stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183300,100141988360,3270,3270,3270,3270,182854
20230823,183200,100141988360,3270,3270,3270,3270,0
20230823,183100,100141988360,3270,3270,3270,3270,0
20230823,183000,100141988360,3270,3270,3270,3270,0
20230823,182900,100141988360,3270,3270,3270,3270,0
20230823,182800,100141988360,3270,3270,3270,3270,0
20230823,182700,100141988360,3270,3270,3270,3270,0
20230823,182600,100141988360,3270,3270,3270,3270,0
20230823,182500,100141988360,3270,3270,3270,3270,0
20230823,182400,100141988360,3270,3270,3270,3270,0
20230823,182300,100141988360,3270,3270,3270,3270,0
20230823,182200,100141988360,3270,3270,3270,3270,0
20230823,182100,100141988360,3270,3270,3270,3270,0
20230823,182000,100141988360,3270,3270,3270,3270,0
20230823,181900,100141988360,3270,3270,3270,3270,0
20230823,181800,100141988360,3270,3270,3270,3270,0
20230823,181700,100141988360,3270,3270,3270,3270,0
20230823,181600,100141988360,3270,3270,3270,3270,0
20230823,181500,100141988360,3270,3270,3270,3270,0
20230823,181400,100141988360,3270,3270,3270,3270,0
20230823,181300,100141988360,3270,3270,3270,3270,0
20230823,181200,100141988360,3270,3270,3270,3270,0
20230823,181100,100141988360,3270,3270,3270,3270,0
20230823,181000,100141988360,3270,3270,3270,3270,0
20230823,180900,100141988360,3270,3270,3270,3270,0
20230823,180800,100141988360,3270,3270,3270,3270,0
20230823,180700,100141988360,3270,3270,3270,3270,0
20230823,180600,100141988360,3270,3270,3270,3270,0
20230823,180500,100141988360,3270,3270,3270,3270,0
20230823,180400,100141988360,3270,3270,3270,3270,0
20230823,180300,100141988360,3270,3270,3270,3270,182854
20230823,180200,100141988360,3270,3270,3270,3270,0
20230823,180100,100141988360,3270,3270,3270,3270,0
20230823,180000,100141988360,3270,3270,3270,3270,0
20230823,175900,100141988360,3270,3270,3270,3270,0
20230823,175800,100141988360,3270,3270,3270,3270,0
20230823,175700,100141988360,3270,3270,3270,3270,0
20230823,175600,100141988360,3270,3270,3270,3270,0
20230823,175500,100141988360,3270,3270,3270,3270,0
20230823,175400,100141988360,3270,3270,3270,3270,0
20230823,175300,100141988360,3270,3270,3270,3270,0
20230823,175200,100141988360,3270,3270,3270,3270,0
20230823,175100,100141988360,3270,3270,3270,3270,0
20230823,175000,100141988360,3270,3270,3270,3270,0
20230823,174900,100141988360,3270,3270,3270,3270,0
20230823,174800,100141988360,3270,3270,3270,3270,0
20230823,174700,100141988360,3270,3270,3270,3270,0
20230823,174600,100141988360,3270,3270,3270,3270,0
20230823,174500,100141988360,3270,3270,3270,3270,0
20230823,174400,100141988360,3270,3270,3270,3270,0
20230823,174300,100141988360,3270,3270,3270,3270,0
20230823,174200,100141988360,3270,3270,3270,3270,0
20230823,174100,100141988360,3270,3270,3270,3270,0
20230823,174000,100141988360,3270,3270,3270,3270,0
20230823,173900,100141988360,3270,3270,3270,3270,0
20230823,173800,100141988360,3270,3270,3270,3270,0
20230823,173700,100141988360,3270,3270,3270,3270,0
20230823,173600,100141988360,3270,3270,3270,3270,0
20230823,173500,100141988360,3270,3270,3270,3270,0
20230823,173400,100141988360,3270,3270,3270,3270,0
20230823,173300,100141988360,3270,3270,3270,3270,182854
20230823,173200,100141988360,3270,3270,3270,3270,0
20230823,173100,100141988360,3270,3270,3270,3270,0
20230823,173000,100141988360,3270,3270,3270,3270,0
20230823,172900,100141988360,3270,3270,3270,3270,0
20230823,172800,100141988360,3270,3270,3270,3270,0
20230823,172700,100141988360,3270,3270,3270,3270,0
20230823,172600,100141988360,3270,3270,3270,3270,0
20230823,172500,100141988360,3270,3270,3270,3270,0
20230823,172400,100141988360,3270,3270,3270,3270,0
20230823,172300,100141988360,3270,3270,3270,3270,0
20230823,172200,100141988360,3270,3270,3270,3270,0
20230823,172100,100141988360,3270,3270,3270,3270,0
20230823,172000,100141988360,3270,3270,3270,3270,0
20230823,171900,100141988360,3270,3270,3270,3270,0
20230823,171800,100141988360,3270,3270,3270,3270,0
20230823,171700,100141988360,3270,3270,3270,3270,0
20230823,171600,100141988360,3270,3270,3270,3270,0
20230823,171500,100141988360,3270,3270,3270,3270,0
20230823,171400,100141988360,3270,3270,3270,3270,0
20230823,171300,100141988360,3270,3270,3270,3270,0
20230823,171200,100141988360,3270,3270,3270,3270,0
20230823,171100,100141988360,3270,3270,3270,3270,0
20230823,171000,100141988360,3270,3270,3270,3270,0
20230823,170900,100141988360,3270,3270,3270,3270,0
20230823,170800,100141988360,3270,3270,3270,3270,0
20230823,170700,100141988360,3270,3270,3270,3270,0
20230823,170600,100141988360,3270,3270,3270,3270,0
20230823,170500,100141988360,3270,3270,3270,3270,0
20230823,170400,100141988360,3270,3270,3270,3270,0
20230823,170300,100141988360,3270,3270,3270,3270,182854
20230823,170200,100141988360,3270,3270,3270,3270,0
20230823,170100,100141988360,3270,3270,3270,3270,0
20230823,170000,100141988360,3270,3270,3270,3270,0
20230823,165900,100141988360,3270,3270,3270,3270,0
20230823,165800,100141988360,3270,3270,3270,3270,0
20230823,165700,100141988360,3270,3270,3270,3270,0
20230823,165600,100141988360,3270,3270,3270,3270,0
20230823,165500,100141988360,3270,3270,3270,3270,0
20230823,165400,100141988360,3270,3270,3270,3270,0
20230823,165300,100141988360,3270,3270,3270,3270,0
20230823,165200,100141988360,3270,3270,3270,3270,0
20230823,165100,100141988360,3270,3270,3270,3270,0
20230823,165000,100141988360,3270,3270,3270,3270,0
20230823,164900,100141988360,3270,3270,3270,3270,0
20230823,164800,100141988360,3270,3270,3270,3270,0
20230823,164700,100141988360,3270,3270,3270,3270,0
20230823,164600,100141988360,3270,3270,3270,3270,0
20230823,164500,100141988360,3270,3270,3270,3270,0
20230823,164400,100141988360,3270,3270,3270,3270,0
20230823,164300,100141988360,3270,3270,3270,3270,0
20230823,164200,100141988360,3270,3270,3270,3270,0
20230823,164100,100141988360,3270,3270,3270,3270,0
20230823,164000,100141988360,3270,3270,3270,3270,0
20230823,163900,100141988360,3270,3270,3270,3270,0
20230823,163800,100141988360,3270,3270,3270,3270,0
20230823,163700,100141988360,3270,3270,3270,3270,0
20230823,163600,100141988360,3270,3270,3270,3270,0
20230823,163500,100141988360,3270,3270,3270,3270,0
20230823,163400,100141988360,3270,3270,3270,3270,0
20230823,163300,100141988360,3270,3270,3270,3270,182854
20230823,163200,100141988360,3270,3270,3270,3270,0
20230823,163100,100141988360,3270,3270,3270,3270,0
20230823,163000,100141988360,3270,3270,3270,3270,0
20230823,162900,100141988360,3270,3270,3270,3270,0
20230823,162800,100141988360,3270,3270,3270,3270,0
20230823,162700,100141988360,3270,3270,3270,3270,0
20230823,162600,100141988360,3270,3270,3270,3270,0
20230823,162500,100141988360,3270,3270,3270,3270,0
20230823,162400,100141988360,3270,3270,3270,3270,0
20230823,162300,100141988360,3270,3270,3270,3270,0
20230823,162200,100141988360,3270,3270,3270,3270,0
20230823,162100,100141988360,3270,3270,3270,3270,0
20230823,162000,100141988360,3270,3270,3270,3270,0
20230823,161900,100141988360,3270,3270,3270,3270,0
20230823,161800,100141988360,3270,3270,3270,3270,0
20230823,161700,100141988360,3270,3270,3270,3270,0
20230823,161600,100141988360,3270,3270,3270,3270,0
20230823,161500,100141988360,3270,3270,3270,3270,0
20230823,161400,100141988360,3270,3270,3270,3270,0
20230823,161300,100141988360,3270,3270,3270,3270,0
20230823,161200,100141988360,3270,3270,3270,3270,0
20230823,161100,100141988360,3270,3270,3270,3270,0
20230823,161000,100141988360,3270,3270,3270,3270,0
20230823,160900,100141988360,3270,3270,3270,3270,0
20230823,160800,100141988360,3270,3270,3270,3270,0
20230823,160700,100141988360,3270,3270,3270,3270,0
20230823,160600,100141988360,3270,3270,3270,3270,0
20230823,160500,100141988360,3270,3270,3270,3270,0
20230823,160400,100141988360,3270,3270,3270,3270,0
20230823,160300,100141988360,3270,3270,3270,3270,182854
20230823,160200,100141988360,3270,3270,3270,3270,0
20230823,160100,100141988360,3270,3270,3270,3270,0
20230823,160000,100141988360,3270,3270,3270,3270,0
20230823,155900,100141988360,3270,3270,3270,3270,0
20230823,155800,100141988360,3270,3270,3270,3270,0
20230823,155700,100141988360,3270,3270,3270,3270,0
20230823,155600,100141988360,3270,3270,3270,3270,0
20230823,155500,100141988360,3270,3270,3270,3270,0
20230823,155400,100141988360,3270,3270,3270,3270,0
20230823,155300,100141988360,3270,3270,3270,3270,0
20230823,155200,100141988360,3270,3270,3270,3270,0
20230823,155100,100141988360,3270,3270,3270,3270,0
20230823,155000,100141988360,3270,3270,3270,3270,0
20230823,154900,100141988360,3270,3270,3270,3270,0
20230823,154800,100141988360,3270,3270,3270,3270,0
20230823,154700,100141988360,3270,3270,3270,3270,0
20230823,154600,100141988360,3270,3270,3270,3270,0
20230823,154500,100141988360,3270,3270,3270,3270,0
20230823,154400,100141988360,3270,3270,3270,3270,0
20230823,154300,100141988360,3270,3270,3270,3270,0
20230823,154200,100141988360,3270,3270,3270,3270,0
20230823,154100,100141988360,3270,3270,3270,3270,0
20230823,154000,100141988360,3270,3270,3270,3270,0
20230823,153900,100141988360,3270,3270,3270,3270,0
20230823,153800,100141988360,3270,3270,3270,3270,0
20230823,153700,100141988360,3270,3270,3270,3270,0
20230823,153600,100141988360,3270,3270,3270,3270,0
20230823,153500,100141988360,3270,3270,3270,3270,0
20230823,153400,100141988360,3270,3270,3270,3270,0
20230823,153300,100141988360,3270,3270,3270,3270,182854
20230823,153200,100141988360,3270,3270,3270,3270,0
20230823,153100,100141988360,3270,3270,3270,3270,0
20230823,153000,100141988360,3270,3270,3270,3270,182854
20230823,152900,99544055780,3265,3265,3265,3265,0
20230823,152800,99544055780,3265,3265,3265,3265,0
20230823,152700,99544055780,3265,3265,3265,3265,0
20230823,152600,99544055780,3265,3265,3265,3265,0
20230823,152500,99544055780,3265,3265,3265,3265,0
20230823,152400,99544055780,3265,3265,3265,3265,0
20230823,152300,99544055780,3265,3265,3265,3265,0
20230823,152200,99544055780,3265,3265,3265,3265,0
20230823,152100,99544055780,3265,3265,3265,3265,0
20230823,152000,99544055780,3265,3265,3265,3265,0
20230823,151900,99544055780,3265,3260,3265,3255,74341
20230823,151800,99301616910,3260,3270,3275,3260,39362
20230823,151700,99173044245,3270,3270,3275,3265,54526
20230823,151600,98994692830,3270,3270,3275,3265,33277
20230823,151500,98885899770,3270,3275,3280,3270,35574
20230823,151400,98769480035,3275,3270,3275,3270,26240
20230823,151300,98683614375,3270,3265,3275,3265,41470
20230823,151200,98548099260,3265,3275,3280,3265,52341
20230823,151100,98376959720,3275,3280,3280,3270,28775
20230823,151000,98282710325,3280,3285,3285,3275,56523
20230823,150900,98097369690,3275,3280,3290,3275,121921
20230823,150800,97697118560,3280,3270,3280,3265,24533
20230823,150700,97616789875,3270,3275,3275,3265,30531
20230823,150600,97516961935,3275,3260,3275,3255,39713
20230823,150500,97387290185,3260,3265,3265,3255,28010
20230823,150400,97295966425,3260,3265,3270,3250,64010
20230823,150300,97087489785,3265,3270,3280,3260,48851
20230823,150200,96927751525,3270,3255,3270,3250,42653
20230823,150100,96788784670,3255,3250,3255,3245,16445
20230823,150000,96735326990,3250,3245,3255,3245,25610
20230823,145900,96652141070,3250,3250,3255,3245,17010
20230823,145800,96596916590,3255,3245,3255,3240,11743
20230823,145700,96558768605,3240,3250,3255,3240,32661
20230823,145600,96452713100,3250,3240,3250,3235,23269
20230823,145500,96377269075,3240,3235,3240,3230,30623
20230823,145400,96278135955,3235,3230,3235,3230,8530
20230823,145300,96250577680,3230,3230,3235,3225,14743
20230823,145200,96202949525,3225,3235,3235,3225,19702
20230823,145100,96139302850,3235,3225,3240,3220,71982
20230823,145000,95906970480,3225,3225,3230,3225,25535
20230823,144900,95824567865,3230,3230,3240,3220,24665
20230823,144800,95744945195,3230,3235,3240,3230,47104
20230823,144700,95592742505,3240,3240,3240,3230,30519
20230823,144600,95494000085,3235,3245,3255,3235,53995
20230823,144500,95319123970,3245,3245,3250,3235,41851
20230823,144400,95183506970,3245,3255,3260,3240,70384
20230823,144300,94954881965,3255,3260,3260,3255,9197
20230823,144200,94924930160,3255,3265,3265,3255,25316
20230823,144100,94842437775,3265,3265,3265,3255,16130
20230823,144000,94789854875,3265,3265,3275,3260,18908
20230823,143900,94728083665,3265,3275,3285,3265,70152
20230823,143800,94498363560,3275,3265,3275,3260,38252
20230823,143700,94373400540,3265,3260,3265,3260,5104
20230823,143600,94356756980,3260,3260,3260,3255,4427
20230823,143500,94342334220,3260,3260,3265,3255,11728
20230823,143400,94304102170,3260,3255,3265,3255,8125
20230823,143300,94277616455,3260,3260,3260,3255,11737
20230823,143200,94239391630,3255,3260,3265,3255,8319
20230823,143100,94212276480,3265,3255,3265,3255,11056
20230823,143000,94176237330,3255,3255,3260,3255,8290
20230823,142900,94149240675,3255,3255,3260,3250,10836
20230823,142800,94113955360,3255,3255,3260,3250,9990
20230823,142700,94081422845,3255,3255,3260,3250,17073
20230823,142600,94025850355,3250,3250,3255,3245,1975
20230823,142500,94019428580,3250,3255,3255,3245,10752
20230823,142400,93984476960,3255,3245,3260,3245,18791
20230823,142300,93923372150,3245,3255,3255,3245,12535
20230823,142200,93882643410,3250,3250,3255,3250,4461
20230823,142100,93868142070,3255,3250,3255,3245,14476
20230823,142000,93821101260,3250,3245,3250,3245,4546
20230823,141900,93806345990,3250,3255,3255,3245,11454
20230823,141800,93769122870,3255,3265,3265,3250,42735
20230823,141700,93629856260,3265,3255,3265,3245,33765
20230823,141600,93519891730,3250,3255,3255,3250,7229
20230823,141500,93496374570,3255,3255,3260,3250,11989
20230823,141400,93457358000,3260,3255,3260,3250,10825
20230823,141300,93422109635,3255,3250,3255,3245,9378
20230823,141200,93391629120,3250,3265,3265,3245,40949
20230823,141100,93258149380,3265,3260,3265,3255,24500
20230823,141000,93178257105,3255,3245,3255,3240,18735
20230823,140900,93117407800,3245,3245,3250,3240,2871
20230823,140800,93108097125,3250,3250,3255,3240,37025
20230823,140700,92987818265,3255,3260,3260,3250,35063
20230823,140600,92873768970,3260,3250,3260,3250,17763
20230823,140500,92815958480,3250,3250,3250,3245,27560
20230823,140400,92726421045,3245,3240,3250,3240,27573
20230823,140300,92636962915,3240,3235,3245,3235,26800
20230823,140200,92550162300,3235,3230,3240,3230,26028
20230823,140100,92466025160,3235,3235,3240,3225,23934
20230823,140000,92388716315,3235,3235,3240,3230,19628
20230823,135900,92325263280,3240,3245,3245,3230,19821
20230823,135800,92261082050,3240,3235,3245,3235,19344
20230823,135700,92198451955,3235,3235,3240,3230,18337
20230823,135600,92139142230,3235,3230,3240,3230,22560
20230823,135500,92066220740,3230,3220,3235,3215,44400
20230823,135400,91923002600,3220,3215,3235,3210,61821
20230823,135300,91724008820,3210,3235,3240,3210,191793
20230823,135200,91106792090,3235,3240,3245,3235,18176
20230823,135100,91047888035,3240,3245,3245,3240,14475
20230823,135000,91000977865,3245,3250,3255,3240,50482
20230823,134900,90837200865,3250,3255,3255,3250,27867
20230823,134800,90746571525,3255,3255,3260,3250,19955
20230823,134700,90681563635,3255,3255,3260,3250,21015
20230823,134600,90613173225,3250,3250,3255,3250,27566
20230823,134500,90523496480,3250,3255,3255,3245,33091
20230823,134400,90415908425,3255,3255,3260,3250,32904
20230823,134300,90308812290,3255,3250,3255,3245,25568
20230823,134200,90225669430,3250,3245,3255,3245,41105
20230823,134100,90092035150,3245,3240,3245,3240,34097
20230823,134000,89981421710,3240,3235,3240,3230,26382
20230823,133900,89896062640,3230,3235,3235,3220,145398
20230823,133800,89426954700,3230,3245,3245,3230,26660
20230823,133700,89340699355,3245,3240,3245,3235,46557
20230823,133600,89189757325,3240,3240,3250,3235,55668
20230823,133500,89009452995,3235,3245,3250,3235,62590
20230823,133400,88806667745,3245,3245,3250,3235,44747
20230823,133300,88661487245,3245,3255,3255,3235,197602
20230823,133200,88020346040,3260,3260,3265,3255,41449
20230823,133100,87885403450,3260,3265,3265,3260,35516
20230823,133000,87769601335,3260,3270,3270,3260,33241
20230823,132900,87661119740,3270,3270,3270,3265,8809
20230823,132800,87632353020,3270,3265,3270,3265,17028
20230823,132700,87576748430,3265,3275,3275,3260,40876
20230823,132600,87443257935,3275,3270,3275,3265,24788
20230823,132500,87362226975,3270,3280,3280,3270,20143
20230823,132400,87296223435,3275,3285,3285,3275,21738
20230823,132300,87224899425,3285,3280,3290,3275,27841
20230823,132200,87133522320,3280,3270,3280,3265,23727
20230823,132100,87055818755,3270,3260,3275,3260,38181
20230823,132000,86931193900,3260,3265,3265,3255,73017
20230823,131900,86693219085,3265,3265,3270,3260,45501
20230823,131800,86544777860,3265,3270,3270,3265,10251
20230823,131700,86511302890,3265,3285,3285,3265,55479
20230823,131600,86329611425,3280,3280,3285,3275,21494
20230823,131500,86259116550,3280,3275,3285,3275,38416
20230823,131400,86133208955,3280,3270,3280,3270,16668
20230823,131300,86078627195,3270,3270,3275,3270,31208
20230823,131200,85976576115,3275,3270,3280,3270,40029
20230823,131100,85845547180,3270,3270,3280,3265,19753
20230823,131000,85780955380,3270,3275,3275,3265,20753
20230823,130900,85713074400,3270,3275,3280,3270,23836
20230823,130800,85635034240,3275,3280,3280,3270,39450
20230823,130700,85505843655,3280,3270,3280,3265,47491
20230823,130600,85350363465,3270,3260,3280,3255,77063
20230823,130500,85098546920,3260,3270,3275,3255,84454
20230823,130400,84822996355,3265,3275,3275,3260,54755
20230823,130300,84644094560,3270,3275,3275,3265,125025
20230823,130200,84235139895,3270,3290,3290,3270,48480
20230823,130100,84076151925,3290,3285,3290,3275,47769
20230823,130000,83919382940,3280,3285,3290,3275,29789
20230823,125900,83821603135,3280,3280,3290,3270,82290
20230823,125800,83552036320,3285,3295,3300,3280,58483
20230823,125700,83359816250,3295,3300,3300,3285,49216
20230823,125600,83197814965,3295,3305,3305,3295,22854
20230823,125500,83122419730,3300,3290,3305,3285,63163
20230823,125400,82914113715,3290,3305,3305,3285,75057
20230823,125300,82666680380,3310,3315,3315,3305,43029
20230823,125200,82524306310,3310,3310,3315,3305,20484
20230823,125100,82456500130,3305,3305,3315,3305,14058
20230823,125000,82410005350,3305,3315,3315,3305,17326
20230823,124900,82352707180,3320,3315,3320,3295,159896
20230823,124800,81825012865,3305,3315,3315,3305,58516
20230823,124700,81631474370,3315,3315,3320,3310,13887
20230823,124600,81585458830,3315,3320,3320,3315,17359
20230823,124500,81527886985,3320,3315,3320,3310,10879
20230823,124400,81491824545,3315,3315,3320,3315,16512
20230823,124300,81437085355,3315,3325,3330,3310,40188
20230823,124200,81303773155,3320,3330,3335,3320,49836
20230823,124100,81137898590,3335,3330,3340,3325,38896
20230823,124000,81008311535,3325,3320,3330,3315,35432
20230823,123900,80890554500,3320,3325,3325,3315,16831
20230823,123800,80834680695,3320,3325,3325,3320,4623
20230823,123700,80819325030,3320,3325,3325,3320,5618
20230823,123600,80800671670,3325,3325,3325,3320,6984
20230823,123500,80777470255,3320,3325,3325,3315,13411
20230823,123400,80732930240,3325,3320,3325,3315,8215
20230823,123300,80705669000,3315,3320,3325,3315,29793
20230823,123200,80606859005,3320,3325,3325,3320,24488
20230823,123100,80525503855,3325,3310,3325,3310,16659
20230823,123000,80470222895,3310,3305,3315,3305,55390
20230823,122900,80286985680,3305,3310,3315,3305,39430
20230823,122800,80156548780,3315,3315,3315,3310,21048
20230823,122700,80086840030,3315,3315,3320,3310,31960
20230823,122600,79980901635,3320,3320,3320,3315,17724
20230823,122500,79922133585,3320,3315,3320,3310,48548
20230823,122400,79761308225,3320,3315,3320,3305,103720
20230823,122300,79417731565,3320,3325,3330,3315,81921
20230823,122200,79145633920,3330,3325,3330,3325,34967
20230823,122100,79029336605,3325,3330,3335,3325,14990
20230823,122000,78979450400,3335,3325,3335,3325,33302
20230823,121900,78868590980,3330,3335,3335,3325,18775
20230823,121800,78806078775,3335,3330,3335,3330,12294
20230823,121700,78765099745,3330,3335,3335,3330,12649
20230823,121600,78722966840,3335,3330,3335,3325,15014
20230823,121500,78672995465,3330,3335,3335,3325,11131
20230823,121400,78635928265,3335,3330,3335,3325,15277
20230823,121300,78585052960,3330,3325,3330,3320,26137
20230823,121200,78498105655,3325,3335,3335,3320,55099
20230823,121100,78314833515,3330,3335,3340,3330,29848
20230823,121000,78215315285,3335,3340,3340,3335,13080
20230823,120900,78171668890,3340,3340,3345,3335,22273
20230823,120800,78097266605,3340,3340,3340,3335,13980
20230823,120700,78050621250,3340,3345,3345,3330,27986
20230823,120600,77957188260,3345,3345,3345,3335,17948
20230823,120500,77897232410,3345,3340,3345,3335,54459
20230823,120400,77715425730,3335,3330,3340,3325,39761
20230823,120300,77582974405,3335,3335,3340,3320,92773
20230823,120200,77274180915,3340,3360,3360,3330,88306
20230823,120100,76979306055,3350,3345,3360,3340,31579
20230823,120000,76873496780,3345,3350,3355,3340,40240
20230823,115900,76738798810,3350,3360,3360,3350,27805
20230823,115800,76645559355,3355,3350,3360,3350,33892
20230823,115700,76531856845,3355,3360,3370,3355,39765
20230823,115600,76398271085,3360,3360,3365,3355,35474
20230823,115500,76279145145,3360,3370,3370,3360,45086
20230823,115400,76127473890,3365,3370,3390,3360,101152
20230823,115300,75786161275,3375,3385,3395,3370,175521
20230823,115200,75192495475,3390,3385,3390,3380,75472
20230823,115100,74936891365,3385,3385,3390,3375,90146
20230823,115000,74631880225,3380,3365,3385,3360,92075
20230823,114900,74320889335,3360,3355,3365,3355,36685
20230823,114800,74197608915,3355,3345,3360,3345,36910
20230823,114700,74073948650,3350,3360,3360,3335,111581
20230823,114600,73700361915,3360,3355,3360,3350,47728
20230823,114500,73540229965,3355,3375,3380,3350,166286
20230823,114400,72981879635,3380,3380,3385,3375,44511
20230823,114300,72831422275,3380,3365,3385,3365,48522
20230823,114200,72667661610,3365,3375,3380,3365,106202
20230823,114100,72309696075,3380,3385,3390,3375,77475
20230823,114000,72047711265,3380,3375,3385,3370,83892
20230823,113900,71764384735,3370,3390,3395,3370,126492
20230823,113800,71336552410,3390,3380,3400,3380,145186
20230823,113700,70844541515,3380,3395,3415,3380,359946
20230823,113600,69620829030,3390,3385,3395,3370,164041
20230823,113500,69065865910,3380,3400,3405,3380,500622
20230823,113400,67365262650,3395,3390,3400,3370,509681
20230823,113300,65635233875,3395,3350,3395,3350,560104
20230823,113200,63743565550,3350,3355,3355,3345,11690
20230823,113100,63704409220,3350,3350,3355,3345,35905
20230823,113000,63584060335,3350,3335,3355,3335,62853
20230823,112900,63373582005,3335,3340,3345,3335,22292
20230823,112800,63299128830,3345,3330,3345,3325,31040
20230823,112700,63195698395,3325,3330,3330,3320,18437
20230823,112600,63134385640,3330,3335,3340,3320,34815
20230823,112500,63018643205,3335,3355,3355,3325,91110
20230823,112400,62714392395,3360,3370,3370,3350,71205
20230823,112300,62475293655,3370,3350,3370,3345,111205
20230823,112200,62101820670,3345,3355,3360,3345,57326
20230823,112100,61909610040,3360,3365,3370,3345,139524
20230823,112000,61441349935,3360,3355,3370,3355,168835
20230823,111900,60873668780,3355,3340,3360,3335,200730
20230823,111800,60201758740,3335,3335,3345,3330,81206
20230823,111700,59930591185,3335,3325,3340,3320,60112
20230823,111600,59730218350,3320,3345,3345,3320,79958
20230823,111500,59464089730,3340,3300,3345,3300,105036
20230823,111400,59115066005,3305,3295,3305,3295,31492
20230823,111300,59011182910,3295,3305,3305,3295,74898
20230823,111200,58764193995,3300,3305,3305,3300,44182
20230823,111100,58618327230,3305,3315,3315,3300,42881
20230823,111000,58476573145,3310,3315,3315,3310,18008
20230823,110900,58416938230,3310,3315,3320,3310,17024
20230823,110800,58360536250,3315,3315,3325,3310,14127
20230823,110700,58313697175,3315,3315,3335,3310,62250
20230823,110600,58106978305,3310,3310,3315,3305,22133
20230823,110500,58033737980,3305,3310,3315,3305,18777
20230823,110400,57971643245,3305,3310,3315,3305,14897
20230823,110300,57922337040,3310,3315,3315,3310,14954
20230823,110200,57872819100,3315,3305,3320,3295,57271
20230823,110100,57683605370,3305,3295,3310,3295,32345
20230823,110000,57576708480,3300,3310,3310,3295,44220
20230823,105900,57430738750,3310,3320,3320,3300,34113
20230823,105800,57317880075,3315,3295,3320,3290,130065
20230823,105700,56888543740,3300,3310,3315,3295,148807
20230823,105600,56397059875,3315,3315,3320,3310,42053
20230823,105500,56257741140,3315,3320,3325,3315,37398
20230823,105400,56133657480,3320,3335,3335,3320,25044
20230823,105300,56050332105,3330,3320,3330,3315,26654
20230823,105200,55961651305,3325,3320,3325,3305,147171
20230823,105100,55473719240,3320,3330,3330,3320,74070
20230823,105000,55227602440,3325,3330,3335,3325,49551
20230823,104900,55062559490,3330,3340,3340,3325,63723
20230823,104800,54850255650,3345,3345,3350,3340,36720
20230823,104700,54727471620,3350,3340,3350,3335,31698
20230823,104600,54621482080,3345,3355,3365,3335,138933
20230823,104500,54155877245,3360,3345,3360,3340,76289
20230823,104400,53899938015,3340,3350,3355,3340,84854
20230823,104300,53615879695,3355,3355,3360,3345,51408
20230823,104200,53443590560,3355,3360,3360,3350,38292
20230823,104100,53315081875,3355,3355,3360,3350,57288
20230823,104000,53122708995,3355,3325,3360,3325,149823
20230823,103900,52621911685,3325,3335,3335,3320,55845
20230823,103800,52436175820,3330,3340,3345,3330,29855
20230823,103700,52336611330,3340,3345,3350,3340,39875
20230823,103600,52203363970,3345,3340,3350,3335,46334
20230823,103500,52048422530,3340,3330,3340,3330,36881
20230823,103400,51925556930,3330,3330,3335,3320,73268
20230823,103300,51681778275,3335,3340,3345,3330,34340
20230823,103200,51567210285,3345,3345,3350,3330,62432
20230823,103100,51358788940,3345,3345,3355,3340,69940
20230823,103000,51124613650,3345,3335,3345,3320,128065
20230823,102900,50698036485,3330,3330,3340,3325,50366
20230823,102800,50530192885,3330,3340,3345,3325,121799
20230823,102700,50124029150,3340,3350,3355,3340,109146
20230823,102600,49758313160,3350,3335,3360,3320,214453
20230823,102500,49042678580,3340,3350,3365,3335,222039
20230823,102400,48298592945,3355,3370,3375,3350,264082
20230823,102300,47410787030,3375,3375,3390,3360,798609
20230823,102200,44714862740,3370,3370,3370,3370,0
20230823,102100,44714862740,3370,3370,3370,3370,0
20230823,102000,44714862740,3370,3360,3370,3350,469501
20230823,101900,43135700710,3360,3330,3360,3325,477301
20230823,101800,41538749270,3330,3330,3330,3320,83962
20230823,101700,41259638235,3330,3295,3330,3295,210077
20230823,101600,40563090720,3295,3305,3305,3295,27373
20230823,101500,40472729310,3305,3310,3310,3300,53079
20230823,101400,40297186555,3305,3295,3305,3285,49816
20230823,101300,40132820455,3295,3290,3300,3280,27730
20230823,101200,40041624110,3290,3295,3300,3275,32906
20230823,101100,39933516295,3295,3310,3310,3290,72767
20230823,101000,39693281410,3310,3285,3310,3285,100445
20230823,100900,39362078910,3285,3280,3290,3280,22450
20230823,100800,39288308650,3285,3270,3295,3265,72504
20230823,100700,39050242575,3270,3270,3275,3260,176846
20230823,100600,38472660280,3275,3260,3280,3255,60850
20230823,100500,38273886645,3260,3285,3290,3260,141106
20230823,100400,37812204910,3290,3280,3295,3280,60068
20230823,100300,37614867630,3285,3290,3295,3280,59693
20230823,100200,37418770235,3295,3300,3305,3285,77125
20230823,100100,37164785640,3300,3310,3315,3300,39704
20230823,100000,37033616830,3310,3310,3325,3305,67344
20230823,095900,36810360875,3315,3300,3325,3285,137191
20230823,095800,36355986580,3300,3300,3300,3280,70506
20230823,095700,36124082200,3300,3305,3310,3295,60701
20230823,095600,35923705775,3300,3310,3315,3300,79637
20230823,095500,35660397365,3310,3285,3315,3280,83422
20230823,095400,35384863905,3285,3290,3295,3275,137502
20230823,095300,34933569935,3290,3310,3310,3280,175212
20230823,095200,34356403685,3310,3305,3315,3305,89898
20230823,095100,34058870070,3300,3330,3335,3300,175265
20230823,095000,33478082655,3330,3315,3330,3310,74527
20230823,094900,33230562665,3315,3335,3335,3305,275077
20230823,094800,32318403820,3335,3345,3350,3330,308210
20230823,094700,31288333660,3340,3340,3355,3340,469841
20230823,094600,29715259405,3345,3335,3345,3325,280590
20230823,094500,28779369985,3335,3300,3335,3295,275039
20230823,094400,27866454970,3300,3305,3305,3285,146597
20230823,094300,27383113055,3295,3285,3315,3285,174623
20230823,094200,26806326000,3290,3295,3300,3275,119240
20230823,094100,26414187665,3295,3300,3310,3290,127394
20230823,094000,25993284730,3305,3315,3315,3265,229234
20230823,093900,25237793690,3315,3315,3330,3310,335719
20230823,093800,24123242450,3320,3290,3320,3285,581184
20230823,093700,22200126690,3295,3255,3295,3240,209879
20230823,093600,21513830415,3250,3250,3255,3240,57957
20230823,093500,21325559360,3255,3260,3265,3250,62760
20230823,093400,21121135090,3260,3260,3280,3255,227540
20230823,093300,20377289470,3255,3225,3265,3225,311737
20230823,093200,19363306280,3230,3220,3230,3220,56916
20230823,093100,19179715765,3220,3210,3225,3200,73858
20230823,093000,18942605980,3205,3225,3225,3205,67479
20230823,092900,18725664535,3225,3235,3235,3220,59483
20230823,092800,18533787580,3235,3230,3245,3230,68701
20230823,092700,18311489840,3235,3220,3235,3220,81957
20230823,092600,18047203940,3220,3205,3225,3195,154310
20230823,092500,17552737300,3205,3230,3235,3205,150897
20230823,092400,17067126535,3230,3225,3235,3225,85600
20230823,092300,16790779655,3225,3260,3260,3215,192415
20230823,092200,16169246185,3260,3240,3265,3225,196858
20230823,092100,15530808900,3240,3270,3270,3240,163511
20230823,092000,14998757480,3270,3265,3275,3250,153801
20230823,091900,14496977790,3275,3285,3285,3265,242344
20230823,091800,13703173770,3285,3285,3315,3275,647646
20230823,091700,11567989100,3290,3225,3300,3220,770822
20230823,091600,9053099735,3225,3230,3235,3220,77529
20230823,091500,8802834290,3230,3225,3240,3210,154478
20230823,091400,8303736005,3220,3225,3230,3200,249125
20230823,091300,7502950115,3220,3235,3240,3220,234758
20230823,091200,6745036685,3235,3200,3250,3195,426055
20230823,091100,5369598495,3195,3205,3215,3185,261364
20230823,091000,4532969400,3205,3165,3205,3165,316800
20230823,090900,3522405695,3170,3155,3170,3155,111924
20230823,090800,3168326465,3155,3160,3165,3150,60234
20230823,090700,2978024770,3160,3155,3165,3145,115027
20230823,090600,2614856355,3155,3120,3165,3115,171754
20230823,090500,2075033955,3120,3130,3130,3120,67354
20230823,090400,1864692740,3125,3130,3130,3120,59398
20230823,090300,1679081875,3125,3135,3135,3105,73050
20230823,090200,1450741045,3110,3130,3135,3100,99983
20230823,090100,1138653785,3125,3110,3130,3110,81628
20230823,090000,883757590,3110,3065,3120,3065,282703