stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191500,474982865,2370,2370,2370,2370,3716
20230822,191400,474982865,2370,2370,2370,2370,0
20230822,191300,474982865,2370,2370,2370,2370,0
20230822,191200,474982865,2370,2370,2370,2370,0
20230822,191100,474982865,2370,2370,2370,2370,0
20230822,191000,474982865,2370,2370,2370,2370,0
20230822,190900,474982865,2370,2370,2370,2370,0
20230822,190800,474982865,2370,2370,2370,2370,0
20230822,190700,474982865,2370,2370,2370,2370,0
20230822,190600,474982865,2370,2370,2370,2370,0
20230822,190500,474982865,2370,2370,2370,2370,0
20230822,190400,474982865,2370,2370,2370,2370,0
20230822,190300,474982865,2370,2370,2370,2370,0
20230822,190200,474982865,2370,2370,2370,2370,0
20230822,190100,474982865,2370,2370,2370,2370,0
20230822,190000,474982865,2370,2370,2370,2370,0
20230822,185900,474982865,2370,2370,2370,2370,0
20230822,185800,474982865,2370,2370,2370,2370,0
20230822,185700,474982865,2370,2370,2370,2370,0
20230822,185600,474982865,2370,2370,2370,2370,0
20230822,185500,474982865,2370,2370,2370,2370,0
20230822,185400,474982865,2370,2370,2370,2370,0
20230822,185300,474982865,2370,2370,2370,2370,0
20230822,185200,474982865,2370,2370,2370,2370,0
20230822,185100,474982865,2370,2370,2370,2370,0
20230822,185000,474982865,2370,2370,2370,2370,0
20230822,184900,474982865,2370,2370,2370,2370,0
20230822,184800,474982865,2370,2370,2370,2370,0
20230822,184700,474982865,2370,2370,2370,2370,0
20230822,184600,474982865,2370,2370,2370,2370,0
20230822,184500,474982865,2370,2370,2370,2370,3716
20230822,184400,474982865,2370,2370,2370,2370,0
20230822,184300,474982865,2370,2370,2370,2370,0
20230822,184200,474982865,2370,2370,2370,2370,0
20230822,184100,474982865,2370,2370,2370,2370,0
20230822,184000,474982865,2370,2370,2370,2370,0
20230822,183900,474982865,2370,2370,2370,2370,0
20230822,183800,474982865,2370,2370,2370,2370,0
20230822,183700,474982865,2370,2370,2370,2370,0
20230822,183600,474982865,2370,2370,2370,2370,0
20230822,183500,474982865,2370,2370,2370,2370,0
20230822,183400,474982865,2370,2370,2370,2370,0
20230822,183300,474982865,2370,2370,2370,2370,0
20230822,183200,474982865,2370,2370,2370,2370,0
20230822,183100,474982865,2370,2370,2370,2370,0
20230822,183000,474982865,2370,2370,2370,2370,0
20230822,182900,474982865,2370,2370,2370,2370,0
20230822,182800,474982865,2370,2370,2370,2370,0
20230822,182700,474982865,2370,2370,2370,2370,0
20230822,182600,474982865,2370,2370,2370,2370,0
20230822,182500,474982865,2370,2370,2370,2370,0
20230822,182400,474982865,2370,2370,2370,2370,0
20230822,182300,474982865,2370,2370,2370,2370,0
20230822,182200,474982865,2370,2370,2370,2370,0
20230822,182100,474982865,2370,2370,2370,2370,0
20230822,182000,474982865,2370,2370,2370,2370,0
20230822,181900,474982865,2370,2370,2370,2370,0
20230822,181800,474982865,2370,2370,2370,2370,0
20230822,181700,474982865,2370,2370,2370,2370,0
20230822,181600,474982865,2370,2370,2370,2370,0
20230822,181500,474982865,2370,2370,2370,2370,3716
20230822,181400,474982865,2370,2370,2370,2370,0
20230822,181300,474982865,2370,2370,2370,2370,0
20230822,181200,474982865,2370,2370,2370,2370,0
20230822,181100,474982865,2370,2370,2370,2370,0
20230822,181000,474982865,2370,2370,2370,2370,0
20230822,180900,474982865,2370,2370,2370,2370,0
20230822,180800,474982865,2370,2370,2370,2370,0
20230822,180700,474982865,2370,2370,2370,2370,0
20230822,180600,474982865,2370,2370,2370,2370,0
20230822,180500,474982865,2370,2370,2370,2370,0
20230822,180400,474982865,2370,2370,2370,2370,0
20230822,180300,474982865,2370,2370,2370,2370,0
20230822,180200,474982865,2370,2370,2370,2370,0
20230822,180100,474982865,2370,2370,2370,2370,0
20230822,180000,474982865,2370,2370,2370,2370,0
20230822,175900,474982865,2370,2370,2370,2370,0
20230822,175800,474982865,2370,2370,2370,2370,0
20230822,175700,474982865,2370,2370,2370,2370,0
20230822,175600,474982865,2370,2370,2370,2370,0
20230822,175500,474982865,2370,2370,2370,2370,0
20230822,175400,474982865,2370,2370,2370,2370,0
20230822,175300,474982865,2370,2370,2370,2370,0
20230822,175200,474982865,2370,2370,2370,2370,0
20230822,175100,474982865,2370,2370,2370,2370,0
20230822,175000,474982865,2370,2370,2370,2370,0
20230822,174900,474982865,2370,2370,2370,2370,0
20230822,174800,474982865,2370,2370,2370,2370,0
20230822,174700,474982865,2370,2370,2370,2370,0
20230822,174600,474982865,2370,2370,2370,2370,0
20230822,174500,474982865,2370,2370,2370,2370,3716
20230822,174400,474982865,2370,2370,2370,2370,0
20230822,174300,474982865,2370,2370,2370,2370,0
20230822,174200,474982865,2370,2370,2370,2370,0
20230822,174100,474982865,2370,2370,2370,2370,0
20230822,174000,474982865,2370,2370,2370,2370,0
20230822,173900,474982865,2370,2370,2370,2370,0
20230822,173800,474982865,2370,2370,2370,2370,0
20230822,173700,474982865,2370,2370,2370,2370,0
20230822,173600,474982865,2370,2370,2370,2370,0
20230822,173500,474982865,2370,2370,2370,2370,0
20230822,173400,474982865,2370,2370,2370,2370,0
20230822,173300,474982865,2370,2370,2370,2370,0
20230822,173200,474982865,2370,2370,2370,2370,0
20230822,173100,474982865,2370,2370,2370,2370,0
20230822,173000,474982865,2370,2370,2370,2370,0
20230822,172900,474982865,2370,2370,2370,2370,0
20230822,172800,474982865,2370,2370,2370,2370,0
20230822,172700,474982865,2370,2370,2370,2370,0
20230822,172600,474982865,2370,2370,2370,2370,0
20230822,172500,474982865,2370,2370,2370,2370,0
20230822,172400,474982865,2370,2370,2370,2370,0
20230822,172300,474982865,2370,2370,2370,2370,0
20230822,172200,474982865,2370,2370,2370,2370,0
20230822,172100,474982865,2370,2370,2370,2370,0
20230822,172000,474982865,2370,2370,2370,2370,0
20230822,171900,474982865,2370,2370,2370,2370,0
20230822,171800,474982865,2370,2370,2370,2370,0
20230822,171700,474982865,2370,2370,2370,2370,0
20230822,171600,474982865,2370,2370,2370,2370,0
20230822,171500,474982865,2370,2370,2370,2370,3716
20230822,171400,474982865,2370,2370,2370,2370,0
20230822,171300,474982865,2370,2370,2370,2370,0
20230822,171200,474982865,2370,2370,2370,2370,0
20230822,171100,474982865,2370,2370,2370,2370,0
20230822,171000,474982865,2370,2370,2370,2370,0
20230822,170900,474982865,2370,2370,2370,2370,0
20230822,170800,474982865,2370,2370,2370,2370,0
20230822,170700,474982865,2370,2370,2370,2370,0
20230822,170600,474982865,2370,2370,2370,2370,0
20230822,170500,474982865,2370,2370,2370,2370,0
20230822,170400,474982865,2370,2370,2370,2370,0
20230822,170300,474982865,2370,2370,2370,2370,0
20230822,170200,474982865,2370,2370,2370,2370,0
20230822,170100,474982865,2370,2370,2370,2370,0
20230822,170000,474982865,2370,2370,2370,2370,0
20230822,165900,474982865,2370,2370,2370,2370,0
20230822,165800,474982865,2370,2370,2370,2370,0
20230822,165700,474982865,2370,2370,2370,2370,0
20230822,165600,474982865,2370,2370,2370,2370,0
20230822,165500,474982865,2370,2370,2370,2370,0
20230822,165400,474982865,2370,2370,2370,2370,0
20230822,165300,474982865,2370,2370,2370,2370,0
20230822,165200,474982865,2370,2370,2370,2370,0
20230822,165100,474982865,2370,2370,2370,2370,0
20230822,165000,474982865,2370,2370,2370,2370,0
20230822,164900,474982865,2370,2370,2370,2370,0
20230822,164800,474982865,2370,2370,2370,2370,0
20230822,164700,474982865,2370,2370,2370,2370,0
20230822,164600,474982865,2370,2370,2370,2370,0
20230822,164500,474982865,2370,2370,2370,2370,3716
20230822,164400,474982865,2370,2370,2370,2370,0
20230822,164300,474982865,2370,2370,2370,2370,0
20230822,164200,474982865,2370,2370,2370,2370,0
20230822,164100,474982865,2370,2370,2370,2370,0
20230822,164000,474982865,2370,2370,2370,2370,0
20230822,163900,474982865,2370,2370,2370,2370,0
20230822,163800,474982865,2370,2370,2370,2370,0
20230822,163700,474982865,2370,2370,2370,2370,0
20230822,163600,474982865,2370,2370,2370,2370,0
20230822,163500,474982865,2370,2370,2370,2370,0
20230822,163400,474982865,2370,2370,2370,2370,0
20230822,163300,474982865,2370,2370,2370,2370,0
20230822,163200,474982865,2370,2370,2370,2370,0
20230822,163100,474982865,2370,2370,2370,2370,0
20230822,163000,474982865,2370,2370,2370,2370,0
20230822,162900,474982865,2370,2370,2370,2370,0
20230822,162800,474982865,2370,2370,2370,2370,0
20230822,162700,474982865,2370,2370,2370,2370,0
20230822,162600,474982865,2370,2370,2370,2370,0
20230822,162500,474982865,2370,2370,2370,2370,0
20230822,162400,474982865,2370,2370,2370,2370,0
20230822,162300,474982865,2370,2370,2370,2370,0
20230822,162200,474982865,2370,2370,2370,2370,0
20230822,162100,474982865,2370,2370,2370,2370,0
20230822,162000,474982865,2370,2370,2370,2370,0
20230822,161900,474982865,2370,2370,2370,2370,0
20230822,161800,474982865,2370,2370,2370,2370,0
20230822,161700,474982865,2370,2370,2370,2370,0
20230822,161600,474982865,2370,2370,2370,2370,0
20230822,161500,474982865,2370,2370,2370,2370,3716
20230822,161400,474982865,2370,2370,2370,2370,0
20230822,161300,474982865,2370,2370,2370,2370,0
20230822,161200,474982865,2370,2370,2370,2370,0
20230822,161100,474982865,2370,2370,2370,2370,0
20230822,161000,474982865,2370,2370,2370,2370,0
20230822,160900,474982865,2370,2370,2370,2370,0
20230822,160800,474982865,2370,2370,2370,2370,0
20230822,160700,474982865,2370,2370,2370,2370,0
20230822,160600,474982865,2370,2370,2370,2370,0
20230822,160500,474982865,2370,2370,2370,2370,0
20230822,160400,474982865,2370,2370,2370,2370,0
20230822,160300,474982865,2370,2370,2370,2370,0
20230822,160200,474982865,2370,2370,2370,2370,0
20230822,160100,474982865,2370,2370,2370,2370,0
20230822,160000,474982865,2370,2370,2370,2370,0
20230822,155900,474982865,2370,2370,2370,2370,0
20230822,155800,474982865,2370,2370,2370,2370,0
20230822,155700,474982865,2370,2370,2370,2370,0
20230822,155600,474982865,2370,2370,2370,2370,0
20230822,155500,474982865,2370,2370,2370,2370,0
20230822,155400,474982865,2370,2370,2370,2370,0
20230822,155300,474982865,2370,2370,2370,2370,0
20230822,155200,474982865,2370,2370,2370,2370,0
20230822,155100,474982865,2370,2370,2370,2370,0
20230822,155000,474982865,2370,2370,2370,2370,0
20230822,154900,474982865,2370,2370,2370,2370,0
20230822,154800,474982865,2370,2370,2370,2370,0
20230822,154700,474982865,2370,2370,2370,2370,0
20230822,154600,474982865,2370,2370,2370,2370,0
20230822,154500,474982865,2370,2370,2370,2370,3716
20230822,154400,474982865,2370,2370,2370,2370,0
20230822,154300,474982865,2370,2370,2370,2370,0
20230822,154200,474982865,2370,2370,2370,2370,0
20230822,154100,474982865,2370,2370,2370,2370,0
20230822,154000,474982865,2370,2370,2370,2370,0
20230822,153900,474982865,2370,2370,2370,2370,0
20230822,153800,474982865,2370,2370,2370,2370,0
20230822,153700,474982865,2370,2370,2370,2370,0
20230822,153600,474982865,2370,2370,2370,2370,0
20230822,153500,474982865,2370,2370,2370,2370,0
20230822,153400,474982865,2370,2370,2370,2370,0
20230822,153300,474982865,2370,2370,2370,2370,0
20230822,153200,474982865,2370,2370,2370,2370,0
20230822,153100,474982865,2370,2370,2370,2370,0
20230822,153000,474982865,2370,2370,2370,2370,3716
20230822,152900,466175945,2380,2380,2380,2380,0
20230822,152800,466175945,2380,2380,2380,2380,0
20230822,152700,466175945,2380,2380,2380,2380,0
20230822,152600,466175945,2380,2380,2380,2380,0
20230822,152500,466175945,2380,2380,2380,2380,0
20230822,152400,466175945,2380,2380,2380,2380,0
20230822,152300,466175945,2380,2380,2380,2380,0
20230822,152200,466175945,2380,2380,2380,2380,0
20230822,152100,466175945,2380,2380,2380,2380,0
20230822,152000,466175945,2380,2380,2380,2380,0
20230822,151900,466175945,2380,2375,2380,2375,275
20230822,151800,465522340,2380,2370,2380,2370,1582
20230822,151700,461765045,2375,2370,2375,2370,103
20230822,151600,461520690,2375,2370,2375,2370,556
20230822,151500,460201870,2365,2365,2365,2365,560
20230822,151400,458877470,2365,2365,2365,2365,203
20230822,151300,458397375,2365,2365,2365,2365,661
20230822,151200,456834110,2370,2370,2370,2370,0
20230822,151100,456834110,2370,2370,2370,2365,1638
20230822,151000,452959230,2370,2365,2370,2365,330
20230822,150900,452177980,2370,2370,2370,2365,217
20230822,150800,451664360,2365,2375,2375,2365,2071
20230822,150700,446759440,2375,2370,2375,2370,1812
20230822,150600,442464815,2370,2370,2370,2370,110
20230822,150500,442204115,2370,2370,2370,2370,1
20230822,150400,442201745,2370,2365,2370,2365,320
20230822,150300,441444845,2365,2365,2370,2365,739
20230822,150200,439697060,2365,2370,2370,2365,36
20230822,150100,439611915,2365,2365,2365,2365,340
20230822,150000,438807815,2365,2365,2365,2365,0
20230822,145900,438807815,2365,2365,2365,2365,1704
20230822,145800,434777855,2365,2365,2365,2365,4
20230822,145700,434768395,2365,2365,2365,2365,136
20230822,145600,434446755,2370,2370,2370,2370,0
20230822,145500,434446755,2370,2370,2370,2370,0
20230822,145400,434446755,2370,2370,2370,2370,35
20230822,145300,434363805,2370,2370,2370,2370,0
20230822,145200,434363805,2370,2370,2370,2370,1
20230822,145100,434361435,2370,2370,2370,2370,1070
20230822,145000,431825535,2375,2375,2375,2375,100
20230822,144900,431588035,2375,2375,2375,2375,801
20230822,144800,429685660,2375,2375,2375,2370,78
20230822,144700,429500505,2375,2375,2375,2375,0
20230822,144600,429500505,2375,2375,2375,2375,0
20230822,144500,429500505,2375,2375,2375,2370,66
20230822,144400,429343830,2375,2370,2375,2365,1402
20230822,144300,426022040,2370,2370,2370,2370,0
20230822,144200,426022040,2370,2375,2375,2370,844
20230822,144100,424017545,2370,2370,2375,2365,413
20230822,144000,423039475,2370,2370,2370,2370,1781
20230822,143900,418818505,2370,2365,2370,2365,2
20230822,143800,418813770,2365,2365,2365,2365,5
20230822,143700,418801945,2370,2370,2370,2370,19
20230822,143600,418756915,2370,2370,2370,2370,0
20230822,143500,418756915,2370,2370,2370,2370,0
20230822,143400,418756915,2370,2370,2370,2370,0
20230822,143300,418756915,2370,2370,2370,2370,20
20230822,143200,418709515,2370,2370,2370,2370,0
20230822,143100,418709515,2370,2370,2370,2370,10
20230822,143000,418685815,2365,2365,2365,2365,36
20230822,142900,418600675,2370,2370,2370,2370,0
20230822,142800,418600675,2370,2365,2370,2365,51
20230822,142700,418479810,2365,2370,2370,2365,479
20230822,142600,417344640,2370,2370,2370,2370,1
20230822,142500,417342270,2365,2365,2365,2365,1
20230822,142400,417339905,2370,2370,2370,2370,540
20230822,142300,416060105,2370,2370,2370,2365,1046
20230822,142200,413581110,2370,2370,2370,2365,2151
20230822,142100,408483350,2370,2370,2370,2370,103
20230822,142000,408239240,2375,2375,2375,2375,1
20230822,141900,408236865,2370,2375,2375,2370,2
20230822,141800,408232120,2375,2375,2375,2375,0
20230822,141700,408232120,2375,2375,2375,2375,668
20230822,141600,406645620,2375,2375,2375,2375,2
20230822,141500,406640870,2375,2375,2375,2375,0
20230822,141400,406640870,2375,2375,2375,2375,211
20230822,141300,406139745,2375,2375,2375,2375,0
20230822,141200,406139745,2375,2375,2375,2375,15
20230822,141100,406104120,2375,2375,2375,2375,164
20230822,141000,405714620,2370,2375,2375,2370,540
20230822,140900,404434810,2375,2375,2375,2375,2
20230822,140800,404430060,2375,2375,2375,2375,57
20230822,140700,404294685,2375,2375,2375,2375,100
20230822,140600,404057185,2375,2375,2375,2375,0
20230822,140500,404057185,2375,2375,2375,2375,0
20230822,140400,404057185,2375,2375,2375,2375,1
20230822,140300,404054810,2375,2375,2375,2375,0
20230822,140200,404054810,2375,2375,2375,2375,59
20230822,140100,403914685,2375,2375,2375,2370,139
20230822,140000,403584745,2375,2375,2375,2375,0
20230822,135900,403584745,2375,2375,2375,2375,0
20230822,135800,403584745,2375,2375,2375,2375,19
20230822,135700,403539620,2375,2375,2375,2375,0
20230822,135600,403539620,2375,2375,2375,2375,1000
20230822,135500,401164620,2375,2375,2375,2375,75
20230822,135400,400986495,2380,2380,2380,2380,1
20230822,135300,400984115,2375,2375,2375,2375,0
20230822,135200,400984115,2375,2375,2375,2375,1
20230822,135100,400981740,2375,2375,2380,2375,1975
20230822,135000,396291095,2380,2380,2380,2380,501
20230822,134900,395098715,2380,2380,2380,2380,0
20230822,134800,395098715,2380,2380,2380,2380,1
20230822,134700,395096335,2380,2380,2380,2380,5
20230822,134600,395084435,2380,2380,2380,2380,11
20230822,134500,395058255,2380,2385,2385,2380,110
20230822,134400,394796450,2385,2385,2385,2385,1
20230822,134300,394794065,2390,2380,2390,2380,555
20230822,134200,393471625,2375,2375,2375,2375,20
20230822,134100,393424125,2375,2375,2375,2375,0
20230822,134000,393424125,2375,2375,2375,2375,0
20230822,133900,393424125,2375,2375,2375,2375,331
20230822,133800,392638000,2375,2375,2375,2375,0
20230822,133700,392638000,2375,2375,2375,2375,8
20230822,133600,392619000,2375,2375,2375,2375,14
20230822,133500,392585750,2375,2375,2375,2375,312
20230822,133400,391844750,2375,2375,2375,2375,69
20230822,133300,391680875,2375,2375,2375,2375,31
20230822,133200,391607250,2380,2380,2380,2375,1448
20230822,133100,388168105,2380,2380,2380,2380,3
20230822,133000,388160965,2380,2380,2380,2380,13
20230822,132900,388130025,2380,2380,2380,2380,4
20230822,132800,388120505,2385,2380,2385,2380,10
20230822,132700,388096690,2385,2380,2385,2380,143
20230822,132600,387756345,2380,2380,2380,2375,362
20230822,132500,386895000,2380,2380,2380,2380,30
20230822,132400,386823600,2380,2380,2380,2380,0
20230822,132300,386823600,2380,2380,2380,2380,52
20230822,132200,386699840,2380,2380,2380,2375,21
20230822,132100,386649940,2380,2380,2380,2380,27
20230822,132000,386585680,2380,2385,2385,2380,2076
20230822,131900,381644795,2385,2385,2385,2385,67
20230822,131800,381485000,2385,2385,2385,2385,21
20230822,131700,381434915,2385,2385,2385,2385,11
20230822,131600,381408680,2385,2380,2385,2380,5
20230822,131500,381396760,2385,2385,2385,2385,88
20230822,131400,381186880,2385,2385,2385,2385,55
20230822,131300,381055705,2385,2380,2385,2380,27
20230822,131200,380991345,2385,2385,2385,2385,0
20230822,131100,380991345,2385,2380,2385,2380,52
20230822,131000,380867385,2380,2380,2380,2380,1
20230822,130900,380865005,2375,2375,2375,2375,0
20230822,130800,380865005,2375,2370,2375,2370,208
20230822,130700,380372005,2375,2375,2375,2375,471
20230822,130600,379253380,2375,2375,2375,2375,1354
20230822,130500,376037630,2375,2375,2375,2375,1181
20230822,130400,373232755,2375,2375,2375,2375,0
20230822,130300,373232755,2375,2380,2380,2375,1249
20230822,130200,370265890,2390,2390,2390,2390,96
20230822,130100,370036450,2380,2390,2390,2380,140
20230822,130000,369701860,2390,2390,2390,2390,128
20230822,125900,369395940,2380,2395,2395,2380,210
20230822,125800,368894595,2395,2395,2395,2395,0
20230822,125700,368894595,2395,2395,2395,2395,0
20230822,125600,368894595,2395,2395,2395,2395,0
20230822,125500,368894595,2395,2395,2395,2395,0
20230822,125400,368894595,2395,2395,2395,2395,0
20230822,125300,368894595,2395,2395,2395,2395,1
20230822,125200,368892200,2395,2395,2395,2395,2
20230822,125100,368887410,2395,2395,2395,2395,0
20230822,125000,368887410,2395,2395,2395,2395,0
20230822,124900,368887410,2395,2395,2395,2395,0
20230822,124800,368887410,2395,2395,2395,2375,33
20230822,124700,368808555,2395,2380,2395,2375,12966
20230822,124600,337994780,2390,2385,2390,2385,597
20230822,124500,336570865,2395,2395,2395,2395,0
20230822,124400,336570865,2395,2395,2395,2395,0
20230822,124300,336570865,2395,2395,2395,2395,4
20230822,124200,336561285,2395,2395,2395,2395,0
20230822,124100,336561285,2395,2395,2395,2395,0
20230822,124000,336561285,2395,2395,2395,2385,517
20230822,123900,335325980,2395,2395,2395,2395,153
20230822,123800,334959545,2395,2395,2395,2395,0
20230822,123700,334959545,2395,2395,2395,2395,0
20230822,123600,334959545,2395,2395,2395,2395,349
20230822,123500,334123690,2395,2395,2395,2395,1
20230822,123400,334121295,2395,2395,2395,2395,1
20230822,123300,334118900,2390,2390,2390,2390,30
20230822,123200,334047200,2390,2395,2395,2390,68
20230822,123100,333884675,2395,2395,2395,2395,3
20230822,123000,333877490,2395,2395,2395,2395,0
20230822,122900,333877490,2395,2395,2395,2395,0
20230822,122800,333877490,2395,2395,2395,2395,11
20230822,122700,333851145,2395,2390,2395,2385,1972
20230822,122600,329147020,2395,2395,2395,2395,3
20230822,122500,329139835,2395,2395,2395,2390,35
20230822,122400,329056175,2400,2400,2400,2400,0
20230822,122300,329056175,2400,2400,2400,2400,0
20230822,122200,329056175,2400,2400,2400,2400,0
20230822,122100,329056175,2400,2400,2400,2400,0
20230822,122000,329056175,2400,2400,2400,2400,0
20230822,121900,329056175,2400,2400,2400,2400,0
20230822,121800,329056175,2400,2400,2400,2400,0
20230822,121700,329056175,2400,2400,2400,2400,5
20230822,121600,329044175,2400,2400,2400,2400,0
20230822,121500,329044175,2400,2400,2400,2395,59
20230822,121400,328902860,2395,2395,2395,2395,93
20230822,121300,328680125,2395,2390,2395,2385,844
20230822,121200,326666925,2400,2400,2400,2400,5
20230822,121100,326654925,2400,2400,2400,2400,42
20230822,121000,326554125,2400,2400,2400,2400,196
20230822,120900,326083725,2400,2400,2400,2400,0
20230822,120800,326083725,2400,2390,2400,2385,1173
20230822,120700,323280520,2400,2400,2400,2400,0
20230822,120600,323280520,2400,2390,2400,2390,120
20230822,120500,322992720,2400,2390,2400,2390,619
20230822,120400,321513265,2390,2400,2400,2390,2257
20230822,120300,316115445,2395,2400,2400,2395,59
20230822,120200,315974135,2390,2395,2395,2390,100
20230822,120100,315735110,2400,2400,2400,2400,3
20230822,120000,315727910,2400,2400,2400,2400,0
20230822,115900,315727910,2400,2400,2400,2400,0
20230822,115800,315727910,2400,2400,2400,2400,0
20230822,115700,315727910,2400,2400,2400,2400,0
20230822,115600,315727910,2400,2400,2400,2400,0
20230822,115500,315727910,2400,2400,2400,2400,1
20230822,115400,315725510,2400,2400,2400,2400,3
20230822,115300,315718310,2400,2395,2400,2385,654
20230822,115200,314158210,2395,2395,2395,2395,105
20230822,115100,313906735,2395,2395,2395,2395,0
20230822,115000,313906735,2395,2395,2395,2395,2
20230822,114900,313901945,2395,2395,2395,2395,16
20230822,114800,313863625,2395,2395,2395,2395,0
20230822,114700,313863625,2395,2395,2395,2395,0
20230822,114600,313863625,2395,2395,2395,2395,100
20230822,114500,313624125,2395,2395,2395,2395,3
20230822,114400,313616940,2400,2400,2400,2400,0
20230822,114300,313616940,2400,2400,2400,2400,4
20230822,114200,313607340,2400,2395,2400,2385,79
20230822,114100,313418810,2400,2400,2400,2400,2
20230822,114000,313414010,2400,2400,2400,2400,10
20230822,113900,313390010,2395,2395,2395,2395,93
20230822,113800,313167275,2390,2390,2390,2390,0
20230822,113700,313167275,2390,2390,2390,2390,0
20230822,113600,313167275,2390,2390,2390,2390,0
20230822,113500,313167275,2390,2390,2390,2390,0
20230822,113400,313167275,2390,2390,2390,2390,7
20230822,113300,313150545,2400,2400,2400,2400,0
20230822,113200,313150545,2400,2400,2400,2400,235
20230822,113100,312586545,2400,2400,2400,2400,613
20230822,113000,311115345,2400,2395,2400,2395,80
20230822,112900,310923625,2390,2390,2390,2390,81
20230822,112800,310730035,2395,2395,2395,2395,92
20230822,112700,310509695,2395,2395,2395,2395,1
20230822,112600,310507300,2395,2395,2395,2395,3
20230822,112500,310500115,2390,2395,2395,2390,50
20230822,112400,310380610,2385,2385,2385,2385,0
20230822,112300,310380610,2385,2385,2385,2385,1
20230822,112200,310378225,2390,2390,2390,2390,0
20230822,112100,310378225,2390,2395,2395,2390,615
20230822,112000,308908370,2400,2400,2400,2400,1
20230822,111900,308905970,2400,2400,2400,2400,0
20230822,111800,308905970,2400,2400,2400,2400,0
20230822,111700,308905970,2400,2400,2400,2400,0
20230822,111600,308905970,2400,2400,2400,2400,1
20230822,111500,308903570,2395,2395,2395,2395,475
20230822,111400,307765945,2395,2395,2395,2395,0
20230822,111300,307765945,2395,2395,2395,2395,0
20230822,111200,307765945,2395,2395,2395,2395,0
20230822,111100,307765945,2395,2395,2395,2395,236
20230822,111000,307200725,2395,2395,2395,2395,0
20230822,110900,307200725,2395,2390,2395,2390,14
20230822,110800,307167230,2390,2390,2390,2390,79
20230822,110700,306978420,2385,2390,2390,2380,2001
20230822,110600,302210710,2390,2395,2395,2390,2511
20230822,110500,296209400,2390,2390,2390,2390,319
20230822,110400,295446990,2395,2395,2395,2395,101
20230822,110300,295205095,2395,2395,2395,2395,320
20230822,110200,294438695,2395,2395,2395,2395,1
20230822,110100,294436300,2395,2395,2395,2395,1272
20230822,110000,291389860,2395,2395,2395,2395,1
20230822,105900,291387465,2395,2395,2395,2395,0
20230822,105800,291387465,2395,2395,2395,2395,32
20230822,105700,291310825,2395,2400,2400,2395,9
20230822,105600,291289265,2405,2405,2405,2405,0
20230822,105500,291289265,2405,2405,2405,2405,0
20230822,105400,291289265,2405,2400,2405,2400,1748
20230822,105300,287088980,2410,2410,2410,2410,0
20230822,105200,287088980,2410,2410,2410,2410,0
20230822,105100,287088980,2410,2410,2410,2410,0
20230822,105000,287088980,2410,2410,2410,2410,13
20230822,104900,287057650,2410,2410,2410,2410,20
20230822,104800,287009450,2410,2410,2410,2410,100
20230822,104700,286768450,2415,2400,2415,2400,49
20230822,104600,286650700,2400,2415,2415,2400,1400
20230822,104500,283289200,2415,2410,2415,2410,150
20230822,104400,282927290,2410,2410,2410,2410,40
20230822,104300,282830890,2390,2410,2410,2390,2804
20230822,104200,276094645,2415,2405,2415,2405,3
20230822,104100,276087420,2410,2410,2410,2410,245
20230822,104000,275496970,2405,2415,2415,2405,5001
20230822,103900,263467715,2410,2410,2415,2410,674
20230822,103800,261843370,2410,2410,2410,2410,1404
20230822,103700,258459730,2410,2410,2410,2410,477
20230822,103600,257310160,2415,2415,2415,2415,382
20230822,103500,256387630,2415,2415,2415,2415,120
20230822,103400,256097830,2415,2420,2420,2415,199
20230822,103300,255617100,2415,2410,2415,2410,1493
20230822,103200,252013035,2410,2405,2410,2405,539
20230822,103100,250714080,2410,2410,2410,2410,4480
20230822,103000,239917280,2415,2410,2415,2410,773
20230822,102900,238054340,2410,2410,2410,2410,386
20230822,102800,237124080,2410,2405,2410,2400,5826
20230822,102700,223108135,2395,2405,2405,2395,3987
20230822,102600,213537020,2405,2400,2405,2390,2421
20230822,102500,207727410,2395,2390,2395,2390,547
20230822,102400,206417615,2385,2385,2385,2385,1
20230822,102300,206415230,2385,2385,2385,2385,100
20230822,102200,206176730,2385,2385,2385,2385,45
20230822,102100,206069405,2380,2380,2380,2380,0
20230822,102000,206069405,2380,2390,2390,2380,5001
20230822,101900,194149280,2395,2395,2395,2395,0
20230822,101800,194149280,2395,2395,2395,2395,277
20230822,101700,193485865,2395,2395,2395,2395,45
20230822,101600,193378090,2400,2400,2400,2400,0
20230822,101500,193378090,2400,2395,2400,2395,1325
20230822,101400,190204710,2395,2400,2400,2395,88
20230822,101300,189993935,2400,2400,2400,2400,2097
20230822,101200,184961135,2400,2405,2405,2395,657
20230822,101100,183384610,2405,2405,2405,2400,1112
20230822,101000,180714495,2405,2400,2405,2400,1076
20230822,100900,178129590,2395,2390,2395,2390,322
20230822,100800,177358590,2390,2390,2390,2390,129
20230822,100700,177050280,2385,2385,2390,2385,39
20230822,100600,176957260,2385,2385,2385,2385,550
20230822,100500,175645510,2385,2380,2390,2380,375
20230822,100400,174750540,2385,2385,2385,2385,10
20230822,100300,174726690,2385,2380,2390,2380,72
20230822,100200,174555000,2395,2385,2395,2385,10794
20230822,100100,148758835,2390,2380,2390,2380,6468
20230822,100000,133330510,2380,2370,2380,2370,678
20230822,095900,131716880,2365,2370,2370,2365,219
20230822,095800,131198780,2380,2370,2380,2370,800
20230822,095700,129296310,2360,2370,2370,2360,2500
20230822,095600,123383020,2370,2380,2380,2370,2
20230822,095500,123378270,2380,2380,2380,2370,48
20230822,095400,123264480,2380,2380,2380,2380,11
20230822,095300,123238300,2370,2370,2370,2370,46
20230822,095200,123129280,2370,2370,2370,2370,19
20230822,095100,123084250,2370,2370,2380,2370,55
20230822,095000,122953810,2370,2370,2370,2370,438
20230822,094900,121915750,2380,2375,2380,2375,2918
20230822,094800,114985495,2380,2380,2380,2380,600
20230822,094700,113557495,2370,2380,2380,2370,2090
20230822,094600,108585195,2380,2365,2380,2365,1149
20230822,094500,105859840,2365,2365,2365,2365,200
20230822,094400,105386840,2365,2365,2365,2365,7
20230822,094300,105370285,2365,2365,2375,2365,458
20230822,094200,104286915,2375,2365,2375,2365,2785
20230822,094100,97700380,2365,2370,2370,2365,1736
20230822,094000,93588595,2370,2370,2370,2370,6
20230822,093900,93574375,2365,2365,2365,2365,0
20230822,093800,93574375,2365,2365,2365,2365,7
20230822,093700,93557820,2370,2370,2370,2370,1
20230822,093600,93555450,2370,2370,2370,2370,43
20230822,093500,93453540,2365,2365,2365,2365,157
20230822,093400,93082235,2370,2365,2370,2365,24
20230822,093300,93025470,2370,2360,2370,2360,12
20230822,093200,92997100,2365,2365,2365,2365,953
20230822,093100,90743255,2360,2360,2360,2360,799
20230822,093000,88857615,2360,2360,2360,2360,10
20230822,092900,88834015,2365,2365,2365,2365,20
20230822,092800,88786715,2365,2365,2365,2365,1425
20230822,092700,85416590,2365,2365,2365,2365,972
20230822,092600,83117810,2370,2370,2370,2370,0
20230822,092500,83117810,2370,2370,2370,2365,1981
20230822,092400,78427840,2375,2375,2375,2370,167
20230822,092300,78032040,2375,2375,2375,2375,10
20230822,092200,78008290,2375,2375,2375,2375,0
20230822,092100,78008290,2375,2375,2375,2375,170
20230822,092000,77604540,2375,2375,2375,2375,98
20230822,091900,77371790,2375,2375,2375,2375,808
20230822,091800,75452790,2380,2380,2380,2380,20
20230822,091700,75405190,2380,2380,2380,2380,0
20230822,091600,75405190,2380,2385,2385,2380,110
20230822,091500,75143180,2380,2380,2380,2380,182
20230822,091400,74710020,2385,2385,2385,2385,0
20230822,091300,74710020,2385,2385,2385,2385,1
20230822,091200,74707635,2385,2380,2385,2380,629
20230822,091100,73208895,2380,2385,2385,2380,570
20230822,091000,71852135,2385,2390,2390,2380,174
20230822,090900,71436945,2385,2395,2395,2380,4473
20230822,090800,60768365,2395,2385,2395,2385,3066
20230822,090700,53435835,2385,2370,2385,2370,11831
20230822,090600,25388705,2370,2365,2370,2365,234
20230822,090500,24835280,2370,2370,2370,2370,32
20230822,090400,24759440,2370,2375,2385,2370,3411
20230822,090300,16653350,2375,2365,2375,2365,215
20230822,090200,16143820,2370,2375,2380,2370,2572
20230822,090100,10038020,2380,2370,2380,2370,265
20230822,090000,9407700,2380,2375,2380,2375,3956