stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201600,2417205165,2820,2820,2820,2820,9794
20230822,201500,2417205165,2820,2820,2820,2820,0
20230822,201400,2417205165,2820,2820,2820,2820,0
20230822,201300,2417205165,2820,2820,2820,2820,0
20230822,201200,2417205165,2820,2820,2820,2820,0
20230822,201100,2417205165,2820,2820,2820,2820,0
20230822,201000,2417205165,2820,2820,2820,2820,0
20230822,200900,2417205165,2820,2820,2820,2820,0
20230822,200800,2417205165,2820,2820,2820,2820,0
20230822,200700,2417205165,2820,2820,2820,2820,0
20230822,200600,2417205165,2820,2820,2820,2820,0
20230822,200500,2417205165,2820,2820,2820,2820,0
20230822,200400,2417205165,2820,2820,2820,2820,0
20230822,200300,2417205165,2820,2820,2820,2820,0
20230822,200200,2417205165,2820,2820,2820,2820,0
20230822,200100,2417205165,2820,2820,2820,2820,0
20230822,200000,2417205165,2820,2820,2820,2820,0
20230822,195900,2417205165,2820,2820,2820,2820,0
20230822,195800,2417205165,2820,2820,2820,2820,0
20230822,195700,2417205165,2820,2820,2820,2820,0
20230822,195600,2417205165,2820,2820,2820,2820,0
20230822,195500,2417205165,2820,2820,2820,2820,0
20230822,195400,2417205165,2820,2820,2820,2820,0
20230822,195300,2417205165,2820,2820,2820,2820,0
20230822,195200,2417205165,2820,2820,2820,2820,0
20230822,195100,2417205165,2820,2820,2820,2820,0
20230822,195000,2417205165,2820,2820,2820,2820,0
20230822,194900,2417205165,2820,2820,2820,2820,0
20230822,194800,2417205165,2820,2820,2820,2820,0
20230822,194700,2417205165,2820,2820,2820,2820,0
20230822,194600,2417205165,2820,2820,2820,2820,9794
20230822,194500,2417205165,2820,2820,2820,2820,0
20230822,194400,2417205165,2820,2820,2820,2820,0
20230822,194300,2417205165,2820,2820,2820,2820,0
20230822,194200,2417205165,2820,2820,2820,2820,0
20230822,194100,2417205165,2820,2820,2820,2820,0
20230822,194000,2417205165,2820,2820,2820,2820,0
20230822,193900,2417205165,2820,2820,2820,2820,0
20230822,193800,2417205165,2820,2820,2820,2820,0
20230822,193700,2417205165,2820,2820,2820,2820,0
20230822,193600,2417205165,2820,2820,2820,2820,0
20230822,193500,2417205165,2820,2820,2820,2820,0
20230822,193400,2417205165,2820,2820,2820,2820,0
20230822,193300,2417205165,2820,2820,2820,2820,0
20230822,193200,2417205165,2820,2820,2820,2820,0
20230822,193100,2417205165,2820,2820,2820,2820,0
20230822,193000,2417205165,2820,2820,2820,2820,0
20230822,192900,2417205165,2820,2820,2820,2820,0
20230822,192800,2417205165,2820,2820,2820,2820,0
20230822,192700,2417205165,2820,2820,2820,2820,0
20230822,192600,2417205165,2820,2820,2820,2820,0
20230822,192500,2417205165,2820,2820,2820,2820,0
20230822,192400,2417205165,2820,2820,2820,2820,0
20230822,192300,2417205165,2820,2820,2820,2820,0
20230822,192200,2417205165,2820,2820,2820,2820,0
20230822,192100,2417205165,2820,2820,2820,2820,0
20230822,192000,2417205165,2820,2820,2820,2820,0
20230822,191900,2417205165,2820,2820,2820,2820,0
20230822,191800,2417205165,2820,2820,2820,2820,0
20230822,191700,2417205165,2820,2820,2820,2820,0
20230822,191600,2417205165,2820,2820,2820,2820,9794
20230822,191500,2417205165,2820,2820,2820,2820,0
20230822,191400,2417205165,2820,2820,2820,2820,0
20230822,191300,2417205165,2820,2820,2820,2820,0
20230822,191200,2417205165,2820,2820,2820,2820,0
20230822,191100,2417205165,2820,2820,2820,2820,0
20230822,191000,2417205165,2820,2820,2820,2820,0
20230822,190900,2417205165,2820,2820,2820,2820,0
20230822,190800,2417205165,2820,2820,2820,2820,0
20230822,190700,2417205165,2820,2820,2820,2820,0
20230822,190600,2417205165,2820,2820,2820,2820,0
20230822,190500,2417205165,2820,2820,2820,2820,0
20230822,190400,2417205165,2820,2820,2820,2820,0
20230822,190300,2417205165,2820,2820,2820,2820,0
20230822,190200,2417205165,2820,2820,2820,2820,0
20230822,190100,2417205165,2820,2820,2820,2820,0
20230822,190000,2417205165,2820,2820,2820,2820,0
20230822,185900,2417205165,2820,2820,2820,2820,0
20230822,185800,2417205165,2820,2820,2820,2820,0
20230822,185700,2417205165,2820,2820,2820,2820,0
20230822,185600,2417205165,2820,2820,2820,2820,0
20230822,185500,2417205165,2820,2820,2820,2820,0
20230822,185400,2417205165,2820,2820,2820,2820,0
20230822,185300,2417205165,2820,2820,2820,2820,0
20230822,185200,2417205165,2820,2820,2820,2820,0
20230822,185100,2417205165,2820,2820,2820,2820,0
20230822,185000,2417205165,2820,2820,2820,2820,0
20230822,184900,2417205165,2820,2820,2820,2820,0
20230822,184800,2417205165,2820,2820,2820,2820,0
20230822,184700,2417205165,2820,2820,2820,2820,0
20230822,184600,2417205165,2820,2820,2820,2820,9794
20230822,184500,2417205165,2820,2820,2820,2820,0
20230822,184400,2417205165,2820,2820,2820,2820,0
20230822,184300,2417205165,2820,2820,2820,2820,0
20230822,184200,2417205165,2820,2820,2820,2820,0
20230822,184100,2417205165,2820,2820,2820,2820,0
20230822,184000,2417205165,2820,2820,2820,2820,0
20230822,183900,2417205165,2820,2820,2820,2820,0
20230822,183800,2417205165,2820,2820,2820,2820,0
20230822,183700,2417205165,2820,2820,2820,2820,0
20230822,183600,2417205165,2820,2820,2820,2820,0
20230822,183500,2417205165,2820,2820,2820,2820,0
20230822,183400,2417205165,2820,2820,2820,2820,0
20230822,183300,2417205165,2820,2820,2820,2820,0
20230822,183200,2417205165,2820,2820,2820,2820,0
20230822,183100,2417205165,2820,2820,2820,2820,0
20230822,183000,2417205165,2820,2820,2820,2820,0
20230822,182900,2417205165,2820,2820,2820,2820,0
20230822,182800,2417205165,2820,2820,2820,2820,0
20230822,182700,2417205165,2820,2820,2820,2820,0
20230822,182600,2417205165,2820,2820,2820,2820,0
20230822,182500,2417205165,2820,2820,2820,2820,0
20230822,182400,2417205165,2820,2820,2820,2820,0
20230822,182300,2417205165,2820,2820,2820,2820,0
20230822,182200,2417205165,2820,2820,2820,2820,0
20230822,182100,2417205165,2820,2820,2820,2820,0
20230822,182000,2417205165,2820,2820,2820,2820,0
20230822,181900,2417205165,2820,2820,2820,2820,0
20230822,181800,2417205165,2820,2820,2820,2820,0
20230822,181700,2417205165,2820,2820,2820,2820,0
20230822,181600,2417205165,2820,2820,2820,2820,9794
20230822,181500,2417205165,2820,2820,2820,2820,0
20230822,181400,2417205165,2820,2820,2820,2820,0
20230822,181300,2417205165,2820,2820,2820,2820,0
20230822,181200,2417205165,2820,2820,2820,2820,0
20230822,181100,2417205165,2820,2820,2820,2820,0
20230822,181000,2417205165,2820,2820,2820,2820,0
20230822,180900,2417205165,2820,2820,2820,2820,0
20230822,180800,2417205165,2820,2820,2820,2820,0
20230822,180700,2417205165,2820,2820,2820,2820,0
20230822,180600,2417205165,2820,2820,2820,2820,0
20230822,180500,2417205165,2820,2820,2820,2820,0
20230822,180400,2417205165,2820,2820,2820,2820,0
20230822,180300,2417205165,2820,2820,2820,2820,0
20230822,180200,2417205165,2820,2820,2820,2820,0
20230822,180100,2417205165,2820,2820,2820,2820,0
20230822,180000,2417205165,2820,2820,2820,2820,0
20230822,175900,2417205165,2820,2820,2820,2820,0
20230822,175800,2417205165,2820,2820,2820,2820,0
20230822,175700,2417205165,2820,2820,2820,2820,0
20230822,175600,2417205165,2820,2820,2820,2820,0
20230822,175500,2417205165,2820,2820,2820,2820,0
20230822,175400,2417205165,2820,2820,2820,2820,0
20230822,175300,2417205165,2820,2820,2820,2820,0
20230822,175200,2417205165,2820,2820,2820,2820,0
20230822,175100,2417205165,2820,2820,2820,2820,0
20230822,175000,2417205165,2820,2820,2820,2820,0
20230822,174900,2417205165,2820,2820,2820,2820,0
20230822,174800,2417205165,2820,2820,2820,2820,0
20230822,174700,2417205165,2820,2820,2820,2820,0
20230822,174600,2417205165,2820,2820,2820,2820,9794
20230822,174500,2417205165,2820,2820,2820,2820,0
20230822,174400,2417205165,2820,2820,2820,2820,0
20230822,174300,2417205165,2820,2820,2820,2820,0
20230822,174200,2417205165,2820,2820,2820,2820,0
20230822,174100,2417205165,2820,2820,2820,2820,0
20230822,174000,2417205165,2820,2820,2820,2820,0
20230822,173900,2417205165,2820,2820,2820,2820,0
20230822,173800,2417205165,2820,2820,2820,2820,0
20230822,173700,2417205165,2820,2820,2820,2820,0
20230822,173600,2417205165,2820,2820,2820,2820,0
20230822,173500,2417205165,2820,2820,2820,2820,0
20230822,173400,2417205165,2820,2820,2820,2820,0
20230822,173300,2417205165,2820,2820,2820,2820,0
20230822,173200,2417205165,2820,2820,2820,2820,0
20230822,173100,2417205165,2820,2820,2820,2820,0
20230822,173000,2417205165,2820,2820,2820,2820,0
20230822,172900,2417205165,2820,2820,2820,2820,0
20230822,172800,2417205165,2820,2820,2820,2820,0
20230822,172700,2417205165,2820,2820,2820,2820,0
20230822,172600,2417205165,2820,2820,2820,2820,0
20230822,172500,2417205165,2820,2820,2820,2820,0
20230822,172400,2417205165,2820,2820,2820,2820,0
20230822,172300,2417205165,2820,2820,2820,2820,0
20230822,172200,2417205165,2820,2820,2820,2820,0
20230822,172100,2417205165,2820,2820,2820,2820,0
20230822,172000,2417205165,2820,2820,2820,2820,0
20230822,171900,2417205165,2820,2820,2820,2820,0
20230822,171800,2417205165,2820,2820,2820,2820,0
20230822,171700,2417205165,2820,2820,2820,2820,0
20230822,171600,2417205165,2820,2820,2820,2820,9794
20230822,171500,2417205165,2820,2820,2820,2820,0
20230822,171400,2417205165,2820,2820,2820,2820,0
20230822,171300,2417205165,2820,2820,2820,2820,0
20230822,171200,2417205165,2820,2820,2820,2820,0
20230822,171100,2417205165,2820,2820,2820,2820,0
20230822,171000,2417205165,2820,2820,2820,2820,0
20230822,170900,2417205165,2820,2820,2820,2820,0
20230822,170800,2417205165,2820,2820,2820,2820,0
20230822,170700,2417205165,2820,2820,2820,2820,0
20230822,170600,2417205165,2820,2820,2820,2820,0
20230822,170500,2417205165,2820,2820,2820,2820,0
20230822,170400,2417205165,2820,2820,2820,2820,0
20230822,170300,2417205165,2820,2820,2820,2820,0
20230822,170200,2417205165,2820,2820,2820,2820,0
20230822,170100,2417205165,2820,2820,2820,2820,0
20230822,170000,2417205165,2820,2820,2820,2820,0
20230822,165900,2417205165,2820,2820,2820,2820,0
20230822,165800,2417205165,2820,2820,2820,2820,0
20230822,165700,2417205165,2820,2820,2820,2820,0
20230822,165600,2417205165,2820,2820,2820,2820,0
20230822,165500,2417205165,2820,2820,2820,2820,0
20230822,165400,2417205165,2820,2820,2820,2820,0
20230822,165300,2417205165,2820,2820,2820,2820,0
20230822,165200,2417205165,2820,2820,2820,2820,0
20230822,165100,2417205165,2820,2820,2820,2820,0
20230822,165000,2417205165,2820,2820,2820,2820,0
20230822,164900,2417205165,2820,2820,2820,2820,0
20230822,164800,2417205165,2820,2820,2820,2820,0
20230822,164700,2417205165,2820,2820,2820,2820,0
20230822,164600,2417205165,2820,2820,2820,2820,9794
20230822,164500,2417205165,2820,2820,2820,2820,0
20230822,164400,2417205165,2820,2820,2820,2820,0
20230822,164300,2417205165,2820,2820,2820,2820,0
20230822,164200,2417205165,2820,2820,2820,2820,0
20230822,164100,2417205165,2820,2820,2820,2820,0
20230822,164000,2417205165,2820,2820,2820,2820,0
20230822,163900,2417205165,2820,2820,2820,2820,0
20230822,163800,2417205165,2820,2820,2820,2820,0
20230822,163700,2417205165,2820,2820,2820,2820,0
20230822,163600,2417205165,2820,2820,2820,2820,0
20230822,163500,2417205165,2820,2820,2820,2820,0
20230822,163400,2417205165,2820,2820,2820,2820,0
20230822,163300,2417205165,2820,2820,2820,2820,0
20230822,163200,2417205165,2820,2820,2820,2820,0
20230822,163100,2417205165,2820,2820,2820,2820,0
20230822,163000,2417205165,2820,2820,2820,2820,0
20230822,162900,2417205165,2820,2820,2820,2820,0
20230822,162800,2417205165,2820,2820,2820,2820,0
20230822,162700,2417205165,2820,2820,2820,2820,0
20230822,162600,2417205165,2820,2820,2820,2820,0
20230822,162500,2417205165,2820,2820,2820,2820,0
20230822,162400,2417205165,2820,2820,2820,2820,0
20230822,162300,2417205165,2820,2820,2820,2820,0
20230822,162200,2417205165,2820,2820,2820,2820,0
20230822,162100,2417205165,2820,2820,2820,2820,0
20230822,162000,2417205165,2820,2820,2820,2820,0
20230822,161900,2417205165,2820,2820,2820,2820,0
20230822,161800,2417205165,2820,2820,2820,2820,0
20230822,161700,2417205165,2820,2820,2820,2820,0
20230822,161600,2417205165,2820,2820,2820,2820,9794
20230822,161500,2417205165,2820,2820,2820,2820,0
20230822,161400,2417205165,2820,2820,2820,2820,0
20230822,161300,2417205165,2820,2820,2820,2820,0
20230822,161200,2417205165,2820,2820,2820,2820,0
20230822,161100,2417205165,2820,2820,2820,2820,0
20230822,161000,2417205165,2820,2820,2820,2820,0
20230822,160900,2417205165,2820,2820,2820,2820,0
20230822,160800,2417205165,2820,2820,2820,2820,0
20230822,160700,2417205165,2820,2820,2820,2820,0
20230822,160600,2417205165,2820,2820,2820,2820,0
20230822,160500,2417205165,2820,2820,2820,2820,0
20230822,160400,2417205165,2820,2820,2820,2820,0
20230822,160300,2417205165,2820,2820,2820,2820,0
20230822,160200,2417205165,2820,2820,2820,2820,0
20230822,160100,2417205165,2820,2820,2820,2820,0
20230822,160000,2417205165,2820,2820,2820,2820,0
20230822,155900,2417205165,2820,2820,2820,2820,0
20230822,155800,2417205165,2820,2820,2820,2820,0
20230822,155700,2417205165,2820,2820,2820,2820,0
20230822,155600,2417205165,2820,2820,2820,2820,0
20230822,155500,2417205165,2820,2820,2820,2820,0
20230822,155400,2417205165,2820,2820,2820,2820,0
20230822,155300,2417205165,2820,2820,2820,2820,0
20230822,155200,2417205165,2820,2820,2820,2820,0
20230822,155100,2417205165,2820,2820,2820,2820,0
20230822,155000,2417205165,2820,2820,2820,2820,0
20230822,154900,2417205165,2820,2820,2820,2820,0
20230822,154800,2417205165,2820,2820,2820,2820,0
20230822,154700,2417205165,2820,2820,2820,2820,0
20230822,154600,2417205165,2820,2820,2820,2820,9794
20230822,154500,2417205165,2820,2820,2820,2820,0
20230822,154400,2417205165,2820,2820,2820,2820,0
20230822,154300,2417205165,2820,2820,2820,2820,0
20230822,154200,2417205165,2820,2820,2820,2820,0
20230822,154100,2417205165,2820,2820,2820,2820,0
20230822,154000,2417205165,2820,2820,2820,2820,0
20230822,153900,2417205165,2820,2820,2820,2820,0
20230822,153800,2417205165,2820,2820,2820,2820,0
20230822,153700,2417205165,2820,2820,2820,2820,0
20230822,153600,2417205165,2820,2820,2820,2820,0
20230822,153500,2417205165,2820,2820,2820,2820,0
20230822,153400,2417205165,2820,2820,2820,2820,0
20230822,153300,2417205165,2820,2820,2820,2820,0
20230822,153200,2417205165,2820,2820,2820,2820,0
20230822,153100,2417205165,2820,2820,2820,2820,0
20230822,153000,2417205165,2820,2820,2820,2820,9794
20230822,152900,2389586085,2820,2820,2820,2820,0
20230822,152800,2389586085,2820,2820,2820,2820,0
20230822,152700,2389586085,2820,2820,2820,2820,0
20230822,152600,2389586085,2820,2820,2820,2820,0
20230822,152500,2389586085,2820,2820,2820,2820,0
20230822,152400,2389586085,2820,2820,2820,2820,0
20230822,152300,2389586085,2820,2820,2820,2820,0
20230822,152200,2389586085,2820,2820,2820,2820,0
20230822,152100,2389586085,2820,2820,2820,2820,0
20230822,152000,2389586085,2820,2820,2820,2820,0
20230822,151900,2389586085,2820,2815,2820,2815,5403
20230822,151800,2374349880,2820,2820,2820,2815,1137
20230822,151700,2371147330,2820,2820,2820,2815,1429
20230822,151600,2367122905,2820,2820,2820,2815,7902
20230822,151500,2344839440,2815,2810,2815,2810,4260
20230822,151400,2332867975,2805,2800,2810,2800,5843
20230822,151300,2316487650,2805,2805,2805,2800,5187
20230822,151200,2301956800,2805,2810,2810,2805,681
20230822,151100,2300045790,2805,2805,2805,2805,2527
20230822,151000,2292957555,2805,2800,2805,2800,7139
20230822,150900,2272965240,2790,2800,2800,2790,2932
20230822,150800,2264767030,2800,2785,2800,2780,2374
20230822,150700,2258155265,2795,2795,2795,2795,0
20230822,150600,2258155265,2795,2795,2795,2795,66
20230822,150500,2257970795,2800,2800,2800,2800,0
20230822,150400,2257970795,2800,2800,2800,2800,3
20230822,150300,2257962395,2785,2785,2785,2785,2331
20230822,150200,2251470560,2790,2790,2790,2790,2178
20230822,150100,2245393940,2790,2790,2790,2790,3843
20230822,150000,2234671970,2790,2795,2800,2790,2654
20230822,145900,2227250560,2795,2795,2795,2795,694
20230822,145800,2225310830,2795,2795,2795,2795,202
20230822,145700,2224746240,2795,2800,2800,2795,4678
20230822,145600,2211659620,2805,2805,2805,2805,189
20230822,145500,2211129475,2805,2805,2805,2805,49
20230822,145400,2210992030,2805,2805,2810,2805,1060
20230822,145300,2208018685,2810,2810,2815,2805,1959
20230822,145200,2202523090,2800,2805,2805,2800,7367
20230822,145100,2181859525,2815,2820,2820,2815,20815
20230822,145000,2123169045,2815,2815,2830,2815,20016
20230822,144900,2066765945,2815,2790,2815,2790,82485
20230822,144800,1835489720,2790,2790,2790,2790,830
20230822,144700,1833174020,2795,2795,2795,2795,8401
20230822,144600,1809693225,2795,2790,2795,2790,159
20230822,144500,1809248885,2795,2790,2795,2790,370
20230822,144400,1808215840,2790,2790,2790,2790,2
20230822,144300,1808210260,2790,2790,2790,2790,2654
20230822,144200,1800805600,2790,2790,2795,2780,1792
20230822,144100,1795806045,2790,2790,2795,2790,981
20230822,144000,1793069050,2785,2775,2785,2775,24406
20230822,143900,1725214920,2760,2760,2760,2760,200
20230822,143800,1724662920,2775,2775,2775,2775,200
20230822,143700,1724107920,2775,2770,2775,2770,181
20230822,143600,1723605895,2770,2770,2770,2770,10
20230822,143500,1723578195,2775,2775,2775,2775,49
20230822,143400,1723442220,2780,2775,2780,2750,16464
20230822,143300,1677927470,2770,2765,2770,2765,1350
20230822,143200,1674191860,2765,2765,2765,2765,325
20230822,143100,1673293235,2765,2765,2765,2765,650
20230822,143000,1671495985,2765,2765,2765,2765,35
20230822,142900,1671399210,2770,2770,2770,2770,900
20230822,142800,1668906210,2770,2770,2770,2770,100
20230822,142700,1668629210,2760,2760,2760,2760,0
20230822,142600,1668629210,2760,2770,2770,2760,1010
20230822,142500,1665837645,2775,2775,2775,2775,36
20230822,142400,1665737745,2775,2775,2775,2775,0
20230822,142300,1665737745,2775,2775,2775,2775,0
20230822,142200,1665737745,2775,2775,2775,2775,0
20230822,142100,1665737745,2775,2775,2775,2775,0
20230822,142000,1665737745,2775,2775,2775,2775,3
20230822,141900,1665729420,2780,2780,2780,2780,0
20230822,141800,1665729420,2780,2770,2780,2765,66
20230822,141700,1665546685,2765,2770,2775,2765,12389
20230822,141600,1631225915,2765,2765,2765,2765,809
20230822,141500,1628989030,2765,2765,2765,2765,10
20230822,141400,1628961380,2765,2765,2765,2765,1897
20230822,141300,1623716175,2765,2765,2765,2765,470
20230822,141200,1622416625,2760,2760,2760,2760,50
20230822,141100,1622278625,2760,2760,2760,2760,182
20230822,141000,1621776305,2760,2760,2760,2760,1101
20230822,140900,1618737545,2750,2750,2750,2750,1100
20230822,140800,1615712545,2750,2750,2750,2750,299
20230822,140700,1614890295,2755,2755,2755,2755,100
20230822,140600,1614614795,2755,2755,2755,2755,50
20230822,140500,1614477045,2755,2755,2755,2755,40
20230822,140400,1614366845,2750,2750,2750,2750,341
20230822,140300,1613429095,2750,2750,2750,2750,2
20230822,140200,1613423595,2760,2760,2760,2760,0
20230822,140100,1613423595,2760,2760,2760,2760,206
20230822,140000,1612855035,2745,2750,2750,2745,2221
20230822,135900,1606756915,2750,2750,2750,2750,631
20230822,135800,1605021665,2750,2750,2750,2750,1071
20230822,135700,1602076415,2755,2755,2755,2755,90
20230822,135600,1601828465,2755,2755,2755,2750,1430
20230822,135500,1597893815,2755,2755,2755,2755,0
20230822,135400,1597893815,2755,2755,2755,2755,10
20230822,135300,1597866265,2755,2755,2755,2755,1201
20230822,135200,1594557510,2750,2760,2760,2750,1211
20230822,135100,1591224950,2760,2760,2760,2760,97
20230822,135000,1590957230,2765,2760,2765,2760,1907
20230822,134900,1585693560,2760,2760,2760,2760,0
20230822,134800,1585693560,2760,2765,2765,2760,523
20230822,134700,1584250065,2765,2765,2765,2765,0
20230822,134600,1584250065,2765,2765,2765,2765,0
20230822,134500,1584250065,2765,2765,2765,2765,0
20230822,134400,1584250065,2765,2760,2765,2750,15011
20230822,134300,1542968400,2750,2750,2750,2750,0
20230822,134200,1542968400,2750,2750,2750,2750,3001
20230822,134100,1534715650,2750,2750,2750,2750,204
20230822,134000,1534154650,2750,2750,2750,2750,335
20230822,133900,1533233400,2750,2750,2750,2750,207
20230822,133800,1532664150,2750,2750,2750,2750,130
20230822,133700,1532306650,2750,2750,2750,2750,200
20230822,133600,1531756650,2750,2750,2750,2750,0
20230822,133500,1531756650,2750,2765,2765,2750,2002
20230822,133400,1526251120,2765,2750,2765,2750,1301
20230822,133300,1522671855,2765,2755,2765,2750,2501
20230822,133200,1515786540,2750,2760,2770,2750,4257
20230822,133100,1504034295,2760,2760,2760,2760,5
20230822,133000,1504020495,2765,2765,2765,2765,0
20230822,132900,1504020495,2765,2765,2765,2765,0
20230822,132800,1504020495,2765,2765,2765,2765,70
20230822,132700,1503826945,2765,2765,2765,2765,0
20230822,132600,1503826945,2765,2765,2765,2765,1
20230822,132500,1503824180,2765,2765,2765,2765,0
20230822,132400,1503824180,2765,2760,2765,2760,5001
20230822,132300,1489996420,2760,2760,2760,2750,3204
20230822,132200,1481176200,2755,2755,2755,2755,0
20230822,132100,1481176200,2755,2755,2755,2755,0
20230822,132000,1481176200,2755,2755,2755,2755,34
20230822,131900,1481082530,2755,2755,2755,2755,124
20230822,131800,1480740910,2760,2760,2760,2760,19
20230822,131700,1480688470,2760,2760,2760,2760,0
20230822,131600,1480688470,2760,2760,2760,2760,222
20230822,131500,1480075750,2770,2770,2770,2770,10
20230822,131400,1480048050,2770,2760,2775,2760,12
20230822,131300,1480014815,2775,2775,2775,2775,0
20230822,131200,1480014815,2775,2775,2775,2775,3
20230822,131100,1480006490,2775,2775,2775,2775,0
20230822,131000,1480006490,2775,2775,2775,2775,0
20230822,130900,1480006490,2775,2775,2775,2775,0
20230822,130800,1480006490,2775,2775,2775,2775,5
20230822,130700,1479992615,2775,2760,2775,2755,7390
20230822,130600,1459621160,2765,2760,2765,2760,166
20230822,130500,1459162500,2760,2775,2775,2760,9
20230822,130400,1459137645,2770,2770,2770,2770,1
20230822,130300,1459134875,2760,2770,2770,2760,10221
20230822,130200,1430868730,2770,2770,2770,2770,1
20230822,130100,1430865960,2770,2770,2770,2770,17
20230822,130000,1430818870,2770,2775,2775,2770,637
20230822,125900,1429053470,2780,2780,2780,2780,0
20230822,125800,1429053470,2780,2780,2780,2780,33
20230822,125700,1428961730,2775,2775,2775,2775,11
20230822,125600,1428931205,2775,2775,2775,2775,0
20230822,125500,1428931205,2775,2775,2775,2775,49
20230822,125400,1428795230,2770,2770,2770,2770,100
20230822,125300,1428518230,2770,2770,2770,2765,10641
20230822,125200,1399083590,2770,2770,2770,2770,323
20230822,125100,1398188880,2780,2780,2780,2780,2
20230822,125000,1398183320,2780,2780,2780,2780,0
20230822,124900,1398183320,2780,2770,2780,2770,1082
20230822,124800,1395186130,2770,2770,2770,2770,0
20230822,124700,1395186130,2770,2770,2770,2770,660
20230822,124600,1393357930,2770,2775,2775,2770,1683
20230822,124500,1388687615,2770,2770,2770,2770,3013
20230822,124400,1380341605,2775,2775,2775,2775,1
20230822,124300,1380338830,2775,2775,2775,2775,3
20230822,124200,1380330505,2775,2775,2775,2775,20
20230822,124100,1380275005,2775,2775,2775,2775,0
20230822,124000,1380275005,2775,2775,2775,2775,0
20230822,123900,1380275005,2775,2775,2775,2775,62
20230822,123800,1380102955,2770,2770,2770,2770,1310
20230822,123700,1376474255,2770,2780,2780,2770,300
20230822,123600,1375641725,2780,2780,2780,2780,100
20230822,123500,1375363725,2780,2780,2780,2780,0
20230822,123400,1375363725,2780,2780,2780,2780,0
20230822,123300,1375363725,2780,2780,2780,2780,0
20230822,123200,1375363725,2780,2780,2780,2780,502
20230822,123100,1373968165,2780,2780,2780,2780,0
20230822,123000,1373968165,2780,2780,2780,2780,553
20230822,122900,1372430825,2770,2780,2780,2770,467
20230822,122800,1371132765,2785,2785,2785,2785,1
20230822,122700,1371129980,2780,2780,2785,2780,571
20230822,122600,1369541995,2780,2780,2780,2780,253
20230822,122500,1368838655,2785,2785,2785,2785,2795
20230822,122400,1361054580,2790,2790,2790,2790,33
20230822,122300,1360962510,2790,2785,2790,2785,497
20230822,122200,1359578315,2785,2785,2785,2785,110
20230822,122100,1359271965,2785,2790,2790,2785,1048
20230822,122000,1356348245,2795,2795,2795,2795,0
20230822,121900,1356348245,2795,2795,2795,2785,1044
20230822,121800,1353433705,2795,2790,2795,2790,1643
20230822,121700,1348849235,2790,2795,2795,2790,657
20230822,121600,1347014205,2795,2790,2795,2790,600
20230822,121500,1345339205,2790,2790,2790,2790,0
20230822,121400,1345339205,2790,2790,2790,2790,1867
20230822,121300,1340130275,2790,2790,2790,2790,173
20230822,121200,1339647605,2795,2795,2795,2795,0
20230822,121100,1339647605,2795,2790,2795,2790,5027
20230822,121000,1325602140,2790,2790,2790,2790,0
20230822,120900,1325602140,2790,2785,2790,2785,3734
20230822,120800,1315187815,2785,2785,2785,2785,4
20230822,120700,1315176675,2785,2780,2785,2780,529
20230822,120600,1313705805,2780,2780,2780,2780,981
20230822,120500,1310978625,2780,2780,2780,2780,43
20230822,120400,1310859085,2790,2790,2795,2790,489
20230822,120300,1309493955,2790,2790,2790,2790,1458
20230822,120200,1305426135,2790,2790,2790,2790,394
20230822,120100,1304326875,2790,2795,2795,2790,1866
20230822,120000,1299120710,2795,2790,2795,2790,797
20230822,115900,1296894815,2790,2790,2790,2790,500
20230822,115800,1295499815,2790,2785,2790,2785,904
20230822,115700,1292977675,2790,2780,2790,2770,1496
20230822,115600,1288808930,2780,2780,2780,2780,950
20230822,115500,1286167930,2770,2770,2770,2770,0
20230822,115400,1286167930,2770,2770,2770,2770,250
20230822,115300,1285475430,2780,2780,2780,2780,107
20230822,115200,1285177970,2780,2780,2780,2780,10
20230822,115100,1285150170,2780,2780,2780,2780,1120
20230822,115000,1282036570,2780,2780,2785,2780,1186
20230822,114900,1278739025,2780,2775,2780,2775,354
20230822,114800,1277756355,2775,2775,2775,2770,2545
20230822,114700,1270703980,2780,2780,2780,2780,326
20230822,114600,1269797700,2785,2785,2785,2785,145
20230822,114500,1269393875,2785,2785,2785,2785,12
20230822,114400,1269360455,2780,2795,2795,2780,505
20230822,114300,1267948995,2780,2800,2800,2780,6218
20230822,114200,1250578925,2800,2790,2800,2790,31492
20230822,114100,1162586830,2790,2785,2790,2785,463
20230822,114000,1161297325,2785,2785,2785,2785,1552
20230822,113900,1156975005,2785,2785,2785,2785,225
20230822,113800,1156348380,2785,2785,2785,2785,704
20230822,113700,1154387740,2785,2785,2790,2785,1551
20230822,113600,1150068105,2790,2790,2795,2790,1310
20230822,113500,1146412955,2790,2785,2795,2785,747
20230822,113400,1144331560,2785,2785,2785,2785,5
20230822,113300,1144317635,2785,2785,2785,2785,115
20230822,113200,1143997360,2795,2795,2795,2795,2879
20230822,113100,1135950555,2800,2795,2800,2785,3726
20230822,113000,1125536835,2795,2795,2795,2795,21
20230822,112900,1125478140,2800,2790,2800,2790,4520
20230822,112800,1112845545,2790,2780,2790,2780,3457
20230822,112700,1103210835,2780,2760,2780,2760,1670
20230822,112600,1098583940,2760,2760,2760,2760,1
20230822,112500,1098581180,2765,2755,2765,2755,4328
20230822,112400,1086632260,2755,2750,2755,2750,1812
20230822,112300,1081649250,2750,2750,2750,2750,187
20230822,112200,1081135000,2755,2755,2755,2755,616
20230822,112100,1079437920,2755,2760,2760,2755,29
20230822,112000,1079358005,2755,2755,2755,2755,1243
20230822,111900,1075933540,2760,2760,2760,2760,60
20230822,111800,1075767940,2760,2760,2760,2760,67
20230822,111700,1075583020,2765,2765,2765,2765,232
20230822,111600,1074941540,2765,2765,2765,2765,32
20230822,111500,1074853060,2755,2750,2755,2750,1504
20230822,111400,1070709550,2750,2750,2750,2750,324
20230822,111300,1069818550,2755,2755,2755,2755,8
20230822,111200,1069796510,2755,2750,2755,2750,484
20230822,111100,1068463140,2750,2755,2755,2750,1665
20230822,111000,1063876080,2755,2755,2755,2755,864
20230822,110900,1061495760,2755,2755,2755,2755,210
20230822,110800,1060917210,2755,2760,2760,2755,279
20230822,110700,1060148540,2755,2775,2775,2755,1988
20230822,110600,1054651840,2775,2760,2775,2760,2005
20230822,110500,1049117965,2760,2760,2760,2760,1357
20230822,110400,1045372645,2760,2760,2760,2760,5
20230822,110300,1045358845,2760,2760,2760,2760,234
20230822,110200,1044713005,2760,2760,2765,2755,3762
20230822,110100,1034311980,2760,2760,2760,2760,500
20230822,110000,1032931980,2760,2750,2760,2750,375
20230822,105900,1031897030,2750,2750,2750,2750,101
20230822,105800,1031619280,2750,2750,2750,2750,910
20230822,105700,1029116780,2750,2750,2750,2750,1009
20230822,105600,1026342030,2750,2755,2755,2750,300
20230822,105500,1025515575,2755,2755,2760,2755,280
20230822,105400,1024743875,2755,2755,2755,2750,1441
20230822,105300,1020775220,2755,2785,2785,2755,3420
20230822,105200,1011306515,2785,2790,2800,2785,2302
20230822,105100,1004863915,2805,2800,2805,2790,13817
20230822,105000,966116450,2800,2790,2805,2790,10204
20230822,104900,937527365,2795,2795,2800,2770,5213
20230822,104800,922982270,2800,2810,2815,2800,6469
20230822,104700,904807440,2815,2815,2815,2800,11087
20230822,104600,873641055,2810,2760,2815,2760,30356
20230822,104500,788838460,2755,2755,2755,2750,1722
20230822,104400,784099110,2755,2755,2755,2755,1387
20230822,104300,780277925,2760,2765,2765,2760,1516
20230822,104200,776091770,2770,2765,2770,2765,1321
20230822,104100,772439200,2770,2770,2770,2765,2754
20230822,104000,764811620,2770,2770,2770,2770,2423
20230822,103900,758099910,2770,2760,2770,2760,1172
20230822,103800,754856655,2760,2775,2775,2755,5314
20230822,103700,740149765,2775,2775,2780,2775,14501
20230822,103600,699909415,2775,2765,2780,2750,8103
20230822,103500,677492785,2770,2745,2770,2745,10885
20230822,103400,647490215,2750,2725,2755,2725,12758
20230822,103300,612490565,2725,2710,2725,2710,3924
20230822,103200,601820130,2710,2700,2710,2700,12510
20230822,103100,567923785,2700,2700,2700,2700,283
20230822,103000,567159685,2700,2695,2700,2695,1292
20230822,102900,563673785,2690,2690,2690,2690,50
20230822,102800,563539285,2690,2685,2690,2685,1000
20230822,102700,560849535,2680,2680,2680,2680,76
20230822,102600,560645855,2675,2675,2675,2675,836
20230822,102500,558409555,2685,2685,2685,2685,0
20230822,102400,558409555,2685,2670,2685,2670,1333
20230822,102300,554849020,2700,2695,2700,2695,1500
20230822,102200,550801885,2695,2695,2695,2695,10
20230822,102100,550774935,2655,2685,2685,2655,2507
20230822,102000,544086385,2685,2690,2690,2655,8125
20230822,101900,522428295,2690,2700,2700,2690,270
20230822,101800,521701295,2700,2700,2700,2670,15244
20230822,101700,480804810,2710,2710,2710,2710,2600
20230822,101600,473758810,2720,2720,2720,2720,0
20230822,101500,473758810,2720,2720,2720,2720,2400
20230822,101400,467230810,2720,2725,2725,2720,8130
20230822,101300,445117120,2720,2705,2720,2705,9516
20230822,101200,419346640,2700,2680,2700,2675,10162
20230822,101100,391969780,2675,2675,2675,2675,1523
20230822,101000,387895755,2675,2675,2675,2675,520
20230822,100900,386504755,2675,2675,2675,2675,87
20230822,100800,386272030,2670,2670,2670,2670,0
20230822,100700,386272030,2670,2665,2670,2665,8434
20230822,100600,363754515,2665,2665,2665,2665,0
20230822,100500,363754515,2665,2665,2665,2665,1
20230822,100400,363751850,2665,2665,2665,2665,13
20230822,100300,363717205,2660,2660,2660,2660,0
20230822,100200,363717205,2660,2660,2660,2660,0
20230822,100100,363717205,2660,2660,2660,2660,100
20230822,100000,363451205,2660,2660,2665,2660,144
20230822,095900,363068130,2660,2660,2660,2660,0
20230822,095800,363068130,2660,2665,2665,2660,191
20230822,095700,362560065,2660,2660,2660,2660,0
20230822,095600,362560065,2660,2660,2660,2660,1045
20230822,095500,359780365,2660,2660,2660,2660,1101
20230822,095400,356851705,2660,2660,2660,2660,0
20230822,095300,356851705,2660,2660,2660,2660,1196
20230822,095200,353670345,2660,2660,2660,2660,500
20230822,095100,352340345,2660,2660,2660,2660,289
20230822,095000,351571605,2660,2665,2665,2660,4000
20230822,094900,340928990,2665,2665,2665,2665,0
20230822,094800,340928990,2665,2665,2665,2665,0
20230822,094700,340928990,2665,2665,2665,2665,0
20230822,094600,340928990,2665,2665,2665,2665,500
20230822,094500,339596490,2665,2665,2665,2665,0
20230822,094400,339596490,2665,2665,2665,2665,0
20230822,094300,339596490,2665,2665,2665,2665,100
20230822,094200,339329990,2675,2670,2675,2670,10
20230822,094100,339303265,2660,2670,2670,2660,2002
20230822,094000,333972925,2675,2675,2675,2675,0
20230822,093900,333972925,2675,2680,2680,2655,203
20230822,093800,333432150,2680,2680,2680,2680,4
20230822,093700,333421430,2680,2685,2685,2675,305
20230822,093600,332605510,2685,2685,2685,2685,0
20230822,093500,332605510,2685,2685,2685,2685,1
20230822,093400,332602825,2690,2690,2690,2690,0
20230822,093300,332602825,2690,2680,2690,2680,1007
20230822,093200,329897435,2655,2680,2680,2650,15185
20230822,093100,289416090,2695,2690,2695,2685,205
20230822,093000,288864585,2690,2670,2690,2670,5151
20230822,092900,275077510,2665,2665,2665,2665,46
20230822,092800,274954920,2665,2665,2665,2665,1516
20230822,092700,270914780,2665,2670,2670,2665,208
20230822,092600,270360455,2670,2670,2670,2670,771
20230822,092500,268301885,2670,2675,2675,2670,939
20230822,092400,265790485,2675,2670,2675,2670,278
20230822,092300,265047495,2680,2680,2685,2680,804
20230822,092200,262892770,2680,2675,2680,2670,3180
20230822,092100,254391115,2680,2680,2680,2680,6
20230822,092000,254375035,2680,2675,2680,2675,167
20230822,091900,253928085,2680,2680,2680,2680,475
20230822,091800,252655085,2680,2680,2680,2680,352
20230822,091700,251711725,2695,2695,2700,2695,4049
20230822,091600,240787230,2700,2690,2700,2690,1610
20230822,091500,236443725,2685,2675,2685,2675,2850
20230822,091400,228796880,2675,2670,2675,2670,510
20230822,091300,227434495,2655,2660,2680,2655,9549
20230822,091200,201963390,2660,2660,2660,2660,531
20230822,091100,200550930,2660,2660,2660,2660,729
20230822,091000,198611790,2660,2665,2665,2660,528
20230822,090900,197207190,2675,2675,2675,2675,1939
20230822,090800,192020365,2675,2675,2675,2675,1
20230822,090700,192017690,2675,2665,2675,2665,3310
20230822,090600,183170130,2675,2675,2675,2675,1769
20230822,090500,178438055,2675,2655,2675,2655,442
20230822,090400,177258950,2655,2655,2655,2650,5807
20230822,090300,161855115,2660,2685,2685,2660,621
20230822,090200,160189635,2680,2660,2680,2645,6103
20230822,090100,143946650,2650,2615,2660,2615,3860
20230822,090000,133717575,2595,2625,2630,2595,50978