stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185100,113130200,2415,2415,2415,2415,669
20230822,185000,113130200,2415,2415,2415,2415,0
20230822,184900,113130200,2415,2415,2415,2415,0
20230822,184800,113130200,2415,2415,2415,2415,0
20230822,184700,113130200,2415,2415,2415,2415,0
20230822,184600,113130200,2415,2415,2415,2415,0
20230822,184500,113130200,2415,2415,2415,2415,0
20230822,184400,113130200,2415,2415,2415,2415,0
20230822,184300,113130200,2415,2415,2415,2415,0
20230822,184200,113130200,2415,2415,2415,2415,0
20230822,184100,113130200,2415,2415,2415,2415,0
20230822,184000,113130200,2415,2415,2415,2415,0
20230822,183900,113130200,2415,2415,2415,2415,0
20230822,183800,113130200,2415,2415,2415,2415,0
20230822,183700,113130200,2415,2415,2415,2415,0
20230822,183600,113130200,2415,2415,2415,2415,0
20230822,183500,113130200,2415,2415,2415,2415,0
20230822,183400,113130200,2415,2415,2415,2415,0
20230822,183300,113130200,2415,2415,2415,2415,0
20230822,183200,113130200,2415,2415,2415,2415,0
20230822,183100,113130200,2415,2415,2415,2415,0
20230822,183000,113130200,2415,2415,2415,2415,0
20230822,182900,113130200,2415,2415,2415,2415,0
20230822,182800,113130200,2415,2415,2415,2415,0
20230822,182700,113130200,2415,2415,2415,2415,0
20230822,182600,113130200,2415,2415,2415,2415,0
20230822,182500,113130200,2415,2415,2415,2415,0
20230822,182400,113130200,2415,2415,2415,2415,0
20230822,182300,113130200,2415,2415,2415,2415,0
20230822,182200,113130200,2415,2415,2415,2415,0
20230822,182100,113130200,2415,2415,2415,2415,669
20230822,182000,113130200,2415,2415,2415,2415,0
20230822,181900,113130200,2415,2415,2415,2415,0
20230822,181800,113130200,2415,2415,2415,2415,0
20230822,181700,113130200,2415,2415,2415,2415,0
20230822,181600,113130200,2415,2415,2415,2415,0
20230822,181500,113130200,2415,2415,2415,2415,0
20230822,181400,113130200,2415,2415,2415,2415,0
20230822,181300,113130200,2415,2415,2415,2415,0
20230822,181200,113130200,2415,2415,2415,2415,0
20230822,181100,113130200,2415,2415,2415,2415,0
20230822,181000,113130200,2415,2415,2415,2415,0
20230822,180900,113130200,2415,2415,2415,2415,0
20230822,180800,113130200,2415,2415,2415,2415,0
20230822,180700,113130200,2415,2415,2415,2415,0
20230822,180600,113130200,2415,2415,2415,2415,0
20230822,180500,113130200,2415,2415,2415,2415,0
20230822,180400,113130200,2415,2415,2415,2415,0
20230822,180300,113130200,2415,2415,2415,2415,0
20230822,180200,113130200,2415,2415,2415,2415,0
20230822,180100,113130200,2415,2415,2415,2415,0
20230822,180000,113130200,2415,2415,2415,2415,0
20230822,175900,113130200,2415,2415,2415,2415,0
20230822,175800,113130200,2415,2415,2415,2415,0
20230822,175700,113130200,2415,2415,2415,2415,0
20230822,175600,113130200,2415,2415,2415,2415,0
20230822,175500,113130200,2415,2415,2415,2415,0
20230822,175400,113130200,2415,2415,2415,2415,0
20230822,175300,113130200,2415,2415,2415,2415,0
20230822,175200,113130200,2415,2415,2415,2415,0
20230822,175100,113130200,2415,2415,2415,2415,669
20230822,175000,113130200,2415,2415,2415,2415,0
20230822,174900,113130200,2415,2415,2415,2415,0
20230822,174800,113130200,2415,2415,2415,2415,0
20230822,174700,113130200,2415,2415,2415,2415,0
20230822,174600,113130200,2415,2415,2415,2415,0
20230822,174500,113130200,2415,2415,2415,2415,0
20230822,174400,113130200,2415,2415,2415,2415,0
20230822,174300,113130200,2415,2415,2415,2415,0
20230822,174200,113130200,2415,2415,2415,2415,0
20230822,174100,113130200,2415,2415,2415,2415,0
20230822,174000,113130200,2415,2415,2415,2415,0
20230822,173900,113130200,2415,2415,2415,2415,0
20230822,173800,113130200,2415,2415,2415,2415,0
20230822,173700,113130200,2415,2415,2415,2415,0
20230822,173600,113130200,2415,2415,2415,2415,0
20230822,173500,113130200,2415,2415,2415,2415,0
20230822,173400,113130200,2415,2415,2415,2415,0
20230822,173300,113130200,2415,2415,2415,2415,0
20230822,173200,113130200,2415,2415,2415,2415,0
20230822,173100,113130200,2415,2415,2415,2415,0
20230822,173000,113130200,2415,2415,2415,2415,0
20230822,172900,113130200,2415,2415,2415,2415,0
20230822,172800,113130200,2415,2415,2415,2415,0
20230822,172700,113130200,2415,2415,2415,2415,0
20230822,172600,113130200,2415,2415,2415,2415,0
20230822,172500,113130200,2415,2415,2415,2415,0
20230822,172400,113130200,2415,2415,2415,2415,0
20230822,172300,113130200,2415,2415,2415,2415,0
20230822,172200,113130200,2415,2415,2415,2415,0
20230822,172100,113130200,2415,2415,2415,2415,669
20230822,172000,113130200,2415,2415,2415,2415,0
20230822,171900,113130200,2415,2415,2415,2415,0
20230822,171800,113130200,2415,2415,2415,2415,0
20230822,171700,113130200,2415,2415,2415,2415,0
20230822,171600,113130200,2415,2415,2415,2415,0
20230822,171500,113130200,2415,2415,2415,2415,0
20230822,171400,113130200,2415,2415,2415,2415,0
20230822,171300,113130200,2415,2415,2415,2415,0
20230822,171200,113130200,2415,2415,2415,2415,0
20230822,171100,113130200,2415,2415,2415,2415,0
20230822,171000,113130200,2415,2415,2415,2415,0
20230822,170900,113130200,2415,2415,2415,2415,0
20230822,170800,113130200,2415,2415,2415,2415,0
20230822,170700,113130200,2415,2415,2415,2415,0
20230822,170600,113130200,2415,2415,2415,2415,0
20230822,170500,113130200,2415,2415,2415,2415,0
20230822,170400,113130200,2415,2415,2415,2415,0
20230822,170300,113130200,2415,2415,2415,2415,0
20230822,170200,113130200,2415,2415,2415,2415,0
20230822,170100,113130200,2415,2415,2415,2415,0
20230822,170000,113130200,2415,2415,2415,2415,0
20230822,165900,113130200,2415,2415,2415,2415,0
20230822,165800,113130200,2415,2415,2415,2415,0
20230822,165700,113130200,2415,2415,2415,2415,0
20230822,165600,113130200,2415,2415,2415,2415,0
20230822,165500,113130200,2415,2415,2415,2415,0
20230822,165400,113130200,2415,2415,2415,2415,0
20230822,165300,113130200,2415,2415,2415,2415,0
20230822,165200,113130200,2415,2415,2415,2415,0
20230822,165100,113130200,2415,2415,2415,2415,669
20230822,165000,113130200,2415,2415,2415,2415,0
20230822,164900,113130200,2415,2415,2415,2415,0
20230822,164800,113130200,2415,2415,2415,2415,0
20230822,164700,113130200,2415,2415,2415,2415,0
20230822,164600,113130200,2415,2415,2415,2415,0
20230822,164500,113130200,2415,2415,2415,2415,0
20230822,164400,113130200,2415,2415,2415,2415,0
20230822,164300,113130200,2415,2415,2415,2415,0
20230822,164200,113130200,2415,2415,2415,2415,0
20230822,164100,113130200,2415,2415,2415,2415,0
20230822,164000,113130200,2415,2415,2415,2415,0
20230822,163900,113130200,2415,2415,2415,2415,0
20230822,163800,113130200,2415,2415,2415,2415,0
20230822,163700,113130200,2415,2415,2415,2415,0
20230822,163600,113130200,2415,2415,2415,2415,0
20230822,163500,113130200,2415,2415,2415,2415,0
20230822,163400,113130200,2415,2415,2415,2415,0
20230822,163300,113130200,2415,2415,2415,2415,0
20230822,163200,113130200,2415,2415,2415,2415,0
20230822,163100,113130200,2415,2415,2415,2415,0
20230822,163000,113130200,2415,2415,2415,2415,0
20230822,162900,113130200,2415,2415,2415,2415,0
20230822,162800,113130200,2415,2415,2415,2415,0
20230822,162700,113130200,2415,2415,2415,2415,0
20230822,162600,113130200,2415,2415,2415,2415,0
20230822,162500,113130200,2415,2415,2415,2415,0
20230822,162400,113130200,2415,2415,2415,2415,0
20230822,162300,113130200,2415,2415,2415,2415,0
20230822,162200,113130200,2415,2415,2415,2415,0
20230822,162100,113130200,2415,2415,2415,2415,669
20230822,162000,113130200,2415,2415,2415,2415,0
20230822,161900,113130200,2415,2415,2415,2415,0
20230822,161800,113130200,2415,2415,2415,2415,0
20230822,161700,113130200,2415,2415,2415,2415,0
20230822,161600,113130200,2415,2415,2415,2415,0
20230822,161500,113130200,2415,2415,2415,2415,0
20230822,161400,113130200,2415,2415,2415,2415,0
20230822,161300,113130200,2415,2415,2415,2415,0
20230822,161200,113130200,2415,2415,2415,2415,0
20230822,161100,113130200,2415,2415,2415,2415,0
20230822,161000,113130200,2415,2415,2415,2415,0
20230822,160900,113130200,2415,2415,2415,2415,0
20230822,160800,113130200,2415,2415,2415,2415,0
20230822,160700,113130200,2415,2415,2415,2415,0
20230822,160600,113130200,2415,2415,2415,2415,0
20230822,160500,113130200,2415,2415,2415,2415,0
20230822,160400,113130200,2415,2415,2415,2415,0
20230822,160300,113130200,2415,2415,2415,2415,0
20230822,160200,113130200,2415,2415,2415,2415,0
20230822,160100,113130200,2415,2415,2415,2415,0
20230822,160000,113130200,2415,2415,2415,2415,0
20230822,155900,113130200,2415,2415,2415,2415,0
20230822,155800,113130200,2415,2415,2415,2415,0
20230822,155700,113130200,2415,2415,2415,2415,0
20230822,155600,113130200,2415,2415,2415,2415,0
20230822,155500,113130200,2415,2415,2415,2415,0
20230822,155400,113130200,2415,2415,2415,2415,0
20230822,155300,113130200,2415,2415,2415,2415,0
20230822,155200,113130200,2415,2415,2415,2415,0
20230822,155100,113130200,2415,2415,2415,2415,669
20230822,155000,113130200,2415,2415,2415,2415,0
20230822,154900,113130200,2415,2415,2415,2415,0
20230822,154800,113130200,2415,2415,2415,2415,0
20230822,154700,113130200,2415,2415,2415,2415,0
20230822,154600,113130200,2415,2415,2415,2415,0
20230822,154500,113130200,2415,2415,2415,2415,0
20230822,154400,113130200,2415,2415,2415,2415,0
20230822,154300,113130200,2415,2415,2415,2415,0
20230822,154200,113130200,2415,2415,2415,2415,0
20230822,154100,113130200,2415,2415,2415,2415,0
20230822,154000,113130200,2415,2415,2415,2415,0
20230822,153900,113130200,2415,2415,2415,2415,0
20230822,153800,113130200,2415,2415,2415,2415,0
20230822,153700,113130200,2415,2415,2415,2415,0
20230822,153600,113130200,2415,2415,2415,2415,0
20230822,153500,113130200,2415,2415,2415,2415,0
20230822,153400,113130200,2415,2415,2415,2415,0
20230822,153300,113130200,2415,2415,2415,2415,0
20230822,153200,113130200,2415,2415,2415,2415,0
20230822,153100,113130200,2415,2415,2415,2415,0
20230822,153000,113130200,2415,2415,2415,2415,669
20230822,152900,111514565,2415,2415,2415,2415,0
20230822,152800,111514565,2415,2415,2415,2415,0
20230822,152700,111514565,2415,2415,2415,2415,0
20230822,152600,111514565,2415,2415,2415,2415,0
20230822,152500,111514565,2415,2415,2415,2415,0
20230822,152400,111514565,2415,2415,2415,2415,0
20230822,152300,111514565,2415,2415,2415,2415,0
20230822,152200,111514565,2415,2415,2415,2415,0
20230822,152100,111514565,2415,2415,2415,2415,0
20230822,152000,111514565,2415,2415,2415,2415,0
20230822,151900,111514565,2415,2400,2415,2400,433
20230822,151800,110475060,2400,2400,2400,2400,3
20230822,151700,110467860,2400,2400,2400,2400,0
20230822,151600,110467860,2400,2400,2400,2400,11
20230822,151500,110441460,2400,2395,2400,2395,10
20230822,151400,110417485,2400,2400,2400,2400,0
20230822,151300,110417485,2400,2400,2400,2400,2
20230822,151200,110412685,2400,2400,2400,2400,4
20230822,151100,110403085,2400,2395,2400,2390,1439
20230822,151000,106963520,2395,2395,2395,2395,31
20230822,150900,106889275,2400,2400,2400,2400,0
20230822,150800,106889275,2400,2400,2400,2400,0
20230822,150700,106889275,2400,2400,2400,2400,1
20230822,150600,106886875,2400,2400,2400,2400,0
20230822,150500,106886875,2400,2400,2400,2400,0
20230822,150400,106886875,2400,2400,2400,2400,0
20230822,150300,106886875,2400,2400,2400,2400,0
20230822,150200,106886875,2400,2400,2400,2400,0
20230822,150100,106886875,2400,2400,2400,2400,0
20230822,150000,106886875,2400,2400,2400,2400,0
20230822,145900,106886875,2400,2400,2400,2400,4
20230822,145800,106877275,2395,2395,2395,2395,100
20230822,145700,106637775,2395,2395,2395,2395,0
20230822,145600,106637775,2395,2395,2395,2395,3
20230822,145500,106630590,2400,2400,2400,2400,0
20230822,145400,106630590,2400,2400,2400,2400,1000
20230822,145300,104230590,2400,2400,2400,2400,1000
20230822,145200,101830590,2390,2390,2390,2390,0
20230822,145100,101830590,2390,2390,2390,2390,0
20230822,145000,101830590,2390,2390,2390,2390,8
20230822,144900,101811470,2390,2390,2390,2390,0
20230822,144800,101811470,2390,2390,2390,2390,0
20230822,144700,101811470,2390,2390,2390,2390,3
20230822,144600,101804300,2400,2400,2400,2400,1
20230822,144500,101801900,2395,2395,2395,2395,50
20230822,144400,101682150,2400,2400,2400,2400,0
20230822,144300,101682150,2400,2395,2400,2395,171
20230822,144200,101272600,2395,2395,2395,2395,0
20230822,144100,101272600,2395,2395,2395,2395,1
20230822,144000,101270205,2400,2400,2400,2400,1
20230822,143900,101267805,2390,2390,2390,2390,0
20230822,143800,101267805,2390,2390,2390,2390,0
20230822,143700,101267805,2390,2390,2390,2390,609
20230822,143600,99812295,2390,2390,2390,2390,3
20230822,143500,99805125,2390,2390,2390,2390,20
20230822,143400,99757325,2390,2395,2395,2390,5104
20230822,143300,87551455,2400,2400,2400,2400,3
20230822,143200,87544255,2400,2400,2400,2400,9
20230822,143100,87522655,2400,2400,2400,2400,10
20230822,143000,87498655,2400,2400,2400,2400,3
20230822,142900,87491455,2395,2395,2395,2395,0
20230822,142800,87491455,2395,2395,2395,2395,1
20230822,142700,87489060,2400,2400,2400,2400,0
20230822,142600,87489060,2400,2400,2400,2400,304
20230822,142500,86759460,2400,2400,2400,2400,0
20230822,142400,86759460,2400,2400,2400,2400,0
20230822,142300,86759460,2400,2400,2400,2400,0
20230822,142200,86759460,2400,2400,2400,2400,0
20230822,142100,86759460,2400,2395,2400,2395,31
20230822,142000,86685210,2395,2395,2395,2395,0
20230822,141900,86685210,2395,2395,2395,2395,0
20230822,141800,86685210,2395,2395,2395,2395,100
20230822,141700,86445710,2400,2400,2400,2400,104
20230822,141600,86196110,2400,2400,2400,2400,0
20230822,141500,86196110,2400,2400,2400,2400,96
20230822,141400,85965710,2400,2400,2400,2400,0
20230822,141300,85965710,2400,2400,2400,2400,0
20230822,141200,85965710,2400,2400,2400,2400,0
20230822,141100,85965710,2400,2400,2400,2400,418
20230822,141000,84962510,2400,2400,2400,2400,0
20230822,140900,84962510,2400,2400,2400,2400,0
20230822,140800,84962510,2400,2395,2400,2395,1020
20230822,140700,82519510,2400,2400,2400,2400,0
20230822,140600,82519510,2400,2400,2400,2400,0
20230822,140500,82519510,2400,2400,2400,2395,521
20230822,140400,81271610,2400,2400,2400,2400,20
20230822,140300,81223610,2395,2395,2395,2395,23
20230822,140200,81168525,2400,2400,2400,2400,0
20230822,140100,81168525,2400,2400,2400,2400,0
20230822,140000,81168525,2400,2400,2400,2400,5
20230822,135900,81156525,2400,2400,2400,2400,0
20230822,135800,81156525,2400,2400,2400,2400,0
20230822,135700,81156525,2400,2400,2400,2400,0
20230822,135600,81156525,2400,2400,2400,2400,0
20230822,135500,81156525,2400,2400,2400,2400,0
20230822,135400,81156525,2400,2400,2400,2400,0
20230822,135300,81156525,2400,2400,2400,2400,0
20230822,135200,81156525,2400,2400,2400,2400,0
20230822,135100,81156525,2400,2400,2400,2400,0
20230822,135000,81156525,2400,2400,2400,2400,41
20230822,134900,81058125,2400,2400,2400,2400,41
20230822,134800,80959725,2395,2400,2400,2395,380
20230822,134700,80048435,2405,2405,2405,2405,0
20230822,134600,80048435,2405,2405,2405,2405,0
20230822,134500,80048435,2405,2405,2405,2405,0
20230822,134400,80048435,2405,2405,2405,2405,0
20230822,134300,80048435,2405,2405,2405,2405,0
20230822,134200,80048435,2405,2405,2405,2405,0
20230822,134100,80048435,2405,2405,2405,2405,0
20230822,134000,80048435,2405,2405,2405,2405,15
20230822,133900,80012360,2405,2405,2405,2405,0
20230822,133800,80012360,2405,2405,2405,2405,0
20230822,133700,80012360,2405,2405,2405,2405,0
20230822,133600,80012360,2405,2405,2405,2405,0
20230822,133500,80012360,2405,2405,2405,2405,28
20230822,133400,79945020,2405,2405,2405,2405,300
20230822,133300,79223520,2405,2405,2405,2405,1
20230822,133200,79221115,2405,2405,2405,2405,0
20230822,133100,79221115,2405,2405,2405,2405,0
20230822,133000,79221115,2405,2405,2405,2405,0
20230822,132900,79221115,2405,2400,2405,2400,41
20230822,132800,79122710,2400,2400,2400,2400,1178
20230822,132700,76295510,2405,2405,2405,2405,2
20230822,132600,76290700,2405,2405,2405,2405,1177
20230822,132500,73460015,2400,2400,2400,2400,0
20230822,132400,73460015,2400,2400,2400,2400,20
20230822,132300,73412015,2400,2400,2400,2400,0
20230822,132200,73412015,2400,2400,2400,2400,1
20230822,132100,73409615,2400,2400,2400,2400,0
20230822,132000,73409615,2400,2400,2400,2400,0
20230822,131900,73409615,2400,2400,2400,2400,0
20230822,131800,73409615,2400,2400,2400,2400,0
20230822,131700,73409615,2400,2405,2405,2400,1017
20230822,131600,70968225,2405,2405,2405,2405,0
20230822,131500,70968225,2405,2405,2405,2405,0
20230822,131400,70968225,2405,2405,2405,2405,0
20230822,131300,70968225,2405,2405,2405,2405,0
20230822,131200,70968225,2405,2405,2405,2405,0
20230822,131100,70968225,2405,2405,2405,2405,3
20230822,131000,70961010,2405,2405,2405,2405,3
20230822,130900,70953795,2410,2410,2410,2410,87
20230822,130800,70744125,2415,2415,2415,2415,0
20230822,130700,70744125,2415,2415,2415,2415,0
20230822,130600,70744125,2415,2415,2415,2415,8
20230822,130500,70724805,2410,2410,2410,2410,0
20230822,130400,70724805,2410,2410,2410,2410,0
20230822,130300,70724805,2410,2410,2410,2410,0
20230822,130200,70724805,2410,2410,2410,2410,0
20230822,130100,70724805,2410,2410,2410,2410,0
20230822,130000,70724805,2410,2410,2410,2410,0
20230822,125900,70724805,2410,2410,2410,2410,0
20230822,125800,70724805,2410,2410,2410,2410,0
20230822,125700,70724805,2410,2410,2410,2410,3
20230822,125600,70717575,2415,2415,2415,2415,0
20230822,125500,70717575,2415,2415,2415,2415,0
20230822,125400,70717575,2415,2415,2415,2415,0
20230822,125300,70717575,2415,2415,2415,2415,0
20230822,125200,70717575,2415,2415,2415,2415,0
20230822,125100,70717575,2415,2415,2415,2415,0
20230822,125000,70717575,2415,2415,2415,2415,0
20230822,124900,70717575,2415,2415,2415,2415,0
20230822,124800,70717575,2415,2415,2415,2415,0
20230822,124700,70717575,2415,2415,2415,2415,0
20230822,124600,70717575,2415,2415,2415,2415,0
20230822,124500,70717575,2415,2415,2415,2415,0
20230822,124400,70717575,2415,2415,2415,2415,13
20230822,124300,70686180,2410,2410,2410,2410,0
20230822,124200,70686180,2410,2410,2410,2410,6
20230822,124100,70671720,2415,2415,2415,2415,0
20230822,124000,70671720,2415,2415,2415,2415,0
20230822,123900,70671720,2415,2415,2415,2415,0
20230822,123800,70671720,2415,2415,2415,2415,0
20230822,123700,70671720,2415,2415,2415,2415,0
20230822,123600,70671720,2415,2415,2415,2415,0
20230822,123500,70671720,2415,2415,2415,2415,0
20230822,123400,70671720,2415,2415,2415,2415,0
20230822,123300,70671720,2415,2415,2415,2415,10
20230822,123200,70647570,2415,2415,2415,2415,192
20230822,123100,70183890,2415,2415,2415,2415,101
20230822,123000,69939975,2415,2415,2415,2415,0
20230822,122900,69939975,2415,2415,2415,2415,0
20230822,122800,69939975,2415,2415,2415,2415,1
20230822,122700,69937560,2415,2415,2415,2415,0
20230822,122600,69937560,2415,2415,2415,2415,0
20230822,122500,69937560,2415,2415,2415,2415,0
20230822,122400,69937560,2415,2415,2415,2415,0
20230822,122300,69937560,2415,2415,2415,2415,1
20230822,122200,69935145,2415,2415,2415,2415,5
20230822,122100,69923070,2415,2415,2415,2415,5
20230822,122000,69910995,2415,2415,2415,2415,0
20230822,121900,69910995,2415,2415,2415,2415,4
20230822,121800,69901335,2415,2415,2415,2415,0
20230822,121700,69901335,2415,2415,2415,2415,0
20230822,121600,69901335,2415,2415,2415,2415,7
20230822,121500,69884430,2415,2415,2415,2415,0
20230822,121400,69884430,2415,2415,2415,2415,0
20230822,121300,69884430,2415,2415,2415,2415,14
20230822,121200,69850620,2415,2415,2415,2415,0
20230822,121100,69850620,2415,2415,2415,2415,0
20230822,121000,69850620,2415,2415,2415,2415,4
20230822,120900,69840960,2410,2410,2410,2410,0
20230822,120800,69840960,2410,2410,2410,2410,17
20230822,120700,69799990,2415,2415,2415,2415,0
20230822,120600,69799990,2415,2415,2415,2415,1423
20230822,120500,66363445,2415,2415,2415,2415,0
20230822,120400,66363445,2415,2415,2415,2415,0
20230822,120300,66363445,2415,2415,2415,2415,1
20230822,120200,66361030,2415,2415,2415,2415,103
20230822,120100,66112285,2415,2415,2415,2415,0
20230822,120000,66112285,2415,2415,2415,2415,2000
20230822,115900,61282285,2415,2415,2415,2415,0
20230822,115800,61282285,2415,2415,2415,2415,0
20230822,115700,61282285,2415,2415,2415,2415,0
20230822,115600,61282285,2415,2415,2415,2415,0
20230822,115500,61282285,2415,2415,2415,2415,0
20230822,115400,61282285,2415,2415,2415,2415,0
20230822,115300,61282285,2415,2415,2415,2415,0
20230822,115200,61282285,2415,2415,2415,2415,0
20230822,115100,61282285,2415,2415,2415,2415,0
20230822,115000,61282285,2415,2415,2415,2415,200
20230822,114900,60799285,2415,2415,2415,2415,0
20230822,114800,60799285,2415,2415,2415,2415,0
20230822,114700,60799285,2415,2415,2415,2415,0
20230822,114600,60799285,2415,2415,2415,2415,3
20230822,114500,60792040,2415,2415,2415,2415,0
20230822,114400,60792040,2415,2415,2415,2415,0
20230822,114300,60792040,2415,2415,2415,2415,0
20230822,114200,60792040,2415,2415,2415,2415,0
20230822,114100,60792040,2415,2415,2415,2415,3
20230822,114000,60784795,2405,2405,2405,2405,0
20230822,113900,60784795,2405,2410,2410,2405,97
20230822,113800,60551260,2415,2415,2415,2415,0
20230822,113700,60551260,2415,2415,2415,2415,3
20230822,113600,60544015,2400,2400,2400,2400,0
20230822,113500,60544015,2400,2405,2405,2400,150
20230822,113400,60183460,2415,2415,2415,2415,0
20230822,113300,60183460,2415,2415,2415,2415,2
20230822,113200,60178630,2415,2415,2415,2415,3
20230822,113100,60171385,2410,2410,2410,2410,500
20230822,113000,58966385,2400,2400,2400,2400,2
20230822,112900,58961585,2400,2400,2400,2400,0
20230822,112800,58961585,2400,2400,2400,2400,0
20230822,112700,58961585,2400,2400,2400,2400,0
20230822,112600,58961585,2400,2400,2400,2400,0
20230822,112500,58961585,2400,2400,2400,2400,902
20230822,112400,56796785,2410,2410,2410,2410,0
20230822,112300,56796785,2410,2410,2410,2410,0
20230822,112200,56796785,2410,2410,2410,2410,0
20230822,112100,56796785,2410,2410,2410,2410,0
20230822,112000,56796785,2410,2410,2410,2410,0
20230822,111900,56796785,2410,2410,2410,2410,0
20230822,111800,56796785,2410,2410,2410,2410,0
20230822,111700,56796785,2410,2410,2410,2410,0
20230822,111600,56796785,2410,2410,2410,2410,0
20230822,111500,56796785,2410,2410,2410,2410,0
20230822,111400,56796785,2410,2410,2410,2410,1
20230822,111300,56794375,2400,2400,2400,2400,0
20230822,111200,56794375,2400,2400,2400,2400,0
20230822,111100,56794375,2400,2400,2400,2400,0
20230822,111000,56794375,2400,2400,2400,2400,0
20230822,110900,56794375,2400,2395,2400,2395,1068
20230822,110800,54233740,2395,2395,2395,2395,300
20230822,110700,53515240,2400,2400,2400,2400,0
20230822,110600,53515240,2400,2400,2400,2400,1000
20230822,110500,51115240,2400,2405,2405,2400,1003
20230822,110400,48708025,2400,2400,2400,2400,0
20230822,110300,48708025,2400,2400,2400,2400,0
20230822,110200,48708025,2400,2400,2400,2400,0
20230822,110100,48708025,2400,2400,2400,2400,0
20230822,110000,48708025,2400,2400,2400,2400,5
20230822,105900,48696025,2400,2400,2400,2400,4
20230822,105800,48686425,2400,2400,2400,2400,1005
20230822,105700,46274425,2400,2400,2400,2400,4
20230822,105600,46264825,2400,2400,2400,2400,5
20230822,105500,46252825,2405,2405,2405,2405,976
20230822,105400,43905545,2405,2405,2405,2405,4
20230822,105300,43895925,2405,2405,2405,2405,5
20230822,105200,43883900,2405,2405,2405,2405,5
20230822,105100,43871875,2405,2405,2405,2405,4
20230822,105000,43862255,2405,2405,2405,2405,5
20230822,104900,43850230,2405,2405,2405,2405,9
20230822,104800,43828585,2400,2400,2400,2400,5
20230822,104700,43816585,2400,2400,2400,2400,5
20230822,104600,43804585,2400,2400,2400,2400,5
20230822,104500,43792585,2400,2410,2410,2400,7
20230822,104400,43775755,2405,2400,2405,2400,50
20230822,104300,43655530,2400,2400,2400,2400,5
20230822,104200,43643530,2400,2400,2400,2400,4
20230822,104100,43633930,2400,2400,2400,2400,9
20230822,104000,43612330,2400,2400,2400,2400,4
20230822,103900,43602730,2400,2400,2400,2400,1
20230822,103800,43600330,2400,2400,2400,2400,5
20230822,103700,43588330,2400,2400,2400,2395,1459
20230822,103600,40086750,2400,2395,2400,2395,23
20230822,103500,40031575,2400,2400,2400,2395,321
20230822,103400,39261200,2400,2400,2400,2400,5
20230822,103300,39249200,2400,2400,2400,2400,4
20230822,103200,39239600,2420,2395,2420,2395,747
20230822,103100,37446425,2395,2395,2395,2395,5
20230822,103000,37434450,2395,2395,2395,2395,4
20230822,102900,37424870,2400,2400,2400,2395,136
20230822,102800,37098495,2395,2400,2400,2395,269
20230822,102700,36452920,2395,2395,2395,2395,4
20230822,102600,36443340,2395,2395,2395,2395,10
20230822,102500,36419390,2395,2395,2395,2395,5
20230822,102400,36407415,2395,2395,2395,2395,4
20230822,102300,36397835,2395,2395,2395,2395,45
20230822,102200,36290060,2395,2395,2395,2395,5
20230822,102100,36278085,2395,2395,2395,2395,4
20230822,102000,36268505,2395,2395,2395,2395,5
20230822,101900,36256530,2395,2400,2400,2395,747
20230822,101800,34463755,2405,2405,2405,2400,22
20230822,101700,34410865,2400,2405,2405,2400,14
20230822,101600,34377220,2400,2400,2400,2400,5
20230822,101500,34365220,2400,2400,2405,2400,22
20230822,101400,34312355,2405,2400,2405,2400,55
20230822,101300,34180105,2405,2405,2405,2400,14
20230822,101200,34146460,2400,2405,2405,2400,27
20230822,101100,34081545,2400,2400,2400,2400,5
20230822,101000,34069545,2400,2400,2400,2400,5
20230822,100900,34057545,2400,2405,2405,2400,114
20230822,100800,33783440,2400,2400,2400,2400,5
20230822,100700,33771440,2400,2400,2400,2400,5
20230822,100600,33759440,2395,2395,2395,2395,4
20230822,100500,33749860,2395,2395,2395,2395,31
20230822,100400,33675615,2395,2395,2395,2395,9
20230822,100300,33654060,2400,2400,2400,2400,7
20230822,100200,33637260,2410,2400,2410,2400,8
20230822,100100,33618030,2420,2395,2420,2390,709
20230822,100000,31905510,2400,2400,2400,2390,2497
20230822,095900,25934265,2400,2405,2405,2400,8
20230822,095800,25915050,2400,2400,2400,2400,5
20230822,095700,25903050,2400,2400,2400,2400,4
20230822,095600,25893450,2400,2400,2400,2400,5
20230822,095500,25881450,2395,2395,2395,2395,5
20230822,095400,25869475,2395,2395,2395,2395,27
20230822,095300,25804810,2395,2395,2395,2395,10
20230822,095200,25780860,2395,2395,2395,2395,5
20230822,095100,25768885,2395,2395,2395,2395,4
20230822,095000,25759305,2395,2395,2395,2395,5
20230822,094900,25747330,2405,2405,2405,2395,11
20230822,094800,25720925,2395,2405,2405,2395,27
20230822,094700,25656030,2395,2395,2395,2395,5
20230822,094600,25644055,2405,2395,2405,2395,58
20230822,094500,25505115,2395,2405,2405,2395,19
20230822,094400,25459460,2395,2395,2395,2395,5
20230822,094300,25447485,2405,2395,2405,2395,20
20230822,094200,25399465,2390,2395,2395,2390,6
20230822,094100,25385115,2405,2395,2405,2395,11
20230822,094000,25358710,2405,2400,2405,2400,8
20230822,093900,25339495,2405,2405,2405,2400,12
20230822,093800,25310655,2405,2395,2405,2395,3226
20230822,093700,17584295,2395,2390,2395,2390,564
20230822,093600,16233540,2390,2390,2390,2390,4
20230822,093500,16223980,2395,2395,2395,2390,7
20230822,093400,16207240,2390,2390,2390,2390,5
20230822,093300,16195290,2390,2390,2390,2390,4
20230822,093200,16185730,2390,2395,2395,2390,222
20230822,093100,15654065,2395,2405,2405,2395,107
20230822,093000,15396780,2395,2395,2395,2395,9
20230822,092900,15375225,2400,2400,2400,2395,271
20230822,092800,14724850,2400,2400,2400,2400,0
20230822,092700,14724850,2400,2400,2400,2400,0
20230822,092600,14724850,2400,2400,2400,2400,0
20230822,092500,14724850,2400,2400,2400,2400,0
20230822,092400,14724850,2400,2400,2400,2400,0
20230822,092300,14724850,2400,2400,2400,2400,0
20230822,092200,14724850,2400,2405,2405,2400,806
20230822,092100,12788795,2405,2405,2405,2405,0
20230822,092000,12788795,2405,2405,2405,2405,0
20230822,091900,12788795,2405,2405,2405,2405,0
20230822,091800,12788795,2405,2405,2405,2405,1
20230822,091700,12786390,2410,2410,2410,2410,26
20230822,091600,12723730,2415,2410,2415,2410,250
20230822,091500,12121200,2415,2415,2415,2415,0
20230822,091400,12121200,2415,2415,2415,2415,83
20230822,091300,11920755,2415,2415,2415,2415,0
20230822,091200,11920755,2415,2415,2415,2415,0
20230822,091100,11920755,2415,2415,2415,2415,2
20230822,091000,11915925,2415,2415,2415,2415,50
20230822,090900,11795175,2415,2420,2420,2415,2885
20230822,090800,4813545,2420,2420,2420,2420,0
20230822,090700,4813545,2420,2425,2425,2420,510
20230822,090600,3579295,2425,2425,2425,2425,0
20230822,090500,3579295,2425,2425,2425,2425,0
20230822,090400,3579295,2425,2425,2425,2425,122
20230822,090300,3283445,2425,2430,2430,2425,538
20230822,090200,1978770,2430,2430,2435,2430,152
20230822,090100,1609160,2430,2440,2440,2430,94
20230822,090000,1380240,2430,2430,2430,2430,568