stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201100,331810935,2090,2090,2090,2090,7333
20230822,201000,331810935,2090,2090,2090,2090,0
20230822,200900,331810935,2090,2090,2090,2090,0
20230822,200800,331810935,2090,2090,2090,2090,0
20230822,200700,331810935,2090,2090,2090,2090,0
20230822,200600,331810935,2090,2090,2090,2090,0
20230822,200500,331810935,2090,2090,2090,2090,0
20230822,200400,331810935,2090,2090,2090,2090,0
20230822,200300,331810935,2090,2090,2090,2090,0
20230822,200200,331810935,2090,2090,2090,2090,0
20230822,200100,331810935,2090,2090,2090,2090,0
20230822,200000,331810935,2090,2090,2090,2090,0
20230822,195900,331810935,2090,2090,2090,2090,0
20230822,195800,331810935,2090,2090,2090,2090,0
20230822,195700,331810935,2090,2090,2090,2090,0
20230822,195600,331810935,2090,2090,2090,2090,0
20230822,195500,331810935,2090,2090,2090,2090,0
20230822,195400,331810935,2090,2090,2090,2090,0
20230822,195300,331810935,2090,2090,2090,2090,0
20230822,195200,331810935,2090,2090,2090,2090,0
20230822,195100,331810935,2090,2090,2090,2090,0
20230822,195000,331810935,2090,2090,2090,2090,0
20230822,194900,331810935,2090,2090,2090,2090,0
20230822,194800,331810935,2090,2090,2090,2090,0
20230822,194700,331810935,2090,2090,2090,2090,0
20230822,194600,331810935,2090,2090,2090,2090,0
20230822,194500,331810935,2090,2090,2090,2090,0
20230822,194400,331810935,2090,2090,2090,2090,0
20230822,194300,331810935,2090,2090,2090,2090,0
20230822,194200,331810935,2090,2090,2090,2090,0
20230822,194100,331810935,2090,2090,2090,2090,7333
20230822,194000,331810935,2090,2090,2090,2090,0
20230822,193900,331810935,2090,2090,2090,2090,0
20230822,193800,331810935,2090,2090,2090,2090,0
20230822,193700,331810935,2090,2090,2090,2090,0
20230822,193600,331810935,2090,2090,2090,2090,0
20230822,193500,331810935,2090,2090,2090,2090,0
20230822,193400,331810935,2090,2090,2090,2090,0
20230822,193300,331810935,2090,2090,2090,2090,0
20230822,193200,331810935,2090,2090,2090,2090,0
20230822,193100,331810935,2090,2090,2090,2090,0
20230822,193000,331810935,2090,2090,2090,2090,0
20230822,192900,331810935,2090,2090,2090,2090,0
20230822,192800,331810935,2090,2090,2090,2090,0
20230822,192700,331810935,2090,2090,2090,2090,0
20230822,192600,331810935,2090,2090,2090,2090,0
20230822,192500,331810935,2090,2090,2090,2090,0
20230822,192400,331810935,2090,2090,2090,2090,0
20230822,192300,331810935,2090,2090,2090,2090,0
20230822,192200,331810935,2090,2090,2090,2090,0
20230822,192100,331810935,2090,2090,2090,2090,0
20230822,192000,331810935,2090,2090,2090,2090,0
20230822,191900,331810935,2090,2090,2090,2090,0
20230822,191800,331810935,2090,2090,2090,2090,0
20230822,191700,331810935,2090,2090,2090,2090,0
20230822,191600,331810935,2090,2090,2090,2090,0
20230822,191500,331810935,2090,2090,2090,2090,0
20230822,191400,331810935,2090,2090,2090,2090,0
20230822,191300,331810935,2090,2090,2090,2090,0
20230822,191200,331810935,2090,2090,2090,2090,0
20230822,191100,331810935,2090,2090,2090,2090,7333
20230822,191000,331810935,2090,2090,2090,2090,0
20230822,190900,331810935,2090,2090,2090,2090,0
20230822,190800,331810935,2090,2090,2090,2090,0
20230822,190700,331810935,2090,2090,2090,2090,0
20230822,190600,331810935,2090,2090,2090,2090,0
20230822,190500,331810935,2090,2090,2090,2090,0
20230822,190400,331810935,2090,2090,2090,2090,0
20230822,190300,331810935,2090,2090,2090,2090,0
20230822,190200,331810935,2090,2090,2090,2090,0
20230822,190100,331810935,2090,2090,2090,2090,0
20230822,190000,331810935,2090,2090,2090,2090,0
20230822,185900,331810935,2090,2090,2090,2090,0
20230822,185800,331810935,2090,2090,2090,2090,0
20230822,185700,331810935,2090,2090,2090,2090,0
20230822,185600,331810935,2090,2090,2090,2090,0
20230822,185500,331810935,2090,2090,2090,2090,0
20230822,185400,331810935,2090,2090,2090,2090,0
20230822,185300,331810935,2090,2090,2090,2090,0
20230822,185200,331810935,2090,2090,2090,2090,0
20230822,185100,331810935,2090,2090,2090,2090,0
20230822,185000,331810935,2090,2090,2090,2090,0
20230822,184900,331810935,2090,2090,2090,2090,0
20230822,184800,331810935,2090,2090,2090,2090,0
20230822,184700,331810935,2090,2090,2090,2090,0
20230822,184600,331810935,2090,2090,2090,2090,0
20230822,184500,331810935,2090,2090,2090,2090,0
20230822,184400,331810935,2090,2090,2090,2090,0
20230822,184300,331810935,2090,2090,2090,2090,0
20230822,184200,331810935,2090,2090,2090,2090,0
20230822,184100,331810935,2090,2090,2090,2090,7333
20230822,184000,331810935,2090,2090,2090,2090,0
20230822,183900,331810935,2090,2090,2090,2090,0
20230822,183800,331810935,2090,2090,2090,2090,0
20230822,183700,331810935,2090,2090,2090,2090,0
20230822,183600,331810935,2090,2090,2090,2090,0
20230822,183500,331810935,2090,2090,2090,2090,0
20230822,183400,331810935,2090,2090,2090,2090,0
20230822,183300,331810935,2090,2090,2090,2090,0
20230822,183200,331810935,2090,2090,2090,2090,0
20230822,183100,331810935,2090,2090,2090,2090,0
20230822,183000,331810935,2090,2090,2090,2090,0
20230822,182900,331810935,2090,2090,2090,2090,0
20230822,182800,331810935,2090,2090,2090,2090,0
20230822,182700,331810935,2090,2090,2090,2090,0
20230822,182600,331810935,2090,2090,2090,2090,0
20230822,182500,331810935,2090,2090,2090,2090,0
20230822,182400,331810935,2090,2090,2090,2090,0
20230822,182300,331810935,2090,2090,2090,2090,0
20230822,182200,331810935,2090,2090,2090,2090,0
20230822,182100,331810935,2090,2090,2090,2090,0
20230822,182000,331810935,2090,2090,2090,2090,0
20230822,181900,331810935,2090,2090,2090,2090,0
20230822,181800,331810935,2090,2090,2090,2090,0
20230822,181700,331810935,2090,2090,2090,2090,0
20230822,181600,331810935,2090,2090,2090,2090,0
20230822,181500,331810935,2090,2090,2090,2090,0
20230822,181400,331810935,2090,2090,2090,2090,0
20230822,181300,331810935,2090,2090,2090,2090,0
20230822,181200,331810935,2090,2090,2090,2090,0
20230822,181100,331810935,2090,2090,2090,2090,7333
20230822,181000,331810935,2090,2090,2090,2090,0
20230822,180900,331810935,2090,2090,2090,2090,0
20230822,180800,331810935,2090,2090,2090,2090,0
20230822,180700,331810935,2090,2090,2090,2090,0
20230822,180600,331810935,2090,2090,2090,2090,0
20230822,180500,331810935,2090,2090,2090,2090,0
20230822,180400,331810935,2090,2090,2090,2090,0
20230822,180300,331810935,2090,2090,2090,2090,0
20230822,180200,331810935,2090,2090,2090,2090,0
20230822,180100,331810935,2090,2090,2090,2090,0
20230822,180000,331810935,2090,2090,2090,2090,0
20230822,175900,331810935,2090,2090,2090,2090,0
20230822,175800,331810935,2090,2090,2090,2090,0
20230822,175700,331810935,2090,2090,2090,2090,0
20230822,175600,331810935,2090,2090,2090,2090,0
20230822,175500,331810935,2090,2090,2090,2090,0
20230822,175400,331810935,2090,2090,2090,2090,0
20230822,175300,331810935,2090,2090,2090,2090,0
20230822,175200,331810935,2090,2090,2090,2090,0
20230822,175100,331810935,2090,2090,2090,2090,0
20230822,175000,331810935,2090,2090,2090,2090,0
20230822,174900,331810935,2090,2090,2090,2090,0
20230822,174800,331810935,2090,2090,2090,2090,0
20230822,174700,331810935,2090,2090,2090,2090,0
20230822,174600,331810935,2090,2090,2090,2090,0
20230822,174500,331810935,2090,2090,2090,2090,0
20230822,174400,331810935,2090,2090,2090,2090,0
20230822,174300,331810935,2090,2090,2090,2090,0
20230822,174200,331810935,2090,2090,2090,2090,0
20230822,174100,331810935,2090,2090,2090,2090,7333
20230822,174000,331810935,2090,2090,2090,2090,0
20230822,173900,331810935,2090,2090,2090,2090,0
20230822,173800,331810935,2090,2090,2090,2090,0
20230822,173700,331810935,2090,2090,2090,2090,0
20230822,173600,331810935,2090,2090,2090,2090,0
20230822,173500,331810935,2090,2090,2090,2090,0
20230822,173400,331810935,2090,2090,2090,2090,0
20230822,173300,331810935,2090,2090,2090,2090,0
20230822,173200,331810935,2090,2090,2090,2090,0
20230822,173100,331810935,2090,2090,2090,2090,0
20230822,173000,331810935,2090,2090,2090,2090,0
20230822,172900,331810935,2090,2090,2090,2090,0
20230822,172800,331810935,2090,2090,2090,2090,0
20230822,172700,331810935,2090,2090,2090,2090,0
20230822,172600,331810935,2090,2090,2090,2090,0
20230822,172500,331810935,2090,2090,2090,2090,0
20230822,172400,331810935,2090,2090,2090,2090,0
20230822,172300,331810935,2090,2090,2090,2090,0
20230822,172200,331810935,2090,2090,2090,2090,0
20230822,172100,331810935,2090,2090,2090,2090,0
20230822,172000,331810935,2090,2090,2090,2090,0
20230822,171900,331810935,2090,2090,2090,2090,0
20230822,171800,331810935,2090,2090,2090,2090,0
20230822,171700,331810935,2090,2090,2090,2090,0
20230822,171600,331810935,2090,2090,2090,2090,0
20230822,171500,331810935,2090,2090,2090,2090,0
20230822,171400,331810935,2090,2090,2090,2090,0
20230822,171300,331810935,2090,2090,2090,2090,0
20230822,171200,331810935,2090,2090,2090,2090,0
20230822,171100,331810935,2090,2090,2090,2090,7333
20230822,171000,331810935,2090,2090,2090,2090,0
20230822,170900,331810935,2090,2090,2090,2090,0
20230822,170800,331810935,2090,2090,2090,2090,0
20230822,170700,331810935,2090,2090,2090,2090,0
20230822,170600,331810935,2090,2090,2090,2090,0
20230822,170500,331810935,2090,2090,2090,2090,0
20230822,170400,331810935,2090,2090,2090,2090,0
20230822,170300,331810935,2090,2090,2090,2090,0
20230822,170200,331810935,2090,2090,2090,2090,0
20230822,170100,331810935,2090,2090,2090,2090,0
20230822,170000,331810935,2090,2090,2090,2090,0
20230822,165900,331810935,2090,2090,2090,2090,0
20230822,165800,331810935,2090,2090,2090,2090,0
20230822,165700,331810935,2090,2090,2090,2090,0
20230822,165600,331810935,2090,2090,2090,2090,0
20230822,165500,331810935,2090,2090,2090,2090,0
20230822,165400,331810935,2090,2090,2090,2090,0
20230822,165300,331810935,2090,2090,2090,2090,0
20230822,165200,331810935,2090,2090,2090,2090,0
20230822,165100,331810935,2090,2090,2090,2090,0
20230822,165000,331810935,2090,2090,2090,2090,0
20230822,164900,331810935,2090,2090,2090,2090,0
20230822,164800,331810935,2090,2090,2090,2090,0
20230822,164700,331810935,2090,2090,2090,2090,0
20230822,164600,331810935,2090,2090,2090,2090,0
20230822,164500,331810935,2090,2090,2090,2090,0
20230822,164400,331810935,2090,2090,2090,2090,0
20230822,164300,331810935,2090,2090,2090,2090,0
20230822,164200,331810935,2090,2090,2090,2090,0
20230822,164100,331810935,2090,2090,2090,2090,7333
20230822,164000,331810935,2090,2090,2090,2090,0
20230822,163900,331810935,2090,2090,2090,2090,0
20230822,163800,331810935,2090,2090,2090,2090,0
20230822,163700,331810935,2090,2090,2090,2090,0
20230822,163600,331810935,2090,2090,2090,2090,0
20230822,163500,331810935,2090,2090,2090,2090,0
20230822,163400,331810935,2090,2090,2090,2090,0
20230822,163300,331810935,2090,2090,2090,2090,0
20230822,163200,331810935,2090,2090,2090,2090,0
20230822,163100,331810935,2090,2090,2090,2090,0
20230822,163000,331810935,2090,2090,2090,2090,0
20230822,162900,331810935,2090,2090,2090,2090,0
20230822,162800,331810935,2090,2090,2090,2090,0
20230822,162700,331810935,2090,2090,2090,2090,0
20230822,162600,331810935,2090,2090,2090,2090,0
20230822,162500,331810935,2090,2090,2090,2090,0
20230822,162400,331810935,2090,2090,2090,2090,0
20230822,162300,331810935,2090,2090,2090,2090,0
20230822,162200,331810935,2090,2090,2090,2090,0
20230822,162100,331810935,2090,2090,2090,2090,0
20230822,162000,331810935,2090,2090,2090,2090,0
20230822,161900,331810935,2090,2090,2090,2090,0
20230822,161800,331810935,2090,2090,2090,2090,0
20230822,161700,331810935,2090,2090,2090,2090,0
20230822,161600,331810935,2090,2090,2090,2090,0
20230822,161500,331810935,2090,2090,2090,2090,0
20230822,161400,331810935,2090,2090,2090,2090,0
20230822,161300,331810935,2090,2090,2090,2090,0
20230822,161200,331810935,2090,2090,2090,2090,0
20230822,161100,331810935,2090,2090,2090,2090,7333
20230822,161000,331810935,2090,2090,2090,2090,0
20230822,160900,331810935,2090,2090,2090,2090,0
20230822,160800,331810935,2090,2090,2090,2090,0
20230822,160700,331810935,2090,2090,2090,2090,0
20230822,160600,331810935,2090,2090,2090,2090,0
20230822,160500,331810935,2090,2090,2090,2090,0
20230822,160400,331810935,2090,2090,2090,2090,0
20230822,160300,331810935,2090,2090,2090,2090,0
20230822,160200,331810935,2090,2090,2090,2090,0
20230822,160100,331810935,2090,2090,2090,2090,0
20230822,160000,331810935,2090,2090,2090,2090,0
20230822,155900,331810935,2090,2090,2090,2090,0
20230822,155800,331810935,2090,2090,2090,2090,0
20230822,155700,331810935,2090,2090,2090,2090,0
20230822,155600,331810935,2090,2090,2090,2090,0
20230822,155500,331810935,2090,2090,2090,2090,0
20230822,155400,331810935,2090,2090,2090,2090,0
20230822,155300,331810935,2090,2090,2090,2090,0
20230822,155200,331810935,2090,2090,2090,2090,0
20230822,155100,331810935,2090,2090,2090,2090,0
20230822,155000,331810935,2090,2090,2090,2090,0
20230822,154900,331810935,2090,2090,2090,2090,0
20230822,154800,331810935,2090,2090,2090,2090,0
20230822,154700,331810935,2090,2090,2090,2090,0
20230822,154600,331810935,2090,2090,2090,2090,0
20230822,154500,331810935,2090,2090,2090,2090,0
20230822,154400,331810935,2090,2090,2090,2090,0
20230822,154300,331810935,2090,2090,2090,2090,0
20230822,154200,331810935,2090,2090,2090,2090,0
20230822,154100,331810935,2090,2090,2090,2090,7333
20230822,154000,331810935,2090,2090,2090,2090,0
20230822,153900,331810935,2090,2090,2090,2090,0
20230822,153800,331810935,2090,2090,2090,2090,0
20230822,153700,331810935,2090,2090,2090,2090,0
20230822,153600,331810935,2090,2090,2090,2090,0
20230822,153500,331810935,2090,2090,2090,2090,0
20230822,153400,331810935,2090,2090,2090,2090,0
20230822,153300,331810935,2090,2090,2090,2090,0
20230822,153200,331810935,2090,2090,2090,2090,0
20230822,153100,331810935,2090,2090,2090,2090,0
20230822,153000,331810935,2090,2090,2090,2090,7333
20230822,152900,316484965,2090,2090,2090,2090,0
20230822,152800,316484965,2090,2090,2090,2090,0
20230822,152700,316484965,2090,2090,2090,2090,0
20230822,152600,316484965,2090,2090,2090,2090,0
20230822,152500,316484965,2090,2090,2090,2090,0
20230822,152400,316484965,2090,2090,2090,2090,0
20230822,152300,316484965,2090,2090,2090,2090,0
20230822,152200,316484965,2090,2090,2090,2090,0
20230822,152100,316484965,2090,2090,2090,2090,0
20230822,152000,316484965,2090,2090,2090,2090,0
20230822,151900,316484965,2090,2115,2115,2090,300
20230822,151800,315856715,2110,2125,2125,2080,20001
20230822,151700,273966800,2125,2125,2125,2125,0
20230822,151600,273966800,2125,2125,2125,2125,74
20230822,151500,273809550,2125,2125,2125,2125,0
20230822,151400,273809550,2125,2125,2125,2125,39
20230822,151300,273726675,2125,2125,2125,2125,795
20230822,151200,272037300,2125,2125,2125,2125,104
20230822,151100,271816300,2130,2130,2130,2130,0
20230822,151000,271816300,2130,2125,2130,2125,56
20230822,150900,271697050,2130,2130,2130,2130,0
20230822,150800,271697050,2130,2130,2130,2130,0
20230822,150700,271697050,2130,2130,2130,2130,0
20230822,150600,271697050,2130,2125,2130,2125,3
20230822,150500,271690670,2125,2125,2125,2125,0
20230822,150400,271690670,2125,2125,2125,2125,1
20230822,150300,271688545,2125,2125,2125,2125,0
20230822,150200,271688545,2125,2120,2125,2115,675
20230822,150100,270260015,2125,2125,2125,2120,130
20230822,150000,269984305,2125,2125,2125,2125,21
20230822,145900,269939680,2125,2125,2125,2125,578
20230822,145800,268711430,2135,2135,2135,2135,0
20230822,145700,268711430,2135,2135,2135,2135,10
20230822,145600,268690080,2135,2135,2135,2135,0
20230822,145500,268690080,2135,2135,2135,2135,0
20230822,145400,268690080,2135,2135,2135,2135,0
20230822,145300,268690080,2135,2135,2135,2135,0
20230822,145200,268690080,2135,2135,2135,2135,0
20230822,145100,268690080,2135,2135,2135,2135,3
20230822,145000,268683675,2140,2130,2140,2130,1035
20230822,144900,266469440,2135,2135,2135,2135,13
20230822,144800,266441685,2125,2125,2125,2125,100
20230822,144700,266229185,2125,2125,2125,2125,0
20230822,144600,266229185,2125,2135,2135,2125,705
20230822,144500,264730960,2135,2135,2135,2135,0
20230822,144400,264730960,2135,2125,2135,2125,740
20230822,144300,263154060,2125,2130,2130,2125,1000
20230822,144200,261027835,2130,2130,2130,2130,0
20230822,144100,261027835,2130,2130,2130,2130,788
20230822,144000,259349395,2135,2135,2135,2135,0
20230822,143900,259349395,2135,2135,2135,2135,1
20230822,143800,259347260,2135,2140,2140,2135,3877
20230822,143700,251069830,2135,2135,2135,2135,1000
20230822,143600,248934830,2135,2145,2145,2135,200
20230822,143500,248507760,2150,2150,2150,2150,0
20230822,143400,248507760,2150,2150,2150,2150,0
20230822,143300,248507760,2150,2150,2150,2150,195
20230822,143200,248088510,2150,2150,2150,2150,400
20230822,143100,247228510,2145,2145,2145,2145,1
20230822,143000,247226365,2140,2140,2140,2140,0
20230822,142900,247226365,2140,2145,2145,2140,4698
20230822,142800,237165050,2140,2135,2140,2135,7268
20230822,142700,221613750,2130,2130,2130,2130,1056
20230822,142600,219364470,2125,2150,2150,2115,39534
20230822,142500,135340135,2150,2150,2150,2150,0
20230822,142400,135340135,2150,2155,2155,2150,200
20230822,142300,134910110,2150,2150,2150,2150,0
20230822,142200,134910110,2150,2150,2150,2150,27
20230822,142100,134852060,2155,2155,2155,2155,148
20230822,142000,134533120,2145,2145,2145,2145,0
20230822,141900,134533120,2145,2145,2145,2145,0
20230822,141800,134533120,2145,2150,2150,2145,2000
20230822,141700,130240000,2150,2150,2150,2150,0
20230822,141600,130240000,2150,2150,2150,2150,0
20230822,141500,130240000,2150,2150,2150,2150,0
20230822,141400,130240000,2150,2150,2150,2150,154
20230822,141300,129908900,2155,2155,2155,2155,0
20230822,141200,129908900,2155,2155,2155,2155,0
20230822,141100,129908900,2155,2155,2155,2155,0
20230822,141000,129908900,2155,2155,2155,2155,0
20230822,140900,129908900,2155,2155,2155,2155,105
20230822,140800,129682625,2155,2155,2155,2155,1
20230822,140700,129680470,2155,2155,2155,2155,0
20230822,140600,129680470,2155,2155,2155,2155,1
20230822,140500,129678315,2150,2150,2150,2150,0
20230822,140400,129678315,2150,2150,2150,2150,0
20230822,140300,129678315,2150,2150,2150,2150,0
20230822,140200,129678315,2150,2150,2150,2150,1
20230822,140100,129676165,2150,2150,2150,2150,0
20230822,140000,129676165,2150,2150,2150,2150,0
20230822,135900,129676165,2150,2150,2150,2150,198
20230822,135800,129250465,2150,2150,2150,2150,0
20230822,135700,129250465,2150,2150,2150,2150,0
20230822,135600,129250465,2150,2150,2150,2150,0
20230822,135500,129250465,2150,2150,2150,2150,0
20230822,135400,129250465,2150,2150,2150,2150,929
20230822,135300,127253115,2155,2155,2155,2155,0
20230822,135200,127253115,2155,2155,2155,2155,0
20230822,135100,127253115,2155,2155,2155,2155,0
20230822,135000,127253115,2155,2155,2155,2155,1
20230822,134900,127250960,2155,2155,2155,2155,2063
20230822,134800,122805195,2165,2165,2165,2165,0
20230822,134700,122805195,2165,2165,2165,2165,0
20230822,134600,122805195,2165,2165,2165,2165,0
20230822,134500,122805195,2165,2165,2165,2165,0
20230822,134400,122805195,2165,2165,2165,2165,0
20230822,134300,122805195,2165,2170,2170,2165,2291
20230822,134200,117845175,2165,2165,2165,2165,0
20230822,134100,117845175,2165,2165,2165,2165,0
20230822,134000,117845175,2165,2165,2165,2165,0
20230822,133900,117845175,2165,2165,2165,2165,211
20230822,133800,117388360,2145,2145,2145,2145,0
20230822,133700,117388360,2145,2145,2145,2145,0
20230822,133600,117388360,2145,2145,2145,2145,0
20230822,133500,117388360,2145,2145,2145,2145,0
20230822,133400,117388360,2145,2145,2145,2145,0
20230822,133300,117388360,2145,2145,2145,2145,0
20230822,133200,117388360,2145,2145,2145,2145,0
20230822,133100,117388360,2145,2145,2145,2145,0
20230822,133000,117388360,2145,2160,2165,2145,5506
20230822,132900,105533115,2160,2160,2160,2160,0
20230822,132800,105533115,2160,2160,2160,2160,0
20230822,132700,105533115,2160,2160,2160,2160,778
20230822,132600,103852635,2165,2165,2165,2165,0
20230822,132500,103852635,2165,2165,2165,2165,0
20230822,132400,103852635,2165,2165,2165,2165,0
20230822,132300,103852635,2165,2165,2165,2165,0
20230822,132200,103852635,2165,2170,2170,2165,4086
20230822,132100,95005945,2170,2165,2170,2165,810
20230822,132000,93251795,2165,2170,2170,2165,2114
20230822,131900,88668480,2175,2175,2175,2175,0
20230822,131800,88668480,2175,2175,2175,2175,0
20230822,131700,88668480,2175,2175,2175,2175,283
20230822,131600,88052955,2175,2175,2175,2175,0
20230822,131500,88052955,2175,2175,2175,2175,0
20230822,131400,88052955,2175,2175,2175,2175,223
20230822,131300,87567930,2180,2180,2180,2180,1
20230822,131200,87565750,2180,2180,2180,2180,0
20230822,131100,87565750,2180,2180,2180,2180,1
20230822,131000,87563570,2165,2165,2165,2165,0
20230822,130900,87563570,2165,2165,2165,2165,0
20230822,130800,87563570,2165,2165,2165,2165,0
20230822,130700,87563570,2165,2165,2165,2165,0
20230822,130600,87563570,2165,2165,2165,2165,0
20230822,130500,87563570,2165,2165,2165,2165,0
20230822,130400,87563570,2165,2170,2170,2165,389
20230822,130300,86720885,2170,2170,2170,2170,0
20230822,130200,86720885,2170,2170,2170,2170,0
20230822,130100,86720885,2170,2170,2170,2170,92
20230822,130000,86521245,2170,2170,2170,2170,758
20230822,125900,84876385,2165,2180,2180,2165,1453
20230822,125800,81728350,2180,2180,2180,2180,5
20230822,125700,81717450,2190,2190,2190,2190,0
20230822,125600,81717450,2190,2190,2190,2190,1
20230822,125500,81715260,2190,2190,2190,2190,0
20230822,125400,81715260,2190,2190,2190,2190,0
20230822,125300,81715260,2190,2190,2190,2190,0
20230822,125200,81715260,2190,2190,2190,2190,0
20230822,125100,81715260,2190,2190,2190,2190,5
20230822,125000,81704310,2180,2180,2180,2180,0
20230822,124900,81704310,2180,2180,2180,2180,0
20230822,124800,81704310,2180,2180,2180,2180,0
20230822,124700,81704310,2180,2180,2180,2180,0
20230822,124600,81704310,2180,2180,2180,2180,0
20230822,124500,81704310,2180,2180,2180,2180,0
20230822,124400,81704310,2180,2180,2180,2180,0
20230822,124300,81704310,2180,2180,2180,2180,0
20230822,124200,81704310,2180,2180,2180,2180,0
20230822,124100,81704310,2180,2180,2180,2180,0
20230822,124000,81704310,2180,2180,2180,2180,0
20230822,123900,81704310,2180,2180,2180,2180,0
20230822,123800,81704310,2180,2180,2180,2180,100
20230822,123700,81486310,2190,2190,2190,2190,0
20230822,123600,81486310,2190,2190,2190,2190,0
20230822,123500,81486310,2190,2190,2190,2190,0
20230822,123400,81486310,2190,2190,2190,2190,0
20230822,123300,81486310,2190,2180,2190,2180,101
20230822,123200,81266120,2180,2185,2185,2180,200
20230822,123100,80829620,2180,2180,2180,2180,0
20230822,123000,80829620,2180,2180,2180,2180,0
20230822,122900,80829620,2180,2180,2180,2180,0
20230822,122800,80829620,2180,2180,2180,2180,11
20230822,122700,80805640,2185,2185,2185,2185,300
20230822,122600,80150140,2185,2185,2185,2185,0
20230822,122500,80150140,2185,2185,2185,2185,0
20230822,122400,80150140,2185,2185,2185,2185,1
20230822,122300,80147955,2170,2170,2170,2170,11
20230822,122200,80124085,2175,2175,2175,2175,0
20230822,122100,80124085,2175,2170,2175,2170,3856
20230822,122000,71754065,2165,2165,2165,2165,50
20230822,121900,71645815,2160,2160,2160,2160,1000
20230822,121800,69485815,2150,2150,2150,2150,0
20230822,121700,69485815,2150,2150,2150,2150,0
20230822,121600,69485815,2150,2150,2150,2150,0
20230822,121500,69485815,2150,2150,2150,2150,0
20230822,121400,69485815,2150,2150,2150,2150,0
20230822,121300,69485815,2150,2150,2150,2150,0
20230822,121200,69485815,2150,2150,2150,2150,0
20230822,121100,69485815,2150,2150,2150,2150,0
20230822,121000,69485815,2150,2150,2150,2150,0
20230822,120900,69485815,2150,2150,2150,2150,0
20230822,120800,69485815,2150,2150,2150,2150,0
20230822,120700,69485815,2150,2150,2150,2150,3168
20230822,120600,62674615,2150,2150,2150,2150,255
20230822,120500,62126365,2150,2150,2150,2150,0
20230822,120400,62126365,2150,2150,2150,2150,45
20230822,120300,62029615,2150,2150,2150,2150,10
20230822,120200,62008115,2150,2150,2150,2150,255
20230822,120100,61459865,2150,2150,2150,2150,1069
20230822,120000,59161515,2145,2145,2145,2145,0
20230822,115900,59161515,2145,2145,2145,2145,0
20230822,115800,59161515,2145,2145,2145,2145,472
20230822,115700,58149075,2150,2150,2150,2150,255
20230822,115600,57600825,2145,2145,2145,2145,0
20230822,115500,57600825,2145,2145,2145,2145,521
20230822,115400,56483280,2150,2150,2150,2150,175
20230822,115300,56107030,2140,2140,2140,2140,0
20230822,115200,56107030,2140,2140,2140,2140,80
20230822,115100,55935830,2145,2145,2145,2145,0
20230822,115000,55935830,2145,2145,2145,2145,411
20230822,114900,55054235,2145,2140,2145,2140,550
20230822,114800,53875235,2145,2145,2145,2145,300
20230822,114700,53231735,2145,2145,2145,2145,0
20230822,114600,53231735,2145,2145,2145,2145,0
20230822,114500,53231735,2145,2145,2145,2145,1303
20230822,114400,50436800,2150,2150,2150,2150,0
20230822,114300,50436800,2150,2150,2150,2150,0
20230822,114200,50436800,2150,2150,2150,2150,6
20230822,114100,50423900,2150,2150,2150,2150,0
20230822,114000,50423900,2150,2150,2150,2150,35
20230822,113900,50348650,2150,2150,2150,2150,14
20230822,113800,50318550,2160,2160,2160,2160,0
20230822,113700,50318550,2160,2160,2160,2160,0
20230822,113600,50318550,2160,2160,2160,2160,0
20230822,113500,50318550,2160,2160,2160,2160,0
20230822,113400,50318550,2160,2160,2160,2160,0
20230822,113300,50318550,2160,2160,2160,2160,0
20230822,113200,50318550,2160,2160,2160,2160,9
20230822,113100,50299110,2160,2160,2160,2160,0
20230822,113000,50299110,2160,2160,2160,2160,0
20230822,112900,50299110,2160,2160,2160,2160,1
20230822,112800,50296950,2155,2155,2155,2155,46
20230822,112700,50197820,2150,2150,2150,2150,353
20230822,112600,49438870,2145,2145,2145,2145,925
20230822,112500,47454745,2145,2145,2145,2145,0
20230822,112400,47454745,2145,2145,2145,2145,820
20230822,112300,45695845,2140,2140,2140,2140,71
20230822,112200,45543905,2145,2145,2145,2145,116
20230822,112100,45295085,2145,2145,2145,2145,5
20230822,112000,45284360,2145,2145,2145,2145,85
20230822,111900,45102035,2145,2145,2145,2145,0
20230822,111800,45102035,2145,2145,2145,2145,0
20230822,111700,45102035,2145,2145,2145,2145,0
20230822,111600,45102035,2145,2145,2145,2145,421
20230822,111500,44198990,2145,2145,2145,2140,1696
20230822,111400,40569035,2145,2145,2145,2145,0
20230822,111300,40569035,2145,2145,2145,2145,4
20230822,111200,40560455,2160,2160,2160,2160,0
20230822,111100,40560455,2160,2155,2160,2155,899
20230822,111000,38618915,2150,2150,2150,2150,481
20230822,110900,37584765,2155,2155,2155,2155,54
20230822,110800,37468395,2150,2150,2150,2150,0
20230822,110700,37468395,2150,2155,2155,2150,2
20230822,110600,37464090,2155,2155,2155,2155,0
20230822,110500,37464090,2155,2155,2155,2155,0
20230822,110400,37464090,2155,2155,2155,2155,0
20230822,110300,37464090,2155,2155,2155,2155,0
20230822,110200,37464090,2155,2155,2155,2155,0
20230822,110100,37464090,2155,2155,2155,2155,0
20230822,110000,37464090,2155,2145,2155,2145,201
20230822,105900,37032935,2140,2140,2140,2140,0
20230822,105800,37032935,2140,2140,2140,2140,0
20230822,105700,37032935,2140,2150,2150,2140,910
20230822,105600,35083610,2150,2150,2150,2150,0
20230822,105500,35083610,2150,2150,2150,2150,0
20230822,105400,35083610,2150,2150,2150,2150,24
20230822,105300,35032010,2140,2140,2140,2140,1
20230822,105200,35029870,2145,2145,2145,2145,2
20230822,105100,35025580,2145,2145,2145,2145,0
20230822,105000,35025580,2145,2145,2145,2145,0
20230822,104900,35025580,2145,2145,2145,2145,6
20230822,104800,35012710,2145,2145,2145,2145,0
20230822,104700,35012710,2145,2145,2145,2145,0
20230822,104600,35012710,2145,2145,2145,2145,1030
20230822,104500,32803360,2150,2150,2150,2150,1387
20230822,104400,29821310,2150,2150,2150,2150,10
20230822,104300,29799810,2150,2150,2150,2150,0
20230822,104200,29799810,2150,2155,2155,2150,240
20230822,104100,29283660,2160,2160,2160,2160,200
20230822,104000,28851660,2160,2160,2160,2160,70
20230822,103900,28700460,2155,2160,2160,2155,10
20230822,103800,28678905,2155,2155,2155,2155,0
20230822,103700,28678905,2155,2155,2155,2155,0
20230822,103600,28678905,2155,2155,2155,2155,0
20230822,103500,28678905,2155,2155,2155,2155,0
20230822,103400,28678905,2155,2155,2155,2155,945
20230822,103300,26642430,2155,2155,2155,2155,0
20230822,103200,26642430,2155,2155,2155,2155,0
20230822,103100,26642430,2155,2160,2160,2155,240
20230822,103000,26125155,2155,2155,2155,2155,0
20230822,102900,26125155,2155,2155,2155,2155,0
20230822,102800,26125155,2155,2160,2160,2155,500
20230822,102700,25045980,2160,2160,2160,2160,0
20230822,102600,25045980,2160,2160,2160,2160,0
20230822,102500,25045980,2160,2160,2160,2160,25
20230822,102400,24991980,2165,2165,2165,2165,0
20230822,102300,24991980,2165,2165,2165,2165,53
20230822,102200,24877235,2165,2170,2170,2165,4
20230822,102100,24868570,2150,2150,2150,2150,0
20230822,102000,24868570,2150,2150,2150,2150,0
20230822,101900,24868570,2150,2150,2150,2150,0
20230822,101800,24868570,2150,2150,2150,2150,0
20230822,101700,24868570,2150,2150,2150,2150,0
20230822,101600,24868570,2150,2150,2150,2150,0
20230822,101500,24868570,2150,2150,2150,2150,0
20230822,101400,24868570,2150,2165,2165,2150,1000
20230822,101300,22710800,2170,2170,2170,2170,0
20230822,101200,22710800,2170,2170,2170,2170,20
20230822,101100,22667400,2170,2170,2170,2170,0
20230822,101000,22667400,2170,2170,2170,2170,0
20230822,100900,22667400,2170,2170,2170,2170,2
20230822,100800,22663060,2170,2170,2170,2170,450
20230822,100700,21686560,2170,2170,2170,2170,0
20230822,100600,21686560,2170,2175,2175,2170,1200
20230822,100500,19081560,2180,2180,2180,2180,0
20230822,100400,19081560,2180,2180,2180,2180,0
20230822,100300,19081560,2180,2180,2180,2180,3
20230822,100200,19075020,2185,2185,2185,2185,0
20230822,100100,19075020,2185,2185,2185,2185,0
20230822,100000,19075020,2185,2185,2185,2185,1
20230822,095900,19072835,2185,2185,2185,2185,200
20230822,095800,18635835,2185,2185,2185,2185,10
20230822,095700,18613985,2180,2180,2180,2180,1
20230822,095600,18611805,2180,2180,2180,2180,31
20230822,095500,18544225,2175,2175,2175,2175,11
20230822,095400,18520300,2190,2190,2190,2190,0
20230822,095300,18520300,2190,2190,2190,2190,0
20230822,095200,18520300,2190,2190,2190,2190,0
20230822,095100,18520300,2190,2190,2190,2190,1
20230822,095000,18518110,2190,2190,2190,2190,0
20230822,094900,18518110,2190,2190,2190,2190,0
20230822,094800,18518110,2190,2190,2190,2190,0
20230822,094700,18518110,2190,2190,2190,2190,0
20230822,094600,18518110,2190,2190,2190,2190,0
20230822,094500,18518110,2190,2190,2190,2175,178
20230822,094400,18128305,2170,2170,2170,2170,0
20230822,094300,18128305,2170,2170,2170,2170,0
20230822,094200,18128305,2170,2170,2170,2170,0
20230822,094100,18128305,2170,2170,2170,2170,0
20230822,094000,18128305,2170,2170,2170,2170,0
20230822,093900,18128305,2170,2170,2170,2170,0
20230822,093800,18128305,2170,2175,2175,2170,7
20230822,093700,18113090,2175,2175,2175,2175,77
20230822,093600,17945615,2165,2165,2165,2165,0
20230822,093500,17945615,2165,2170,2170,2165,88
20230822,093400,17755090,2185,2185,2185,2185,0
20230822,093300,17755090,2185,2185,2185,2185,450
20230822,093200,16771840,2185,2185,2185,2185,2
20230822,093100,16767470,2185,2185,2185,2185,2
20230822,093000,16763100,2190,2190,2190,2190,0
20230822,092900,16763100,2190,2190,2190,2190,0
20230822,092800,16763100,2190,2185,2190,2185,300
20230822,092700,16106105,2190,2190,2190,2190,0
20230822,092600,16106105,2190,2190,2190,2190,22
20230822,092500,16057925,2190,2170,2190,2170,356
20230822,092400,15280015,2160,2155,2160,2155,76
20230822,092300,15116030,2145,2140,2145,2140,175
20230822,092200,14740810,2140,2140,2140,2140,0
20230822,092100,14740810,2140,2140,2140,2140,0
20230822,092000,14740810,2140,2140,2140,2135,307
20230822,091900,14084245,2150,2150,2150,2150,107
20230822,091800,13854195,2150,2155,2155,2135,922
20230822,091700,11879705,2155,2155,2155,2155,43
20230822,091600,11787040,2160,2160,2160,2160,0
20230822,091500,11787040,2160,2160,2160,2160,728
20230822,091400,10214560,2160,2160,2160,2160,100
20230822,091300,9998560,2160,2160,2160,2160,65
20230822,091200,9858160,2160,2160,2160,2160,88
20230822,091100,9668080,2160,2165,2165,2160,759
20230822,091000,8028560,2165,2175,2175,2165,717
20230822,090900,6476025,2170,2175,2175,2170,35
20230822,090800,6400000,2175,2200,2200,2175,317
20230822,090700,5710325,2200,2200,2200,2200,15
20230822,090600,5677325,2200,2200,2200,2200,65
20230822,090500,5534325,2195,2190,2210,2190,969
20230822,090400,3402265,2180,2180,2180,2180,235
20230822,090300,2889965,2190,2190,2190,2190,0
20230822,090200,2889965,2190,2195,2195,2190,611
20230822,090100,1550525,2195,2195,2195,2195,1
20230822,090000,1548330,2190,2190,2190,2190,707