stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185000,4744648115,2060,2060,2060,2060,13149
20230823,184900,4744648115,2060,2060,2060,2060,0
20230823,184800,4744648115,2060,2060,2060,2060,0
20230823,184700,4744648115,2060,2060,2060,2060,0
20230823,184600,4744648115,2060,2060,2060,2060,0
20230823,184500,4744648115,2060,2060,2060,2060,0
20230823,184400,4744648115,2060,2060,2060,2060,0
20230823,184300,4744648115,2060,2060,2060,2060,0
20230823,184200,4744648115,2060,2060,2060,2060,0
20230823,184100,4744648115,2060,2060,2060,2060,0
20230823,184000,4744648115,2060,2060,2060,2060,0
20230823,183900,4744648115,2060,2060,2060,2060,0
20230823,183800,4744648115,2060,2060,2060,2060,0
20230823,183700,4744648115,2060,2060,2060,2060,0
20230823,183600,4744648115,2060,2060,2060,2060,0
20230823,183500,4744648115,2060,2060,2060,2060,0
20230823,183400,4744648115,2060,2060,2060,2060,0
20230823,183300,4744648115,2060,2060,2060,2060,0
20230823,183200,4744648115,2060,2060,2060,2060,0
20230823,183100,4744648115,2060,2060,2060,2060,0
20230823,183000,4744648115,2060,2060,2060,2060,0
20230823,182900,4744648115,2060,2060,2060,2060,0
20230823,182800,4744648115,2060,2060,2060,2060,0
20230823,182700,4744648115,2060,2060,2060,2060,0
20230823,182600,4744648115,2060,2060,2060,2060,0
20230823,182500,4744648115,2060,2060,2060,2060,0
20230823,182400,4744648115,2060,2060,2060,2060,0
20230823,182300,4744648115,2060,2060,2060,2060,0
20230823,182200,4744648115,2060,2060,2060,2060,0
20230823,182100,4744648115,2060,2060,2060,2060,0
20230823,182000,4744648115,2060,2060,2060,2060,13149
20230823,181900,4744648115,2060,2060,2060,2060,0
20230823,181800,4744648115,2060,2060,2060,2060,0
20230823,181700,4744648115,2060,2060,2060,2060,0
20230823,181600,4744648115,2060,2060,2060,2060,0
20230823,181500,4744648115,2060,2060,2060,2060,0
20230823,181400,4744648115,2060,2060,2060,2060,0
20230823,181300,4744648115,2060,2060,2060,2060,0
20230823,181200,4744648115,2060,2060,2060,2060,0
20230823,181100,4744648115,2060,2060,2060,2060,0
20230823,181000,4744648115,2060,2060,2060,2060,0
20230823,180900,4744648115,2060,2060,2060,2060,0
20230823,180800,4744648115,2060,2060,2060,2060,0
20230823,180700,4744648115,2060,2060,2060,2060,0
20230823,180600,4744648115,2060,2060,2060,2060,0
20230823,180500,4744648115,2060,2060,2060,2060,0
20230823,180400,4744648115,2060,2060,2060,2060,0
20230823,180300,4744648115,2060,2060,2060,2060,0
20230823,180200,4744648115,2060,2060,2060,2060,0
20230823,180100,4744648115,2060,2060,2060,2060,0
20230823,180000,4744648115,2060,2060,2060,2060,0
20230823,175900,4744648115,2060,2060,2060,2060,0
20230823,175800,4744648115,2060,2060,2060,2060,0
20230823,175700,4744648115,2060,2060,2060,2060,0
20230823,175600,4744648115,2060,2060,2060,2060,0
20230823,175500,4744648115,2060,2060,2060,2060,0
20230823,175400,4744648115,2060,2060,2060,2060,0
20230823,175300,4744648115,2060,2060,2060,2060,0
20230823,175200,4744648115,2060,2060,2060,2060,0
20230823,175100,4744648115,2060,2060,2060,2060,0
20230823,175000,4744648115,2060,2060,2060,2060,13149
20230823,174900,4744648115,2060,2060,2060,2060,0
20230823,174800,4744648115,2060,2060,2060,2060,0
20230823,174700,4744648115,2060,2060,2060,2060,0
20230823,174600,4744648115,2060,2060,2060,2060,0
20230823,174500,4744648115,2060,2060,2060,2060,0
20230823,174400,4744648115,2060,2060,2060,2060,0
20230823,174300,4744648115,2060,2060,2060,2060,0
20230823,174200,4744648115,2060,2060,2060,2060,0
20230823,174100,4744648115,2060,2060,2060,2060,0
20230823,174000,4744648115,2060,2060,2060,2060,0
20230823,173900,4744648115,2060,2060,2060,2060,0
20230823,173800,4744648115,2060,2060,2060,2060,0
20230823,173700,4744648115,2060,2060,2060,2060,0
20230823,173600,4744648115,2060,2060,2060,2060,0
20230823,173500,4744648115,2060,2060,2060,2060,0
20230823,173400,4744648115,2060,2060,2060,2060,0
20230823,173300,4744648115,2060,2060,2060,2060,0
20230823,173200,4744648115,2060,2060,2060,2060,0
20230823,173100,4744648115,2060,2060,2060,2060,0
20230823,173000,4744648115,2060,2060,2060,2060,0
20230823,172900,4744648115,2060,2060,2060,2060,0
20230823,172800,4744648115,2060,2060,2060,2060,0
20230823,172700,4744648115,2060,2060,2060,2060,0
20230823,172600,4744648115,2060,2060,2060,2060,0
20230823,172500,4744648115,2060,2060,2060,2060,0
20230823,172400,4744648115,2060,2060,2060,2060,0
20230823,172300,4744648115,2060,2060,2060,2060,0
20230823,172200,4744648115,2060,2060,2060,2060,0
20230823,172100,4744648115,2060,2060,2060,2060,0
20230823,172000,4744648115,2060,2060,2060,2060,13149
20230823,171900,4744648115,2060,2060,2060,2060,0
20230823,171800,4744648115,2060,2060,2060,2060,0
20230823,171700,4744648115,2060,2060,2060,2060,0
20230823,171600,4744648115,2060,2060,2060,2060,0
20230823,171500,4744648115,2060,2060,2060,2060,0
20230823,171400,4744648115,2060,2060,2060,2060,0
20230823,171300,4744648115,2060,2060,2060,2060,0
20230823,171200,4744648115,2060,2060,2060,2060,0
20230823,171100,4744648115,2060,2060,2060,2060,0
20230823,171000,4744648115,2060,2060,2060,2060,0
20230823,170900,4744648115,2060,2060,2060,2060,0
20230823,170800,4744648115,2060,2060,2060,2060,0
20230823,170700,4744648115,2060,2060,2060,2060,0
20230823,170600,4744648115,2060,2060,2060,2060,0
20230823,170500,4744648115,2060,2060,2060,2060,0
20230823,170400,4744648115,2060,2060,2060,2060,0
20230823,170300,4744648115,2060,2060,2060,2060,0
20230823,170200,4744648115,2060,2060,2060,2060,0
20230823,170100,4744648115,2060,2060,2060,2060,0
20230823,170000,4744648115,2060,2060,2060,2060,0
20230823,165900,4744648115,2060,2060,2060,2060,0
20230823,165800,4744648115,2060,2060,2060,2060,0
20230823,165700,4744648115,2060,2060,2060,2060,0
20230823,165600,4744648115,2060,2060,2060,2060,0
20230823,165500,4744648115,2060,2060,2060,2060,0
20230823,165400,4744648115,2060,2060,2060,2060,0
20230823,165300,4744648115,2060,2060,2060,2060,0
20230823,165200,4744648115,2060,2060,2060,2060,0
20230823,165100,4744648115,2060,2060,2060,2060,0
20230823,165000,4744648115,2060,2060,2060,2060,13149
20230823,164900,4744648115,2060,2060,2060,2060,0
20230823,164800,4744648115,2060,2060,2060,2060,0
20230823,164700,4744648115,2060,2060,2060,2060,0
20230823,164600,4744648115,2060,2060,2060,2060,0
20230823,164500,4744648115,2060,2060,2060,2060,0
20230823,164400,4744648115,2060,2060,2060,2060,0
20230823,164300,4744648115,2060,2060,2060,2060,0
20230823,164200,4744648115,2060,2060,2060,2060,0
20230823,164100,4744648115,2060,2060,2060,2060,0
20230823,164000,4744648115,2060,2060,2060,2060,0
20230823,163900,4744648115,2060,2060,2060,2060,0
20230823,163800,4744648115,2060,2060,2060,2060,0
20230823,163700,4744648115,2060,2060,2060,2060,0
20230823,163600,4744648115,2060,2060,2060,2060,0
20230823,163500,4744648115,2060,2060,2060,2060,0
20230823,163400,4744648115,2060,2060,2060,2060,0
20230823,163300,4744648115,2060,2060,2060,2060,0
20230823,163200,4744648115,2060,2060,2060,2060,0
20230823,163100,4744648115,2060,2060,2060,2060,0
20230823,163000,4744648115,2060,2060,2060,2060,0
20230823,162900,4744648115,2060,2060,2060,2060,0
20230823,162800,4744648115,2060,2060,2060,2060,0
20230823,162700,4744648115,2060,2060,2060,2060,0
20230823,162600,4744648115,2060,2060,2060,2060,0
20230823,162500,4744648115,2060,2060,2060,2060,0
20230823,162400,4744648115,2060,2060,2060,2060,0
20230823,162300,4744648115,2060,2060,2060,2060,0
20230823,162200,4744648115,2060,2060,2060,2060,0
20230823,162100,4744648115,2060,2060,2060,2060,0
20230823,162000,4744648115,2060,2060,2060,2060,13149
20230823,161900,4744648115,2060,2060,2060,2060,0
20230823,161800,4744648115,2060,2060,2060,2060,0
20230823,161700,4744648115,2060,2060,2060,2060,0
20230823,161600,4744648115,2060,2060,2060,2060,0
20230823,161500,4744648115,2060,2060,2060,2060,0
20230823,161400,4744648115,2060,2060,2060,2060,0
20230823,161300,4744648115,2060,2060,2060,2060,0
20230823,161200,4744648115,2060,2060,2060,2060,0
20230823,161100,4744648115,2060,2060,2060,2060,0
20230823,161000,4744648115,2060,2060,2060,2060,0
20230823,160900,4744648115,2060,2060,2060,2060,0
20230823,160800,4744648115,2060,2060,2060,2060,0
20230823,160700,4744648115,2060,2060,2060,2060,0
20230823,160600,4744648115,2060,2060,2060,2060,0
20230823,160500,4744648115,2060,2060,2060,2060,0
20230823,160400,4744648115,2060,2060,2060,2060,0
20230823,160300,4744648115,2060,2060,2060,2060,0
20230823,160200,4744648115,2060,2060,2060,2060,0
20230823,160100,4744648115,2060,2060,2060,2060,0
20230823,160000,4744648115,2060,2060,2060,2060,0
20230823,155900,4744648115,2060,2060,2060,2060,0
20230823,155800,4744648115,2060,2060,2060,2060,0
20230823,155700,4744648115,2060,2060,2060,2060,0
20230823,155600,4744648115,2060,2060,2060,2060,0
20230823,155500,4744648115,2060,2060,2060,2060,0
20230823,155400,4744648115,2060,2060,2060,2060,0
20230823,155300,4744648115,2060,2060,2060,2060,0
20230823,155200,4744648115,2060,2060,2060,2060,0
20230823,155100,4744648115,2060,2060,2060,2060,0
20230823,155000,4744648115,2060,2060,2060,2060,13149
20230823,154900,4744648115,2060,2060,2060,2060,0
20230823,154800,4744648115,2060,2060,2060,2060,0
20230823,154700,4744648115,2060,2060,2060,2060,0
20230823,154600,4744648115,2060,2060,2060,2060,0
20230823,154500,4744648115,2060,2060,2060,2060,0
20230823,154400,4744648115,2060,2060,2060,2060,0
20230823,154300,4744648115,2060,2060,2060,2060,0
20230823,154200,4744648115,2060,2060,2060,2060,0
20230823,154100,4744648115,2060,2060,2060,2060,0
20230823,154000,4744648115,2060,2060,2060,2060,0
20230823,153900,4744648115,2060,2060,2060,2060,0
20230823,153800,4744648115,2060,2060,2060,2060,0
20230823,153700,4744648115,2060,2060,2060,2060,0
20230823,153600,4744648115,2060,2060,2060,2060,0
20230823,153500,4744648115,2060,2060,2060,2060,0
20230823,153400,4744648115,2060,2060,2060,2060,0
20230823,153300,4744648115,2060,2060,2060,2060,0
20230823,153200,4744648115,2060,2060,2060,2060,0
20230823,153100,4744648115,2060,2060,2060,2060,0
20230823,153000,4744648115,2060,2060,2060,2060,13149
20230823,152900,4717561175,2060,2060,2060,2060,0
20230823,152800,4717561175,2060,2060,2060,2060,0
20230823,152700,4717561175,2060,2060,2060,2060,0
20230823,152600,4717561175,2060,2060,2060,2060,0
20230823,152500,4717561175,2060,2060,2060,2060,0
20230823,152400,4717561175,2060,2060,2060,2060,0
20230823,152300,4717561175,2060,2060,2060,2060,0
20230823,152200,4717561175,2060,2060,2060,2060,0
20230823,152100,4717561175,2060,2060,2060,2060,0
20230823,152000,4717561175,2060,2060,2060,2060,0
20230823,151900,4717561175,2060,2060,2065,2060,7502
20230823,151800,4702097175,2065,2060,2065,2060,121
20230823,151700,4701847765,2065,2060,2065,2060,3128
20230823,151600,4695403260,2060,2065,2065,2060,3751
20230823,151500,4687675580,2060,2070,2070,2060,753
20230823,151400,4686122600,2075,2065,2075,2065,1745
20230823,151300,4682513880,2060,2060,2060,2060,1393
20230823,151200,4679644300,2060,2060,2065,2060,1180
20230823,151100,4677211330,2060,2065,2065,2060,4241
20230823,151000,4668460225,2070,2065,2070,2060,2206
20230823,150900,4663904220,2065,2055,2065,2055,2037
20230823,150800,4659706335,2055,2050,2055,2050,600
20230823,150700,4658473560,2050,2055,2055,2050,269
20230823,150600,4657921005,2055,2055,2055,2050,364
20230823,150500,4657173115,2050,2045,2050,2045,17
20230823,150400,4657138270,2045,2045,2045,2045,777
20230823,150300,4655549305,2040,2045,2045,2040,13
20230823,150200,4655522745,2045,2035,2045,2030,14820
20230823,150100,4625411210,2035,2040,2045,2035,1053
20230823,150000,4623268080,2040,2045,2045,2040,10719
20230823,145900,4601401310,2040,2035,2040,2030,3790
20230823,145800,4593681975,2030,2040,2040,2030,22591
20230823,145700,4547731915,2045,2040,2045,2040,1752
20230823,145600,4544155850,2045,2045,2045,2045,0
20230823,145500,4544155850,2045,2045,2045,2045,378
20230823,145400,4543382840,2040,2040,2040,2040,1281
20230823,145300,4540769600,2040,2040,2040,2040,913
20230823,145200,4538907080,2040,2040,2040,2040,561
20230823,145100,4537762640,2035,2035,2045,2035,1032
20230823,145000,4535656610,2035,2045,2045,2035,3501
20230823,144900,4528512110,2050,2055,2055,2050,7553
20230823,144800,4513025960,2060,2050,2060,2050,246
20230823,144700,4512519240,2050,2060,2060,2050,4215
20230823,144600,4503851715,2060,2060,2060,2060,0
20230823,144500,4503851715,2060,2060,2060,2060,319
20230823,144400,4503194575,2060,2060,2060,2060,100
20230823,144300,4502988575,2060,2060,2060,2060,500
20230823,144200,4501958575,2060,2060,2060,2060,1323
20230823,144100,4499233195,2060,2055,2060,2055,2290
20230823,144000,4494524835,2055,2055,2055,2055,1550
20230823,143900,4491339585,2060,2055,2060,2055,2610
20230823,143800,4485965485,2055,2055,2055,2055,0
20230823,143700,4485965485,2055,2055,2065,2055,2854
20230823,143600,4480094355,2055,2055,2055,2055,641
20230823,143500,4478777100,2055,2050,2055,2050,384
20230823,143400,4477988380,2050,2055,2055,2050,236
20230823,143300,4477503410,2050,2050,2055,2050,122
20230823,143200,4477253260,2055,2055,2055,2055,18
20230823,143100,4477216270,2055,2050,2060,2040,3784
20230823,143000,4469458575,2050,2050,2050,2050,0
20230823,142900,4469458575,2050,2050,2050,2050,96
20230823,142800,4469261775,2050,2050,2050,2050,2
20230823,142700,4469257675,2050,2050,2050,2050,3
20230823,142600,4469251525,2050,2045,2050,2045,65
20230823,142500,4469118595,2045,2045,2045,2045,0
20230823,142400,4469118595,2045,2050,2050,2045,2585
20230823,142300,4463831310,2050,2050,2050,2050,100
20230823,142200,4463626310,2050,2050,2050,2050,59
20230823,142100,4463505360,2050,2050,2050,2050,393
20230823,142000,4462699710,2045,2055,2055,2045,7015
20230823,141900,4448324770,2055,2060,2060,2055,691
20230823,141800,4446904760,2055,2055,2055,2055,5
20230823,141700,4446894485,2055,2065,2065,2055,2010
20230823,141600,4442763710,2065,2060,2065,2060,12
20230823,141500,4442738965,2065,2055,2065,2055,1883
20230823,141400,4438863530,2050,2055,2055,2045,10486
20230823,141300,4417374855,2060,2060,2060,2060,225
20230823,141200,4416911355,2060,2060,2060,2060,100
20230823,141100,4416705355,2060,2060,2060,2055,733
20230823,141000,4415197225,2060,2060,2060,2060,910
20230823,140900,4413322625,2060,2060,2060,2060,10
20230823,140800,4413302025,2065,2065,2065,2065,1
20230823,140700,4413299960,2060,2060,2060,2060,0
20230823,140600,4413299960,2060,2065,2065,2060,1624
20230823,140500,4409946460,2065,2065,2065,2065,1355
20230823,140400,4407148385,2060,2060,2060,2060,30
20230823,140300,4407086585,2060,2060,2060,2060,564
20230823,140200,4405924745,2060,2050,2060,2050,118
20230823,140100,4405682665,2050,2060,2060,2050,98
20230823,140000,4405480795,2060,2060,2065,2060,1693
20230823,135900,4401993210,2060,2070,2070,2060,151
20230823,135800,4401680650,2070,2055,2070,2055,1035
20230823,135700,4399543475,2065,2075,2075,2055,16
20230823,135600,4399510395,2075,2050,2075,2050,2999
20230823,135500,4393327695,2050,2050,2050,2050,270
20230823,135400,4392774195,2050,2055,2055,2050,503
20230823,135300,4391743040,2050,2050,2060,2050,522
20230823,135200,4390672740,2050,2055,2055,2050,2808
20230823,135100,4384907315,2050,2050,2050,2045,529
20230823,135000,4383822895,2040,2040,2040,2040,1200
20230823,134900,4381374895,2040,2040,2040,2040,0
20230823,134800,4381374895,2040,2040,2040,2040,0
20230823,134700,4381374895,2040,2045,2045,2040,2693
20230823,134600,4375868710,2035,2035,2035,2035,235
20230823,134500,4375390485,2040,2030,2040,2030,6212
20230823,134400,4362720465,2030,2030,2030,2030,614
20230823,134300,4361474045,2030,2030,2035,2030,690
20230823,134200,4360073295,2040,2040,2040,2040,1
20230823,134100,4360071255,2035,2035,2035,2035,0
20230823,134000,4360071255,2035,2035,2035,2035,842
20230823,133900,4358357785,2035,2035,2035,2035,424
20230823,133800,4357494945,2035,2035,2035,2035,1101
20230823,133700,4355254410,2040,2040,2040,2040,1
20230823,133600,4355252370,2035,2040,2040,2035,825
20230823,133500,4353570375,2040,2040,2040,2040,0
20230823,133400,4353570375,2040,2035,2040,2035,20
20230823,133300,4353529615,2035,2040,2040,2035,2622
20230823,133200,4348190735,2040,2040,2040,2040,861
20230823,133100,4346434295,2035,2035,2035,2035,4827
20230823,133000,4336611350,2035,2030,2035,2030,1003
20230823,132900,4334570255,2030,2030,2030,2030,733
20230823,132800,4333082265,2030,2030,2030,2030,1046
20230823,132700,4330958885,2030,2035,2035,2030,496
20230823,132600,4329951590,2035,2030,2035,2030,1584
20230823,132500,4326736065,2025,2030,2030,2025,2714
20230823,132400,4321228715,2025,2025,2025,2025,2918
20230823,132300,4315319765,2025,2035,2035,2025,3146
20230823,132200,4308947845,2030,2025,2035,2025,14538
20230823,132100,4279441820,2025,2020,2025,2020,882
20230823,132000,4277655960,2020,2020,2025,2020,1151
20230823,131900,4275330935,2020,2020,2020,2020,913
20230823,131800,4273486675,2020,2025,2025,2020,1022
20230823,131700,4271419190,2025,2030,2030,2025,863
20230823,131600,4269669370,2025,2025,2030,2025,814
20230823,131500,4268020520,2030,2030,2030,2030,1
20230823,131400,4268018490,2025,2025,2025,2025,29
20230823,131300,4267959765,2030,2030,2030,2030,1
20230823,131200,4267957735,2030,2030,2030,2030,4
20230823,131100,4267949615,2025,2025,2025,2025,6
20230823,131000,4267937465,2025,2025,2025,2025,817
20230823,130900,4266283040,2025,2025,2025,2025,15
20230823,130800,4266252665,2025,2035,2035,2025,1053
20230823,130700,4264114680,2035,2030,2035,2030,2904
20230823,130600,4258219060,2035,2035,2035,2035,208
20230823,130500,4257795780,2035,2035,2035,2035,357
20230823,130400,4257069285,2035,2030,2035,2030,949
20230823,130300,4255142170,2035,2040,2040,2035,1779
20230823,130200,4251520930,2040,2030,2040,2030,10109
20230823,130100,4230993955,2030,2025,2030,2025,3589
20230823,130000,4223712975,2015,2015,2020,2015,1287
20230823,125900,4221118200,2015,2020,2030,2015,6952
20230823,125800,4207099745,2020,2020,2020,2015,1291
20230823,125700,4204496510,2020,2020,2030,2020,10192
20230823,125600,4183906900,2020,2025,2030,2020,6832
20230823,125500,4170077535,2030,2035,2035,2030,2184
20230823,125400,4165644005,2030,2030,2030,2030,406
20230823,125300,4164819825,2030,2030,2030,2030,88
20230823,125200,4164641185,2035,2035,2040,2030,2324
20230823,125100,4159912270,2035,2035,2035,2030,617
20230823,125000,4158658110,2035,2035,2035,2030,652
20230823,124900,4157331725,2035,2040,2040,2030,1990
20230823,124800,4153286360,2045,2045,2045,2040,1437
20230823,124700,4150354180,2045,2040,2045,2040,197
20230823,124600,4149951840,2035,2050,2060,2035,16087
20230823,124500,4117146965,2045,2045,2045,2045,0
20230823,124400,4117146965,2045,2045,2045,2045,2293
20230823,124300,4112457780,2045,2045,2045,2045,2
20230823,124200,4112453690,2045,2045,2045,2040,1592
20230823,124100,4109203550,2045,2045,2045,2045,1007
20230823,124000,4107144235,2045,2040,2045,2040,3012
20230823,123900,4100994145,2040,2040,2040,2040,4020
20230823,123800,4092793345,2045,2045,2045,2045,6302
20230823,123700,4079905755,2045,2045,2045,2045,1
20230823,123600,4079903710,2045,2040,2045,2040,3907
20230823,123500,4071925760,2040,2040,2040,2035,2716
20230823,123400,4066389380,2040,2045,2045,2040,612
20230823,123300,4065140720,2040,2040,2040,2040,484
20230823,123200,4064153360,2040,2040,2040,2040,620
20230823,123100,4062888560,2040,2040,2040,2040,869
20230823,123000,4061115800,2040,2035,2040,2035,2457
20230823,122900,4056115255,2035,2040,2040,2035,915
20230823,122800,4054250655,2040,2040,2040,2040,674
20230823,122700,4052875695,2040,2050,2050,2040,25166
20230823,122600,4001457440,2045,2050,2050,2045,9884
20230823,122500,3981196320,2055,2055,2055,2055,2124
20230823,122400,3976831500,2060,2055,2060,2055,1493
20230823,122300,3973763380,2055,2055,2055,2055,5205
20230823,122200,3963067105,2055,2060,2060,2055,2764
20230823,122100,3957386085,2055,2055,2055,2055,5
20230823,122000,3957375810,2055,2055,2055,2055,26
20230823,121900,3957322380,2060,2055,2060,2055,1189
20230823,121800,3954878835,2055,2055,2055,2055,6242
20230823,121700,3942051525,2055,2060,2060,2055,2936
20230823,121600,3936017980,2060,2060,2060,2060,36
20230823,121500,3935943820,2055,2060,2060,2055,305
20230823,121400,3935316825,2055,2055,2055,2055,100
20230823,121300,3935111325,2055,2065,2065,2055,18202
20230823,121200,3897696075,2060,2065,2065,2060,6067
20230823,121100,3885198050,2060,2060,2060,2060,0
20230823,121000,3885198050,2060,2060,2060,2060,0
20230823,120900,3885198050,2060,2060,2060,2060,0
20230823,120800,3885198050,2060,2060,2060,2060,6371
20230823,120700,3872073790,2060,2060,2060,2060,192
20230823,120600,3871678270,2055,2055,2055,2055,2
20230823,120500,3871674160,2065,2065,2065,2065,430
20230823,120400,3870786210,2065,2060,2065,2055,1431
20230823,120300,3867838140,2060,2065,2065,2060,89
20230823,120200,3867654510,2060,2060,2060,2055,2542
20230823,120100,3862418000,2060,2060,2060,2060,73
20230823,120000,3862267620,2055,2070,2070,2055,2372
20230823,115900,3857381785,2065,2065,2065,2065,1000
20230823,115800,3855316785,2065,2060,2065,2060,3439
20230823,115700,3848229400,2060,2060,2065,2060,170
20230823,115600,3847879160,2060,2060,2060,2060,229
20230823,115500,3847407420,2060,2060,2060,2055,798
20230823,115400,3845764790,2060,2060,2060,2060,0
20230823,115300,3845764790,2060,2060,2060,2060,126
20230823,115200,3845505230,2065,2060,2065,2060,561
20230823,115100,3844347130,2060,2055,2060,2055,1631
20230823,115000,3840995380,2055,2055,2055,2055,881
20230823,114900,3839184925,2055,2055,2055,2055,1061
20230823,114800,3837004570,2055,2055,2055,2055,25
20230823,114700,3836953195,2055,2055,2055,2055,289
20230823,114600,3836359300,2055,2055,2055,2055,30
20230823,114500,3836297650,2060,2060,2060,2055,711
20230823,114400,3834836140,2055,2060,2060,2055,562
20230823,114300,3833678670,2060,2065,2065,2055,489
20230823,114200,3832672120,2065,2065,2065,2065,131
20230823,114100,3832401605,2065,2060,2065,2060,2
20230823,114000,3832397480,2060,2060,2060,2060,3
20230823,113900,3832391300,2055,2050,2055,2050,357
20230823,113800,3831657945,2055,2050,2060,2050,2491
20230823,113700,3826551330,2050,2055,2055,2050,6124
20230823,113600,3813982120,2055,2055,2060,2050,14275
20230823,113500,3784680345,2060,2060,2060,2055,1687
20230823,113400,3781210950,2060,2060,2060,2060,11417
20230823,113300,3757691930,2060,2070,2070,2060,596
20230823,113200,3756460985,2065,2065,2065,2065,2822
20230823,113100,3750633555,2065,2065,2070,2065,682
20230823,113000,3749225220,2065,2065,2065,2065,244
20230823,112900,3748721360,2065,2065,2065,2065,1237
20230823,112800,3746166955,2065,2065,2065,2065,87
20230823,112700,3745987300,2065,2075,2075,2065,1536
20230823,112600,3742813355,2070,2060,2070,2060,1353
20230823,112500,3740013175,2060,2065,2065,2060,1955
20230823,112400,3735983500,2065,2065,2065,2065,1422
20230823,112300,3733047070,2065,2065,2065,2065,328
20230823,112200,3732369750,2065,2060,2065,2060,2129
20230823,112100,3727973535,2065,2070,2070,2065,12254
20230823,112000,3702618055,2070,2070,2070,2070,43
20230823,111900,3702529045,2070,2070,2075,2070,232
20230823,111800,3702048755,2070,2075,2075,2070,3112
20230823,111700,3695591605,2075,2080,2080,2075,1225
20230823,111600,3693045465,2080,2080,2080,2080,0
20230823,111500,3693045465,2080,2085,2085,2075,614
20230823,111400,3691768295,2075,2075,2075,2075,0
20230823,111300,3691768295,2075,2075,2075,2075,1
20230823,111200,3691766220,2075,2075,2075,2075,110
20230823,111100,3691537970,2075,2080,2080,2075,780
20230823,111000,3689919220,2075,2075,2075,2075,20
20230823,110900,3689877720,2075,2075,2075,2075,1003
20230823,110800,3687796495,2075,2075,2075,2075,200
20230823,110700,3687381495,2070,2070,2070,2070,0
20230823,110600,3687381495,2070,2070,2070,2070,3500
20230823,110500,3680136495,2070,2075,2075,2070,1195
20230823,110400,3677657590,2075,2075,2075,2075,30
20230823,110300,3677595340,2075,2080,2080,2075,573
20230823,110200,3676406355,2075,2085,2085,2075,692
20230823,110100,3674963545,2070,2080,2085,2070,24
20230823,110000,3674913840,2070,2080,2080,2070,47
20230823,105900,3674816510,2075,2075,2075,2075,2512
20230823,105800,3669604110,2080,2080,2080,2080,1729
20230823,105700,3666007790,2080,2085,2085,2080,13879
20230823,105600,3637102315,2085,2090,2090,2085,252
20230823,105500,3636576660,2085,2085,2085,2085,838
20230823,105400,3634829430,2090,2090,2090,2085,2058
20230823,105300,3630530250,2090,2090,2090,2090,102
20230823,105200,3630317070,2095,2100,2100,2095,10653
20230823,105100,3607972825,2100,2100,2105,2100,66
20230823,105000,3607834150,2110,2100,2110,2100,676
20230823,104900,3606413675,2095,2095,2095,2095,57
20230823,104800,3606294260,2090,2090,2090,2090,18
20230823,104700,3606256640,2090,2090,2090,2090,1
20230823,104600,3606254550,2100,2100,2100,2100,2174
20230823,104500,3601689150,2100,2100,2100,2100,19
20230823,104400,3601649250,2100,2090,2100,2090,789
20230823,104300,3599999080,2090,2085,2090,2080,1282
20230823,104200,3597329675,2085,2080,2085,2080,2616
20230823,104100,3591887435,2085,2085,2085,2085,60
20230823,104000,3591762335,2080,2085,2085,2080,898
20230823,103900,3589893845,2085,2080,2085,2080,247
20230823,103800,3589380035,2090,2080,2095,2080,20678
20230823,103700,3546092025,2080,2080,2080,2075,1248
20230823,103600,3543501245,2080,2080,2080,2080,33
20230823,103500,3543432605,2080,2070,2080,2070,335
20230823,103400,3542738155,2080,2080,2080,2080,71
20230823,103300,3542590475,2080,2075,2080,2065,5992
20230823,103200,3530185985,2080,2085,2085,2075,18212
20230823,103100,3492255690,2090,2095,2095,2085,1336
20230823,103000,3489467905,2095,2095,2100,2095,2138
20230823,102900,3484987165,2095,2095,2095,2095,2699
20230823,102800,3479332760,2095,2090,2095,2090,431
20230823,102700,3478431895,2090,2090,2090,2090,471
20230823,102600,3477447505,2095,2095,2095,2095,995
20230823,102500,3475362980,2090,2090,2090,2085,1260
20230823,102400,3472734275,2090,2085,2090,2085,112
20230823,102300,3472500230,2085,2085,2085,2085,147
20230823,102200,3472193735,2085,2095,2095,2080,6046
20230823,102100,3459584815,2095,2095,2110,2095,2064
20230823,102000,3455254525,2095,2095,2095,2095,1003
20230823,101900,3453153240,2090,2090,2095,2085,1819
20230823,101800,3449353370,2085,2085,2085,2085,1411
20230823,101700,3446411435,2085,2085,2085,2085,1464
20230823,101600,3443358995,2090,2085,2090,2085,2432
20230823,101500,3438283800,2085,2090,2090,2085,3326
20230823,101400,3431346190,2090,2090,2090,2090,212
20230823,101300,3430903110,2090,2085,2090,2085,693
20230823,101200,3429457855,2090,2070,2090,2070,21524
20230823,101100,3384795685,2070,2065,2070,2065,2403
20230823,101000,3379831485,2065,2070,2070,2065,1596
20230823,100900,3376530745,2065,2065,2065,2065,903
20230823,100800,3374666050,2065,2065,2065,2065,342
20230823,100700,3373959820,2065,2075,2080,2065,8444
20230823,100600,3356481605,2080,2075,2080,2075,818
20230823,100500,3354783350,2070,2080,2080,2070,7385
20230823,100400,3339461980,2080,2085,2085,2080,4907
20230823,100300,3329247730,2090,2085,2095,2085,8614
20230823,100200,3311263075,2080,2075,2080,2070,1034
20230823,100100,3309116565,2070,2065,2070,2060,989
20230823,100000,3307073755,2055,2060,2060,2050,68748
20230823,095900,3166119255,2050,2065,2065,2050,17022
20230823,095800,3131090650,2065,2065,2065,2065,126
20230823,095700,3130830460,2060,2065,2075,2060,4633
20230823,095600,3121264025,2065,2065,2070,2065,232
20230823,095500,3120784660,2065,2080,2080,2065,4477
20230823,095400,3111523565,2080,2070,2080,2070,1259
20230823,095300,3108917255,2070,2085,2085,2070,7687
20230823,095200,3092959580,2085,2085,2085,2080,759
20230823,095100,3091377225,2085,2095,2100,2085,1145
20230823,095000,3088981900,2095,2080,2095,2075,10097
20230823,094900,3067867635,2080,2050,2095,2050,24410
20230823,094800,3017687560,2045,2060,2060,2045,18538
20230823,094700,2979633965,2060,2090,2090,2055,55558
20230823,094600,2864595225,2090,2100,2100,2090,479
20230823,094500,2863589355,2080,2080,2080,2080,1089
20230823,094400,2861324235,2080,2085,2085,2080,1905
20230823,094300,2857354185,2085,2085,2085,2080,5604
20230823,094200,2845687245,2085,2085,2085,2080,1449
20230823,094100,2842666125,2085,2100,2100,2085,7983
20230823,094000,2825957615,2100,2100,2100,2100,203
20230823,093900,2825531315,2095,2100,2100,2095,3100
20230823,093800,2819021565,2095,2105,2105,2095,6385
20230823,093700,2805614565,2105,2110,2110,2105,2524
20230823,093600,2800299420,2115,2115,2115,2105,422
20230823,093500,2799408800,2115,2100,2115,2100,847
20230823,093400,2797621580,2100,2110,2110,2100,967
20230823,093300,2795589870,2110,2110,2115,2100,2397
20230823,093200,2790532305,2100,2105,2105,2090,7407
20230823,093100,2775021930,2110,2115,2130,2105,3217
20230823,093000,2768228675,2135,2075,2140,2070,13805
20230823,092900,2739236100,2075,2100,2115,2075,15534
20230823,092800,2706809485,2100,2095,2105,2090,1499
20230823,092700,2703670915,2095,2105,2110,2095,9691
20230823,092600,2683321430,2100,2120,2120,2100,10661
20230823,092500,2660887585,2110,2120,2120,2110,1008
20230823,092400,2658750665,2105,2115,2120,2105,1338
20230823,092300,2655934120,2110,2150,2150,2100,12149
20230823,092200,2630145530,2150,2130,2155,2120,9111
20230823,092100,2610779570,2130,2165,2165,2130,10026
20230823,092000,2589335560,2145,2140,2170,2140,22516
20230823,091900,2540846810,2140,2125,2140,2120,14838
20230823,091800,2509243905,2125,2100,2150,2095,45939
20230823,091700,2412024335,2095,2070,2100,2070,7843
20230823,091600,2395672320,2060,2040,2065,2035,13995
20230823,091500,2366948805,2040,2030,2050,2030,39513
20230823,091400,2286553950,2030,2070,2080,2010,60857
20230823,091300,2162235850,2080,2055,2085,2055,18385
20230823,091200,2124300130,2055,2085,2090,2055,27333
20230823,091100,2067673490,2085,2050,2090,2040,37811
20230823,091000,1989714125,2065,2085,2090,2050,54746
20230823,090900,1876148150,2080,2120,2125,2080,34484
20230823,090800,1803696345,2120,2100,2125,2070,51096
20230823,090700,1697007915,2100,2140,2140,2100,69598
20230823,090600,1550328080,2130,2165,2165,2105,94577
20230823,090500,1349122465,2165,2230,2235,2165,81472
20230823,090400,1169045460,2230,2245,2245,2225,25271
20230823,090300,1112667365,2245,2280,2290,2215,62073
20230823,090200,973122450,2280,2335,2335,2280,140008
20230823,090100,648987095,2330,2295,2340,2280,151435
20230823,090000,298622670,2295,2230,2295,2215,132423