822,162100,650674080,2650,2650,2650,2650,0
20230822,162000,650674080,2650,2650,2650,2650,0
20230822,161900,650674080,2650,2650,2650,2650,0
20230822,161800,650674080,2650,2650,2650,2650,0
20230822,161700,650674080,2650,2650,2650,2650,0
20230822,161600,650674080,2650,2650,2650,2650,0
20230822,161500,650674080,2650,2650,2650,2650,0
20230822,161400,650674080,2650,2650,2650,2650,0
20230822,161300,650674080,2650,2650,2650,2650,0
20230822,161200,650674080,2650,2650,2650,2650,0
20230822,161100,650674080,2650,2650,2650,2650,0
20230822,161000,650674080,2650,2650,2650,2650,0
20230822,160900,650674080,2650,2650,2650,2650,0
20230822,160800,650674080,2650,2650,2650,2650,0
20230822,160700,650674080,2650,2650,2650,2650,0
20230822,160600,650674080,2650,2650,2650,2650,0
20230822,160500,650674080,2650,2650,2650,2650,0
20230822,160400,650674080,2650,2650,2650,2650,0
20230822,160300,650674080,2650,2650,2650,2650,0
20230822,160200,650674080,2650,2650,2650,2650,0
20230822,160100,650674080,2650,2650,2650,2650,0
20230822,160000,650674080,2650,2650,2650,2650,0
20230822,155900,650674080,2650,2650,2650,2650,0
20230822,155800,650674080,2650,2650,2650,2650,0
20230822,155700,650674080,2650,2650,2650,2650,0
20230822,155600,650674080,2650,2650,2650,2650,10741
20230822,155500,650674080,2650,2650,2650,2650,0
20230822,155400,650674080,2650,2650,2650,2650,0
20230822,155300,650674080,2650,2650,2650,2650,0
20230822,155200,650674080,2650,2650,2650,2650,0
20230822,155100,650674080,2650,2650,2650,2650,0
20230822,155000,650674080,2650,2650,2650,2650,0
20230822,154900,650674080,2650,2650,2650,2650,0
20230822,154800,650674080,2650,2650,2650,2650,0
20230822,154700,650674080,2650,2650,2650,2650,0
20230822,154600,650674080,2650,2650,2650,2650,0
20230822,154500,650674080,2650,2650,2650,2650,0
20230822,154400,650674080,2650,2650,2650,2650,0
20230822,154300,650674080,2650,2650,2650,2650,0
20230822,154200,650674080,2650,2650,2650,2650,0
20230822,154100,650674080,2650,2650,2650,2650,0
20230822,154000,650674080,2650,2650,2650,2650,0
20230822,153900,650674080,2650,2650,2650,2650,0
20230822,153800,650674080,2650,2650,2650,2650,0
20230822,153700,650674080,2650,2650,2650,2650,0
20230822,153600,650674080,2650,2650,2650,2650,0
20230822,153500,650674080,2650,2650,2650,2650,0
20230822,153400,650674080,2650,2650,2650,2650,0
20230822,153300,650674080,2650,2650,2650,2650,0
20230822,153200,650674080,2650,2650,2650,2650,0
20230822,153100,650674080,2650,2650,2650,2650,0
20230822,153000,650674080,2650,2650,2650,2650,10741
20230822,152900,622210430,2640,2640,2640,2640,0
20230822,152800,622210430,2640,2640,2640,2640,0
20230822,152700,622210430,2640,2640,2640,2640,0
20230822,152600,622210430,2640,2640,2640,2640,0
20230822,152500,622210430,2640,2640,2640,2640,0
20230822,152400,622210430,2640,2640,2640,2640,0
20230822,152300,622210430,2640,2640,2640,2640,0
20230822,152200,622210430,2640,2640,2640,2640,0
20230822,152100,622210430,2640,2640,2640,2640,0
20230822,152000,622210430,2640,2640,2640,2640,0
20230822,151900,622210430,2640,2635,2640,2635,511
20230822,151800,620863940,2630,2630,2630,2630,3412
20230822,151700,611890380,2620,2630,2630,2620,19
20230822,151600,611840570,2630,2625,2630,2625,420
20230822,151500,610736020,2630,2625,2630,2620,1101
20230822,151400,607847465,2630,2625,2630,2625,255
20230822,151300,607177025,2630,2625,2630,2625,2
20230822,151200,607171770,2625,2625,2630,2625,43
20230822,151100,607058890,2625,2625,2625,2625,4407
20230822,151000,595490515,2630,2625,2630,2625,95
20230822,150900,595241135,2625,2625,2625,2625,959
20230822,150800,592723760,2625,2625,2625,2625,0
20230822,150700,592723760,2625,2625,2625,2625,50
20230822,150600,592592510,2630,2630,2630,2630,0
20230822,150500,592592510,2630,2625,2630,2625,12
20230822,150400,592561005,2630,2630,2630,2630,1
20230822,150300,592558375,2625,2630,2630,2625,20
20230822,150200,592505825,2630,2630,2630,2630,0
20230822,150100,592505825,2630,2630,2630,2630,0
20230822,150000,592505825,2630,2625,2630,2620,2201
20230822,145900,586735975,2630,2630,2630,2630,0
20230822,145800,586735975,2630,2630,2630,2630,0
20230822,145700,586735975,2630,2630,2630,2630,261
20230822,145600,586049545,2625,2625,2625,2625,252
20230822,145500,585388045,2635,2625,2635,2625,125
20230822,145400,585059910,2635,2635,2635,2625,102
20230822,145300,584791150,2625,2625,2625,2625,0
20230822,145200,584791150,2625,2625,2625,2625,50
20230822,145100,584659900,2625,2625,2625,2625,24
20230822,145000,584596900,2625,2625,2635,2625,725
20230822,144900,582689710,2625,2625,2625,2625,2
20230822,144800,582684460,2625,2630,2630,2625,2
20230822,144700,582679205,2630,2630,2630,2630,13
20230822,144600,582645015,2630,2630,2630,2630,0
20230822,144500,582645015,2630,2630,2630,2630,6
20230822,144400,582629235,2630,2630,2630,2630,0
20230822,144300,582629235,2630,2630,2630,2630,1
20230822,144200,582626605,2630,2630,2630,2630,10
20230822,144100,582600305,2630,2630,2630,2630,0
20230822,144000,582600305,2630,2630,2630,2630,0
20230822,143900,582600305,2630,2630,2630,2630,2281
20230822,143800,576601275,2630,2630,2630,2630,460
20230822,143700,575391475,2630,2630,2630,2630,1
20230822,143600,575388845,2620,2620,2620,2620,453
20230822,143500,574201985,2625,2625,2625,2625,50
20230822,143400,574070735,2625,2625,2625,2625,0
20230822,143300,574070735,2625,2630,2630,2625,251
20230822,143200,573411855,2620,2630,2630,2620,131
20230822,143100,573068625,2620,2625,2625,2620,373
20230822,143000,572091115,2635,2635,2635,2635,0
20230822,142900,572091115,2635,2635,2635,2635,0
20230822,142800,572091115,2635,2635,2635,2635,20
20230822,142700,572038415,2635,2635,2635,2635,1
20230822,142600,572035780,2620,2620,2620,2620,0
20230822,142500,572035780,2620,2620,2620,2620,0
20230822,142400,572035780,2620,2620,2620,2620,2815
20230822,142300,564660480,2620,2620,2620,2620,1
20230822,142200,564657860,2635,2635,2635,2635,8
20230822,142100,564636780,2635,2635,2635,2635,0
20230822,142000,564636780,2635,2635,2635,2635,0
20230822,141900,564636780,2635,2635,2635,2635,0
20230822,141800,564636780,2635,2635,2635,2635,0
20230822,141700,564636780,2635,2635,2635,2635,1
20230822,141600,564634145,2635,2635,2635,2635,0
20230822,141500,564634145,2635,2635,2635,2635,0
20230822,141400,564634145,2635,2635,2635,2635,0
20230822,141300,564634145,2635,2630,2635,2630,5222
20230822,141200,550875925,2620,2625,2625,2620,41
20230822,141100,550768355,2625,2625,2625,2625,0
20230822,141000,550768355,2625,2625,2625,2625,0
20230822,140900,550768355,2625,2625,2625,2625,170
20230822,140800,550322105,2625,2625,2625,2625,534
20230822,140700,548920355,2625,2625,2625,2625,0
20230822,140600,548920355,2625,2625,2625,2625,0
20230822,140500,548920355,2625,2625,2625,2625,1
20230822,140400,548917730,2630,2630,2630,2630,180
20230822,140300,548444330,2630,2630,2630,2630,0
20230822,140200,548444330,2630,2630,2630,2630,0
20230822,140100,548444330,2630,2630,2630,2630,0
20230822,140000,548444330,2630,2630,2630,2630,0
20230822,135900,548444330,2630,2630,2630,2630,100
20230822,135800,548181330,2620,2620,2620,2620,402
20230822,135700,547128090,2620,2620,2620,2620,28
20230822,135600,547054730,2625,2625,2625,2625,1346
20230822,135500,543521480,2625,2625,2625,2625,1
20230822,135400,543518855,2625,2625,2625,2625,1
20230822,135300,543516230,2625,2625,2625,2625,2
20230822,135200,543510980,2625,2625,2625,2625,2
20230822,135100,543505730,2625,2625,2625,2625,1
20230822,135000,543503105,2625,2625,2625,2620,1106
20230822,134900,540602930,2635,2635,2635,2635,0
20230822,134800,540602930,2635,2635,2635,2635,0
20230822,134700,540602930,2635,2635,2635,2635,5
20230822,134600,540589755,2635,2635,2635,2635,0
20230822,134500,540589755,2635,2625,2635,2625,1719
20230822,134400,536077360,2625,2625,2625,2625,283
20230822,134300,535334485,2625,2625,2625,2625,6
20230822,134200,535318735,2630,2620,2630,2620,963
20230822,134100,532790875,2625,2625,2625,2625,60
20230822,134000,532633375,2625,2630,2630,2625,3000
20230822,133900,524756275,2635,2635,2635,2635,0
20230822,133800,524756275,2635,2635,2635,2635,5
20230822,133700,524743100,2640,2640,2640,2640,30
20230822,133600,524663900,2625,2625,2625,2625,0
20230822,133500,524663900,2625,2625,2625,2625,0
20230822,133400,524663900,2625,2630,2630,2625,19800
20230822,133300,472677215,2645,2645,2645,2645,0
20230822,133200,472677215,2645,2645,2645,2645,1
20230822,133100,472674570,2635,2640,2640,2635,800
20230822,133000,470566565,2645,2645,2645,2645,0
20230822,132900,470566565,2645,2645,2645,2645,0
20230822,132800,470566565,2645,2645,2645,2645,15
20230822,132700,470526890,2645,2645,2645,2645,0
20230822,132600,470526890,2645,2650,2650,2645,21
20230822,132500,470471340,2640,2650,2650,2640,34
20230822,132400,470381480,2650,2650,2650,2650,264
20230822,132300,469681880,2650,2635,2650,2635,3184
20230822,132200,461264970,2650,2645,2650,2645,1451
20230822,132100,457422130,2645,2645,2645,2645,0
20230822,132000,457422130,2645,2645,2645,2645,0
20230822,131900,457422130,2645,2645,2645,2645,0
20230822,131800,457422130,2645,2645,2645,2645,0
20230822,131700,457422130,2645,2645,2645,2645,0
20230822,131600,457422130,2645,2645,2645,2645,0
20230822,131500,457422130,2645,2635,2645,2635,3
20230822,131400,457414215,2640,2640,2640,2640,0
20230822,131300,457414215,2640,2640,2640,2640,0
20230822,131200,457414215,2640,2640,2640,2640,0
20230822,131100,457414215,2640,2640,2640,2640,100
20230822,131000,457150215,2640,2640,2640,2640,0
20230822,130900,457150215,2640,2640,2645,2640,77
20230822,130800,456946915,2645,2650,2650,2645,269
20230822,130700,456234165,2650,2655,2655,2650,2911
20230822,130600,448516400,2655,2650,2655,2650,648
20230822,130500,446798160,2650,2650,2650,2650,3
20230822,130400,446790210,2650,2645,2650,2645,49
20230822,130300,446660555,2650,2650,2650,2650,1160
20230822,130200,443586555,2655,2655,2655,2655,54
20230822,130100,443443185,2650,2650,2650,2650,110
20230822,130000,443151685,2650,2650,2650,2650,576
20230822,125900,441625285,2655,2655,2655,2655,0
20230822,125800,441625285,2655,2655,2655,2655,0
20230822,125700,441625285,2655,2650,2655,2650,121
20230822,125600,441304630,2650,2650,2650,2650,10
20230822,125500,441278130,2650,2650,2650,2650,0
20230822,125400,441278130,2650,2640,2650,2640,704
20230822,125300,439413940,2650,2650,2650,2650,0
20230822,125200,439413940,2650,2650,2650,2650,6
20230822,125100,439398040,2650,2650,2650,2650,0
20230822,125000,439398040,2650,2650,2650,2650,0
20230822,124900,439398040,2650,2650,2650,2650,0
20230822,124800,439398040,2650,2650,2650,2650,0
20230822,124700,439398040,2650,2650,2650,2650,0
20230822,124600,439398040,2650,2650,2650,2650,0
20230822,124500,439398040,2650,2650,2650,2650,0
20230822,124400,439398040,2650,2650,2650,2650,40
20230822,124300,439292040,2650,2650,2650,2650,0
20230822,124200,439292040,2650,2650,2650,2650,0
20230822,124100,439292040,2650,2650,2650,2650,0
20230822,124000,439292040,2650,2650,2650,2650,0
20230822,123900,439292040,2650,2650,2650,2650,0
20230822,123800,439292040,2650,2650,2650,2650,0
20230822,123700,439292040,2650,2650,2650,2650,0
20230822,123600,439292040,2650,2650,2650,2650,0
20230822,123500,439292040,2650,2650,2650,2650,0
20230822,123400,439292040,2650,2650,2650,2650,80
20230822,123300,439080040,2650,2650,2650,2650,0
20230822,123200,439080040,2650,2650,2650,2650,1
20230822,123100,439077390,2645,2645,2645,2645,2
20230822,123000,439072100,2650,2650,2650,2650,486
20230822,122900,437784200,2650,2650,2650,2650,0
20230822,122800,437784200,2650,2650,2650,2650,0
20230822,122700,437784200,2650,2650,2650,2650,0
20230822,122600,437784200,2650,2650,2650,2650,0
20230822,122500,437784200,2650,2650,2650,2650,1
20230822,122400,437781550,2650,2650,2650,2650,10
20230822,122300,437755050,2650,2650,2650,2650,0
20230822,122200,437755050,2650,2650,2650,2650,0
20230822,122100,437755050,2650,2650,2650,2650,0
20230822,122000,437755050,2650,2650,2650,2650,0
20230822,121900,437755050,2650,2650,2650,2650,113
20230822,121800,437455600,2650,2650,2650,2650,49
20230822,121700,437325750,2650,2650,2650,2650,0
20230822,121600,437325750,2650,2650,2650,2650,0
20230822,121500,437325750,2650,2650,2650,2650,197
20230822,121400,436803700,2650,2650,2650,2650,0
20230822,121300,436803700,2650,2650,2650,2650,217
20230822,121200,436228650,2635,2635,2635,2635,314
20230822,121100,435401260,2655,2635,2655,2635,18
20230822,121000,435353810,2635,2655,2655,2635,237
20230822,120900,434728575,2635,2655,2655,2635,166
20230822,120800,434290670,2640,2655,2655,2640,1327
20230822,120700,430780415,2655,2650,2655,2650,74
20230822,120600,430584310,2650,2650,2650,2650,0
20230822,120500,430584310,2650,2650,2650,2650,1
20230822,120400,430581660,2645,2650,2650,2645,6
20230822,120300,430565765,2650,2650,2650,2650,0
20230822,120200,430565765,2650,2650,2650,2650,0
20230822,120100,430565765,2650,2650,2650,2650,0
20230822,120000,430565765,2650,2650,2650,2650,6
20230822,115900,430549865,2645,2645,2645,2645,1
20230822,115800,430547220,2650,2650,2650,2650,0
20230822,115700,430547220,2650,2650,2650,2650,0
20230822,115600,430547220,2650,2650,2650,2650,8
20230822,115500,430526020,2650,2650,2650,2650,13
20230822,115400,430491570,2655,2650,2655,2650,21
20230822,115300,430435915,2650,2650,2650,2650,55
20230822,115200,430290165,2650,2650,2650,2650,12
20230822,115100,430258365,2650,2655,2655,2650,6
20230822,115000,430242455,2645,2645,2645,2645,0
20230822,114900,430242455,2645,2650,2650,2645,1467
20230822,114800,426359670,2650,2650,2650,2650,0
20230822,114700,426359670,2650,2650,2650,2650,0
20230822,114600,426359670,2650,2650,2650,2650,1300
20230822,114500,422914670,2650,2650,2650,2650,30
20230822,114400,422835170,2650,2650,2650,2650,499
20230822,114300,421512820,2650,2650,2650,2650,377
20230822,114200,420513770,2650,2650,2650,2650,0
20230822,114100,420513770,2650,2650,2650,2650,0
20230822,114000,420513770,2650,2645,2650,2645,254
20230822,113900,419841935,2650,2650,2650,2650,0
20230822,113800,419841935,2650,2650,2650,2650,0
20230822,113700,419841935,2650,2650,2650,2650,0
20230822,113600,419841935,2650,2650,2650,2650,1055
20230822,113500,417046185,2655,2650,2655,2650,496
20230822,113400,415729785,2655,2655,2655,2655,0
20230822,113300,415729785,2655,2650,2655,2650,260
20230822,113200,415040780,2645,2645,2645,2645,0
20230822,113100,415040780,2645,2645,2645,2645,150
20230822,113000,414644030,2645,2645,2645,2645,0
20230822,112900,414644030,2645,2645,2645,2645,0
20230822,112800,414644030,2645,2645,2645,2645,0
20230822,112700,414644030,2645,2645,2645,2645,2
20230822,112600,414638740,2650,2650,2650,2650,59
20230822,112500,414482390,2655,2650,2655,2650,366
20230822,112400,413510670,2655,2655,2655,2655,0
20230822,112300,413510670,2655,2645,2655,2640,223
20230822,112200,412921320,2655,2655,2655,2655,3766
20230822,112100,402922590,2655,2655,2655,2655,215
20230822,112000,402351765,2655,2655,2655,2655,0
20230822,111900,402351765,2655,2650,2655,2650,755
20230822,111800,400351010,2650,2650,2650,2650,456
20230822,111700,399142610,2650,2645,2650,2645,57
20230822,111600,398991840,2645,2645,2645,2645,183
20230822,111500,398507805,2645,2645,2645,2645,0
20230822,111400,398507805,2645,2645,2645,2645,0
20230822,111300,398507805,2645,2645,2645,2645,0
20230822,111200,398507805,2645,2645,2645,2645,50
20230822,111100,398375555,2645,2645,2645,2645,0
20230822,111000,398375555,2645,2645,2645,2645,0
20230822,110900,398375555,2645,2645,2645,2645,0
20230822,110800,398375555,2645,2645,2645,2645,0
20230822,110700,398375555,2645,2645,2645,2645,1
20230822,110600,398372910,2635,2635,2635,2635,0
20230822,110500,398372910,2635,2635,2635,2635,0
20230822,110400,398372910,2635,2635,2635,2635,500
20230822,110300,397055410,2635,2635,2635,2635,50
20230822,110200,396923660,2640,2640,2640,2640,0
20230822,110100,396923660,2640,2640,2640,2640,27
20230822,110000,396852380,2650,2645,2650,2645,4
20230822,105900,396841790,2650,2650,2650,2650,0
20230822,105800,396841790,2650,2635,2650,2635,31
20230822,105700,396760090,2640,2640,2640,2640,0
20230822,105600,396760090,2640,2640,2640,2640,100
20230822,105500,396496090,2640,2640,2650,2630,2143
20230822,105400,390858060,2640,2640,2640,2640,100
20230822,105300,390594060,2640,2650,2650,2640,252
20230822,105200,389928010,2650,2630,2650,2630,145
20230822,105100,389546640,2650,2650,2650,2650,16
20230822,105000,389504240,2645,2645,2645,2645,11342
20230822,104900,359504650,2645,2635,2645,2630,26
20230822,104800,359436195,2645,2645,2645,2645,1
20230822,104700,359433550,2635,2635,2635,2635,4
20230822,104600,359423010,2645,2645,2645,2645,0
20230822,104500,359423010,2645,2645,2645,2645,0
20230822,104400,359423010,2645,2640,2645,2640,106
20230822,104300,359143165,2640,2635,2640,2630,1548
20230822,104200,355068230,2640,2635,2640,2635,558
20230822,104100,353597895,2640,2640,2640,2640,0
20230822,104000,353597895,2640,2640,2640,2640,1
20230822,103900,353595255,2635,2640,2640,2635,257
20230822,103800,352917005,2640,2640,2640,2640,4
20230822,103700,352906445,2640,2640,2640,2640,2
20230822,103600,352901165,2640,2640,2640,2640,0
20230822,103500,352901165,2640,2640,2640,2640,0
20230822,103400,352901165,2640,2630,2640,2630,13
20230822,103300,352866965,2640,2640,2640,2640,10
20230822,103200,352840565,2640,2640,2640,2640,0
20230822,103100,352840565,2640,2630,2640,2630,15
20230822,103000,352801105,2640,2640,2640,2640,6
20230822,102900,352785265,2630,2635,2635,2630,100
20230822,102800,352522260,2640,2640,2640,2640,1
20230822,102700,352519620,2635,2635,2635,2635,0
20230822,102600,352519620,2635,2635,2635,2635,0
20230822,102500,352519620,2635,2635,2635,2635,0
20230822,102400,352519620,2635,2635,2635,2635,0
20230822,102300,352519620,2635,2635,2635,2635,0
20230822,102200,352519620,2635,2635,2635,2635,0
20230822,102100,352519620,2635,2625,2640,2620,2021
20230822,102000,347222890,2640,2640,2640,2625,805
20230822,101900,345109735,2625,2640,2640,2625,6139
20230822,101800,328967855,2640,2640,2640,2640,5
20230822,101700,328954655,2640,2640,2640,2640,1
20230822,101600,328952015,2630,2640,2640,2630,90
20230822,101500,328714815,2640,2640,2640,2640,0
20230822,101400,328714815,2640,2630,2640,2630,186
20230822,101300,328225625,2630,2630,2630,2630,0
20230822,101200,328225625,2630,2630,2630,2630,0
20230822,101100,328225625,2630,2630,2630,2630,1
20230822,101000,328222995,2630,2635,2635,2630,1133
20230822,100900,325242045,2635,2635,2635,2635,5
20230822,100800,325228870,2640,2640,2640,2640,8
20230822,100700,325207750,2640,2640,2640,2640,49
20230822,100600,325078390,2635,2635,2635,2635,0
20230822,100500,325078390,2635,2635,2635,2635,5
20230822,100400,325065215,2645,2645,2645,2645,0
20230822,100300,325065215,2645,2630,2645,2630,4
20230822,100200,325054680,2630,2635,2635,2630,1000
20230822,100100,322422910,2645,2635,2645,2635,49
20230822,100000,322293350,2640,2640,2640,2640,3
20230822,095900,322285430,2635,2635,2635,2635,1000
20230822,095800,319650430,2640,2645,2645,2640,6011
20230822,095700,303781385,2645,2635,2645,2635,19
20230822,095600,303731250,2630,2640,2645,2630,605
20230822,095500,302138075,2645,2640,2645,2630,297
20230822,095400,301354515,2640,2635,2640,2635,203
20230822,095300,300819605,2640,2645,2645,2640,40
20230822,095200,300713905,2645,2635,2655,2630,5021
20230822,095100,287499450,2640,2635,2640,2635,106
20230822,095000,287219635,2640,2640,2640,2640,1984
20230822,094900,281981875,2655,2645,2655,2645,350
20230822,094800,281056080,2645,2645,2645,2645,32
20230822,094700,280971440,2645,2645,2645,2645,190
20230822,094600,280468890,2645,2640,2645,2640,569
20230822,094500,278963965,2640,2640,2640,2640,406
20230822,094400,277892125,2640,2640,2640,2640,10
20230822,094300,277865725,2655,2640,2655,2640,102
20230822,094200,277594945,2655,2640,2655,2640,101
20230822,094100,277327790,2655,2630,2655,2630,741
20230822,094000,275378415,2655,2640,2655,2640,4271
20230822,093900,264094725,2640,2640,2640,2640,0
20230822,093800,264094725,2640,2640,2640,2640,227
20230822,093700,263495445,2640,2640,2640,2640,0
20230822,093600,263495445,2640,2640,2640,2640,1
20230822,093500,263492805,2625,2625,2645,2625,5021
20230822,093400,250312660,2625,2635,2655,2625,2613
20230822,093300,243420720,2635,2655,2655,2630,3151
20230822,093200,235133465,2655,2630,2655,2630,1741
20230822,093100,230545540,2630,2625,2630,2625,1780
20230822,093000,225872260,2630,2630,2630,2630,395
20230822,092900,224833410,2630,2630,2630,2630,587
20230822,092800,223289600,2630,2635,2635,2630,7249
20230822,092700,204210655,2635,2640,2645,2635,229
20230822,092600,203606760,2645,2645,2645,2645,0
20230822,092500,203606760,2645,2635,2645,2635,1385
20230822,092400,199957240,2640,2640,2640,2635,1015
20230822,092300,197282645,2650,2635,2650,2630,1395
20230822,092200,193606825,2635,2650,2650,2635,5680
20230822,092100,178631110,2645,2665,2665,2645,1647
20230822,092000,174269985,2665,2665,2665,2665,11
20230822,091900,174240670,2670,2665,2670,2665,1400
20230822,091800,170509415,2665,2665,2665,2665,50
20230822,091700,170376165,2665,2650,2665,2650,1217
20230822,091600,167144290,2650,2660,2660,2650,2527
20230822,091500,160443730,2660,2660,2660,2660,56
20230822,091400,160294770,2660,2645,2660,2645,2249
20230822,091300,154339230,2650,2650,2650,2640,280
20230822,091200,153597330,2655,2640,2655,2640,734
20230822,091100,151656240,2640,2640,2640,2640,13
20230822,091000,151621920,2635,2645,2645,2635,4280
20230822,090900,140322985,2640,2665,2675,2640,16559
20230822,090800,96430990,2675,2670,2675,2670,204
20230822,090700,95885545,2680,2665,2680,2660,1498
20230822,090600,91892645,2660,2660,2660,2660,0
20230822,090500,91892645,2660,2685,2685,2660,7111
20230822,090400,72971345,2685,2675,2685,2670,7745
20230822,090300,52267735,2680,2695,2695,2675,1768
20230822,090200,47526215,2675,2680,2700,2675,4488
20230822,090100,35491070,2700,2675,2710,2670,9491
20230822,090000,9890780,2665,2665,2670,2665,3661