stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184900,14627101355,2890,2890,2890,2890,45533
20230823,184800,14627101355,2890,2890,2890,2890,0
20230823,184700,14627101355,2890,2890,2890,2890,0
20230823,184600,14627101355,2890,2890,2890,2890,0
20230823,184500,14627101355,2890,2890,2890,2890,0
20230823,184400,14627101355,2890,2890,2890,2890,0
20230823,184300,14627101355,2890,2890,2890,2890,0
20230823,184200,14627101355,2890,2890,2890,2890,0
20230823,184100,14627101355,2890,2890,2890,2890,0
20230823,184000,14627101355,2890,2890,2890,2890,0
20230823,183900,14627101355,2890,2890,2890,2890,0
20230823,183800,14627101355,2890,2890,2890,2890,0
20230823,183700,14627101355,2890,2890,2890,2890,0
20230823,183600,14627101355,2890,2890,2890,2890,0
20230823,183500,14627101355,2890,2890,2890,2890,0
20230823,183400,14627101355,2890,2890,2890,2890,0
20230823,183300,14627101355,2890,2890,2890,2890,0
20230823,183200,14627101355,2890,2890,2890,2890,0
20230823,183100,14627101355,2890,2890,2890,2890,0
20230823,183000,14627101355,2890,2890,2890,2890,0
20230823,182900,14627101355,2890,2890,2890,2890,0
20230823,182800,14627101355,2890,2890,2890,2890,0
20230823,182700,14627101355,2890,2890,2890,2890,0
20230823,182600,14627101355,2890,2890,2890,2890,0
20230823,182500,14627101355,2890,2890,2890,2890,0
20230823,182400,14627101355,2890,2890,2890,2890,0
20230823,182300,14627101355,2890,2890,2890,2890,0
20230823,182200,14627101355,2890,2890,2890,2890,0
20230823,182100,14627101355,2890,2890,2890,2890,0
20230823,182000,14627101355,2890,2890,2890,2890,0
20230823,181900,14627101355,2890,2890,2890,2890,45533
20230823,181800,14627101355,2890,2890,2890,2890,0
20230823,181700,14627101355,2890,2890,2890,2890,0
20230823,181600,14627101355,2890,2890,2890,2890,0
20230823,181500,14627101355,2890,2890,2890,2890,0
20230823,181400,14627101355,2890,2890,2890,2890,0
20230823,181300,14627101355,2890,2890,2890,2890,0
20230823,181200,14627101355,2890,2890,2890,2890,0
20230823,181100,14627101355,2890,2890,2890,2890,0
20230823,181000,14627101355,2890,2890,2890,2890,0
20230823,180900,14627101355,2890,2890,2890,2890,0
20230823,180800,14627101355,2890,2890,2890,2890,0
20230823,180700,14627101355,2890,2890,2890,2890,0
20230823,180600,14627101355,2890,2890,2890,2890,0
20230823,180500,14627101355,2890,2890,2890,2890,0
20230823,180400,14627101355,2890,2890,2890,2890,0
20230823,180300,14627101355,2890,2890,2890,2890,0
20230823,180200,14627101355,2890,2890,2890,2890,0
20230823,180100,14627101355,2890,2890,2890,2890,0
20230823,180000,14627101355,2890,2890,2890,2890,0
20230823,175900,14627101355,2890,2890,2890,2890,0
20230823,175800,14627101355,2890,2890,2890,2890,0
20230823,175700,14627101355,2890,2890,2890,2890,0
20230823,175600,14627101355,2890,2890,2890,2890,0
20230823,175500,14627101355,2890,2890,2890,2890,0
20230823,175400,14627101355,2890,2890,2890,2890,0
20230823,175300,14627101355,2890,2890,2890,2890,0
20230823,175200,14627101355,2890,2890,2890,2890,0
20230823,175100,14627101355,2890,2890,2890,2890,0
20230823,175000,14627101355,2890,2890,2890,2890,0
20230823,174900,14627101355,2890,2890,2890,2890,45533
20230823,174800,14627101355,2890,2890,2890,2890,0
20230823,174700,14627101355,2890,2890,2890,2890,0
20230823,174600,14627101355,2890,2890,2890,2890,0
20230823,174500,14627101355,2890,2890,2890,2890,0
20230823,174400,14627101355,2890,2890,2890,2890,0
20230823,174300,14627101355,2890,2890,2890,2890,0
20230823,174200,14627101355,2890,2890,2890,2890,0
20230823,174100,14627101355,2890,2890,2890,2890,0
20230823,174000,14627101355,2890,2890,2890,2890,0
20230823,173900,14627101355,2890,2890,2890,2890,0
20230823,173800,14627101355,2890,2890,2890,2890,0
20230823,173700,14627101355,2890,2890,2890,2890,0
20230823,173600,14627101355,2890,2890,2890,2890,0
20230823,173500,14627101355,2890,2890,2890,2890,0
20230823,173400,14627101355,2890,2890,2890,2890,0
20230823,173300,14627101355,2890,2890,2890,2890,0
20230823,173200,14627101355,2890,2890,2890,2890,0
20230823,173100,14627101355,2890,2890,2890,2890,0
20230823,173000,14627101355,2890,2890,2890,2890,0
20230823,172900,14627101355,2890,2890,2890,2890,0
20230823,172800,14627101355,2890,2890,2890,2890,0
20230823,172700,14627101355,2890,2890,2890,2890,0
20230823,172600,14627101355,2890,2890,2890,2890,0
20230823,172500,14627101355,2890,2890,2890,2890,0
20230823,172400,14627101355,2890,2890,2890,2890,0
20230823,172300,14627101355,2890,2890,2890,2890,0
20230823,172200,14627101355,2890,2890,2890,2890,0
20230823,172100,14627101355,2890,2890,2890,2890,0
20230823,172000,14627101355,2890,2890,2890,2890,0
20230823,171900,14627101355,2890,2890,2890,2890,45533
20230823,171800,14627101355,2890,2890,2890,2890,0
20230823,171700,14627101355,2890,2890,2890,2890,0
20230823,171600,14627101355,2890,2890,2890,2890,0
20230823,171500,14627101355,2890,2890,2890,2890,0
20230823,171400,14627101355,2890,2890,2890,2890,0
20230823,171300,14627101355,2890,2890,2890,2890,0
20230823,171200,14627101355,2890,2890,2890,2890,0
20230823,171100,14627101355,2890,2890,2890,2890,0
20230823,171000,14627101355,2890,2890,2890,2890,0
20230823,170900,14627101355,2890,2890,2890,2890,0
20230823,170800,14627101355,2890,2890,2890,2890,0
20230823,170700,14627101355,2890,2890,2890,2890,0
20230823,170600,14627101355,2890,2890,2890,2890,0
20230823,170500,14627101355,2890,2890,2890,2890,0
20230823,170400,14627101355,2890,2890,2890,2890,0
20230823,170300,14627101355,2890,2890,2890,2890,0
20230823,170200,14627101355,2890,2890,2890,2890,0
20230823,170100,14627101355,2890,2890,2890,2890,0
20230823,170000,14627101355,2890,2890,2890,2890,0
20230823,165900,14627101355,2890,2890,2890,2890,0
20230823,165800,14627101355,2890,2890,2890,2890,0
20230823,165700,14627101355,2890,2890,2890,2890,0
20230823,165600,14627101355,2890,2890,2890,2890,0
20230823,165500,14627101355,2890,2890,2890,2890,0
20230823,165400,14627101355,2890,2890,2890,2890,0
20230823,165300,14627101355,2890,2890,2890,2890,0
20230823,165200,14627101355,2890,2890,2890,2890,0
20230823,165100,14627101355,2890,2890,2890,2890,0
20230823,165000,14627101355,2890,2890,2890,2890,0
20230823,164900,14627101355,2890,2890,2890,2890,45533
20230823,164800,14627101355,2890,2890,2890,2890,0
20230823,164700,14627101355,2890,2890,2890,2890,0
20230823,164600,14627101355,2890,2890,2890,2890,0
20230823,164500,14627101355,2890,2890,2890,2890,0
20230823,164400,14627101355,2890,2890,2890,2890,0
20230823,164300,14627101355,2890,2890,2890,2890,0
20230823,164200,14627101355,2890,2890,2890,2890,0
20230823,164100,14627101355,2890,2890,2890,2890,0
20230823,164000,14627101355,2890,2890,2890,2890,0
20230823,163900,14627101355,2890,2890,2890,2890,0
20230823,163800,14627101355,2890,2890,2890,2890,0
20230823,163700,14627101355,2890,2890,2890,2890,0
20230823,163600,14627101355,2890,2890,2890,2890,0
20230823,163500,14627101355,2890,2890,2890,2890,0
20230823,163400,14627101355,2890,2890,2890,2890,0
20230823,163300,14627101355,2890,2890,2890,2890,0
20230823,163200,14627101355,2890,2890,2890,2890,0
20230823,163100,14627101355,2890,2890,2890,2890,0
20230823,163000,14627101355,2890,2890,2890,2890,0
20230823,162900,14627101355,2890,2890,2890,2890,0
20230823,162800,14627101355,2890,2890,2890,2890,0
20230823,162700,14627101355,2890,2890,2890,2890,0
20230823,162600,14627101355,2890,2890,2890,2890,0
20230823,162500,14627101355,2890,2890,2890,2890,0
20230823,162400,14627101355,2890,2890,2890,2890,0
20230823,162300,14627101355,2890,2890,2890,2890,0
20230823,162200,14627101355,2890,2890,2890,2890,0
20230823,162100,14627101355,2890,2890,2890,2890,0
20230823,162000,14627101355,2890,2890,2890,2890,0
20230823,161900,14627101355,2890,2890,2890,2890,45533
20230823,161800,14627101355,2890,2890,2890,2890,0
20230823,161700,14627101355,2890,2890,2890,2890,0
20230823,161600,14627101355,2890,2890,2890,2890,0
20230823,161500,14627101355,2890,2890,2890,2890,0
20230823,161400,14627101355,2890,2890,2890,2890,0
20230823,161300,14627101355,2890,2890,2890,2890,0
20230823,161200,14627101355,2890,2890,2890,2890,0
20230823,161100,14627101355,2890,2890,2890,2890,0
20230823,161000,14627101355,2890,2890,2890,2890,0
20230823,160900,14627101355,2890,2890,2890,2890,0
20230823,160800,14627101355,2890,2890,2890,2890,0
20230823,160700,14627101355,2890,2890,2890,2890,0
20230823,160600,14627101355,2890,2890,2890,2890,0
20230823,160500,14627101355,2890,2890,2890,2890,0
20230823,160400,14627101355,2890,2890,2890,2890,0
20230823,160300,14627101355,2890,2890,2890,2890,0
20230823,160200,14627101355,2890,2890,2890,2890,0
20230823,160100,14627101355,2890,2890,2890,2890,0
20230823,160000,14627101355,2890,2890,2890,2890,0
20230823,155900,14627101355,2890,2890,2890,2890,0
20230823,155800,14627101355,2890,2890,2890,2890,0
20230823,155700,14627101355,2890,2890,2890,2890,0
20230823,155600,14627101355,2890,2890,2890,2890,0
20230823,155500,14627101355,2890,2890,2890,2890,0
20230823,155400,14627101355,2890,2890,2890,2890,0
20230823,155300,14627101355,2890,2890,2890,2890,0
20230823,155200,14627101355,2890,2890,2890,2890,0
20230823,155100,14627101355,2890,2890,2890,2890,0
20230823,155000,14627101355,2890,2890,2890,2890,0
20230823,154900,14627101355,2890,2890,2890,2890,45533
20230823,154800,14627101355,2890,2890,2890,2890,0
20230823,154700,14627101355,2890,2890,2890,2890,0
20230823,154600,14627101355,2890,2890,2890,2890,0
20230823,154500,14627101355,2890,2890,2890,2890,0
20230823,154400,14627101355,2890,2890,2890,2890,0
20230823,154300,14627101355,2890,2890,2890,2890,0
20230823,154200,14627101355,2890,2890,2890,2890,0
20230823,154100,14627101355,2890,2890,2890,2890,0
20230823,154000,14627101355,2890,2890,2890,2890,0
20230823,153900,14627101355,2890,2890,2890,2890,0
20230823,153800,14627101355,2890,2890,2890,2890,0
20230823,153700,14627101355,2890,2890,2890,2890,0
20230823,153600,14627101355,2890,2890,2890,2890,0
20230823,153500,14627101355,2890,2890,2890,2890,0
20230823,153400,14627101355,2890,2890,2890,2890,0
20230823,153300,14627101355,2890,2890,2890,2890,0
20230823,153200,14627101355,2890,2890,2890,2890,0
20230823,153100,14627101355,2890,2890,2890,2890,0
20230823,153000,14627101355,2890,2890,2890,2890,45533
20230823,152900,14495510985,2885,2885,2885,2885,0
20230823,152800,14495510985,2885,2885,2885,2885,0
20230823,152700,14495510985,2885,2885,2885,2885,0
20230823,152600,14495510985,2885,2885,2885,2885,0
20230823,152500,14495510985,2885,2885,2885,2885,0
20230823,152400,14495510985,2885,2885,2885,2885,0
20230823,152300,14495510985,2885,2885,2885,2885,0
20230823,152200,14495510985,2885,2885,2885,2885,0
20230823,152100,14495510985,2885,2885,2885,2885,0
20230823,152000,14495510985,2885,2885,2885,2885,0
20230823,151900,14495510985,2885,2875,2885,2870,32703
20230823,151800,14401411345,2880,2885,2885,2875,5641
20230823,151700,14385170175,2885,2890,2890,2880,6177
20230823,151600,14367345300,2890,2885,2890,2880,10879
20230823,151500,14335941040,2885,2880,2885,2875,6529
20230823,151400,14317151100,2880,2880,2880,2875,3856
20230823,151300,14306057855,2880,2875,2880,2870,11354
20230823,151200,14273454400,2865,2880,2880,2865,10254
20230823,151100,14244011215,2880,2885,2890,2870,23917
20230823,151000,14175138565,2890,2895,2900,2885,24874
20230823,150900,14103227970,2900,2905,2910,2895,12772
20230823,150800,14066184885,2905,2905,2910,2905,8728
20230823,150700,14040824425,2905,2895,2905,2895,6096
20230823,150600,14023151750,2900,2890,2905,2890,6938
20230823,150500,14003059025,2890,2895,2900,2885,2815
20230823,150400,13994924710,2890,2890,2895,2880,21314
20230823,150300,13933433175,2885,2890,2895,2885,16324
20230823,150200,13886299105,2890,2895,2895,2885,15565
20230823,150100,13841302510,2895,2910,2910,2885,24689
20230823,150000,13769847830,2910,2910,2915,2905,8248
20230823,145900,13745850260,2905,2895,2920,2895,17690
20230823,145800,13694515085,2895,2900,2900,2895,5673
20230823,145700,13678087380,2900,2900,2900,2890,26059
20230823,145600,13602581100,2900,2915,2920,2900,45035
20230823,145500,13471638830,2920,2920,2925,2910,17802
20230823,145400,13419689600,2920,2920,2930,2920,13908
20230823,145300,13379015655,2925,2920,2925,2915,12799
20230823,145200,13341639775,2920,2910,2925,2910,14319
20230823,145100,13299843555,2920,2915,2920,2915,8656
20230823,145000,13274596545,2915,2920,2930,2915,28669
20230823,144900,13190843835,2925,2930,2930,2905,49669
20230823,144800,13045765390,2930,2935,2940,2925,32130
20230823,144700,12951621875,2935,2940,2945,2935,21713
20230823,144600,12887826480,2935,2940,2955,2935,38259
20230823,144500,12775166465,2935,2965,2970,2935,39276
20230823,144400,12658959360,2970,2990,2995,2960,97007
20230823,144300,12369964275,2985,2975,2990,2965,77248
20230823,144200,12139902470,2980,2960,2985,2955,70688
20230823,144100,11929960270,2960,2945,2960,2940,35543
20230823,144000,11825073280,2950,2940,2950,2930,59222
20230823,143900,11650842830,2940,2930,2940,2925,41503
20230823,143800,11528992740,2930,2915,2935,2915,83062
20230823,143700,11285985375,2915,2905,2915,2905,13426
20230823,143600,11246909420,2905,2910,2910,2905,22185
20230823,143500,11182461375,2905,2905,2905,2900,10295
20230823,143400,11152563155,2905,2905,2905,2890,18134
20230823,143300,11100001010,2905,2910,2915,2900,21294
20230823,143200,11038095190,2905,2905,2910,2900,32383
20230823,143100,10943956975,2905,2895,2905,2895,35586
20230823,143000,10840796580,2895,2895,2895,2890,8588
20230823,142900,10815936005,2890,2880,2895,2880,33818
20230823,142800,10718345290,2880,2880,2880,2875,5425
20230823,142700,10702728230,2880,2870,2880,2865,22413
20230823,142600,10638360785,2870,2865,2870,2860,12310
20230823,142500,10603102075,2865,2870,2875,2865,10271
20230823,142400,10573612670,2875,2870,2875,2870,4287
20230823,142300,10561308770,2870,2865,2875,2865,13489
20230823,142200,10522605235,2865,2865,2870,2865,5654
20230823,142100,10506405990,2865,2865,2870,2860,4676
20230823,142000,10493009815,2860,2865,2870,2860,4388
20230823,141900,10480442925,2870,2865,2870,2865,22571
20230823,141800,10415710205,2865,2870,2870,2865,7584
20230823,141700,10393950605,2870,2870,2875,2865,10260
20230823,141600,10364504355,2870,2870,2870,2865,9661
20230823,141500,10336782425,2865,2870,2875,2860,13974
20230823,141400,10296661440,2870,2865,2875,2860,26224
20230823,141300,10221442940,2865,2865,2865,2860,11593
20230823,141200,10188266795,2865,2865,2865,2860,11840
20230823,141100,10154348945,2860,2855,2860,2855,31764
20230823,141000,10063622130,2850,2850,2855,2840,18108
20230823,140900,10012067310,2850,2850,2850,2845,11354
20230823,140800,9979710410,2845,2850,2850,2845,7727
20230823,140700,9957695585,2845,2850,2850,2845,25356
20230823,140600,9885435535,2850,2835,2850,2830,27989
20230823,140500,9805883615,2830,2835,2835,2830,327
20230823,140400,9804958190,2830,2830,2835,2830,8797
20230823,140300,9780062670,2830,2830,2835,2825,795
20230823,140200,9777814240,2820,2835,2840,2820,6227
20230823,140100,9760178900,2840,2830,2840,2830,2550
20230823,140000,9752950295,2835,2830,2840,2830,4359
20230823,135900,9740587745,2825,2830,2840,2820,32987
20230823,135800,9647165815,2825,2825,2825,2820,1844
20230823,135700,9641957265,2825,2820,2825,2815,2743
20230823,135600,9634231070,2825,2820,2825,2815,2386
20230823,135500,9627512200,2825,2825,2830,2810,16159
20230823,135400,9581996825,2830,2830,2830,2820,3613
20230823,135300,9571786375,2825,2820,2830,2820,4900
20230823,135200,9557924585,2820,2825,2835,2820,19537
20230823,135100,9502679280,2825,2825,2830,2820,7240
20230823,135000,9482244170,2825,2835,2835,2825,20941
20230823,134900,9423010915,2835,2835,2835,2830,1845
20230823,134800,9417786200,2830,2830,2835,2830,7126
20230823,134700,9397608905,2830,2830,2830,2825,5054
20230823,134600,9383307590,2830,2825,2830,2825,12967
20230823,134500,9346621050,2825,2825,2830,2820,6049
20230823,134400,9329545810,2820,2820,2825,2820,9792
20230823,134300,9301907915,2825,2820,2825,2815,4854
20230823,134200,9288220185,2820,2820,2820,2820,4413
20230823,134100,9275775525,2820,2825,2830,2810,10770
20230823,134000,9245403995,2825,2815,2830,2815,30486
20230823,133900,9159421265,2815,2815,2815,2810,3034
20230823,133800,9150880755,2815,2805,2815,2805,8617
20230823,133700,9126651060,2805,2805,2805,2805,5533
20230823,133600,9111130995,2805,2805,2810,2805,10017
20230823,133500,9083014120,2805,2810,2810,2805,4674
20230823,133400,9069880315,2810,2810,2815,2800,11935
20230823,133300,9036374460,2805,2810,2815,2800,26807
20230823,133200,8961089540,2810,2805,2810,2800,7291
20230823,133100,8940650315,2805,2805,2810,2800,5521
20230823,133000,8925161655,2800,2800,2805,2800,4933
20230823,132900,8911347875,2800,2800,2800,2800,1397
20230823,132800,8907436275,2800,2800,2800,2800,4005
20230823,132700,8896222275,2800,2800,2805,2800,16722
20230823,132600,8849396030,2805,2800,2805,2795,6622
20230823,132500,8830862745,2800,2805,2805,2795,5737
20230823,132400,8814794525,2805,2810,2810,2805,11474
20230823,132300,8782606080,2810,2810,2810,2800,4772
20230823,132200,8769211390,2800,2800,2805,2800,7033
20230823,132100,8749487220,2800,2800,2800,2800,6184
20230823,132000,8732172020,2795,2790,2795,2790,29208
20230823,131900,8650615750,2790,2790,2795,2785,20813
20230823,131800,8592582285,2790,2795,2795,2790,2396
20230823,131700,8585897225,2795,2790,2795,2790,16438
20230823,131600,8539994710,2790,2785,2795,2785,13739
20230823,131500,8501672640,2785,2790,2790,2780,5714
20230823,131400,8485758945,2785,2785,2790,2780,8221
20230823,131300,8462876615,2780,2790,2795,2780,20263
20230823,131200,8406422855,2790,2795,2795,2780,31322
20230823,131100,8319252405,2795,2795,2795,2790,2985
20230823,131000,8310910915,2795,2800,2800,2790,10470
20230823,130900,8281664075,2800,2790,2800,2780,18607
20230823,130800,8229799160,2785,2795,2795,2785,50139
20230823,130700,8089969675,2795,2805,2805,2795,57809
20230823,130600,7928147635,2805,2805,2805,2800,9318
20230823,130500,7902046370,2800,2810,2810,2800,19841
20230823,130400,7846470960,2810,2805,2810,2800,36145
20230823,130300,7745094720,2805,2815,2815,2805,9815
20230823,130200,7717529340,2810,2815,2815,2810,7395
20230823,130100,7696740705,2815,2815,2815,2810,2212
20230823,130000,7690515835,2815,2810,2815,2810,7159
20230823,125900,7670368585,2810,2810,2815,2810,2157
20230823,125800,7664306860,2815,2820,2820,2810,3546
20230823,125700,7654326845,2820,2810,2820,2805,19681
20230823,125600,7599027400,2805,2805,2805,2800,33945
20230823,125500,7503903275,2805,2810,2810,2800,47191
20230823,125400,7371588505,2810,2820,2825,2810,41694
20230823,125300,7254280740,2825,2825,2830,2825,4409
20230823,125200,7241825305,2820,2825,2825,2820,679
20230823,125100,7239910050,2825,2825,2825,2825,6068
20230823,125000,7222767950,2825,2820,2825,2820,1892
20230823,124900,7217432245,2820,2820,2820,2820,1824
20230823,124800,7212288565,2820,2825,2825,2820,5819
20230823,124700,7195872635,2825,2820,2825,2815,10866
20230823,124600,7165237120,2820,2820,2820,2820,2177
20230823,124500,7159097980,2820,2820,2820,2815,1852
20230823,124400,7153881335,2815,2815,2820,2815,20245
20230823,124300,7096884475,2815,2815,2820,2815,11872
20230823,124200,7063464635,2815,2815,2815,2815,9101
20230823,124100,7037845320,2815,2820,2820,2815,2788
20230823,124000,7029990235,2820,2820,2820,2815,5298
20230823,123900,7015050405,2820,2815,2825,2815,6643
20230823,123800,6996346970,2815,2825,2825,2815,9879
20230823,123700,6968516015,2825,2830,2830,2820,16207
20230823,123600,6922785195,2825,2830,2830,2825,2034
20230823,123500,6917034025,2830,2825,2830,2825,4743
20230823,123400,6903634530,2825,2825,2825,2825,2292
20230823,123300,6897159630,2825,2825,2825,2825,5919
20230823,123200,6880438455,2825,2820,2825,2820,3312
20230823,123100,6871090480,2820,2825,2825,2820,13298
20230823,123000,6833589640,2825,2825,2825,2820,1978
20230823,122900,6828001810,2820,2820,2820,2820,7471
20230823,122800,6806933590,2820,2830,2830,2820,27547
20230823,122700,6729158070,2830,2830,2835,2830,2449
20230823,122600,6722227390,2830,2830,2830,2825,14116
20230823,122500,6682279630,2830,2840,2840,2830,6423
20230823,122400,6664095040,2840,2840,2840,2835,2828
20230823,122300,6656077035,2840,2840,2840,2840,1
20230823,122200,6656074195,2835,2835,2840,2830,7026
20230823,122100,6636170485,2835,2835,2835,2835,5271
20230823,122000,6621227200,2835,2840,2840,2835,4127
20230823,121900,6609527140,2840,2835,2840,2835,2680
20230823,121800,6601926490,2835,2835,2840,2835,675
20230823,121700,6600012235,2835,2835,2835,2830,1037
20230823,121600,6597074005,2835,2830,2835,2830,4710
20230823,121500,6583744380,2830,2835,2840,2830,5466
20230823,121400,6568257915,2830,2840,2840,2830,8779
20230823,121300,6543382460,2840,2840,2845,2835,7474
20230823,121200,6522162950,2845,2840,2845,2840,246
20230823,121100,6521464250,2840,2840,2845,2840,2920
20230823,121000,6513171400,2840,2835,2845,2830,1799
20230823,120900,6508061600,2835,2835,2840,2830,4510
20230823,120800,6495275970,2835,2835,2835,2835,1659
20230823,120700,6490572705,2835,2835,2840,2835,681
20230823,120600,6488641565,2835,2840,2840,2835,326
20230823,120500,6487715880,2840,2835,2840,2835,443
20230823,120400,6486459850,2835,2835,2835,2835,699
20230823,120300,6484478185,2830,2835,2835,2830,5963
20230823,120200,6467591655,2835,2835,2835,2835,3892
20230823,120100,6456557835,2835,2835,2845,2835,5085
20230823,120000,6442141250,2835,2840,2840,2835,7165
20230823,115900,6421809975,2835,2840,2840,2835,1630
20230823,115800,6417186745,2840,2845,2845,2840,3043
20230823,115700,6408537870,2840,2840,2845,2840,88
20230823,115600,6408287725,2845,2840,2845,2840,2635
20230823,115500,6400803995,2835,2840,2840,2835,940
20230823,115400,6398134450,2840,2840,2840,2840,1936
20230823,115300,6392636210,2835,2845,2845,2835,1033
20230823,115200,6389707325,2835,2840,2845,2835,3039
20230823,115100,6381087120,2840,2840,2840,2840,677
20230823,115000,6379164440,2840,2835,2840,2830,1544
20230823,114900,6374785625,2835,2840,2840,2835,4863
20230823,114800,6360997640,2840,2845,2845,2835,12373
20230823,114700,6325850195,2845,2840,2845,2840,159
20230823,114600,6325398215,2845,2845,2845,2845,1224
20230823,114500,6321915935,2845,2845,2845,2840,597
20230823,114400,6320218075,2845,2850,2850,2845,1886
20230823,114300,6314844875,2850,2845,2850,2840,1967
20230823,114200,6309251285,2840,2840,2845,2840,3626
20230823,114100,6298952895,2840,2845,2845,2840,554
20230823,114000,6297379160,2845,2845,2850,2845,2027
20230823,113900,6291612265,2850,2845,2850,2845,3928
20230823,113800,6280417505,2845,2850,2855,2835,13113
20230823,113700,6243161175,2850,2845,2850,2840,12377
20230823,113600,6207900740,2845,2850,2850,2840,5043
20230823,113500,6193568605,2850,2835,2850,2835,14481
20230823,113400,6152437965,2835,2830,2840,2830,9530
20230823,113300,6125451005,2835,2835,2835,2830,1063
20230823,113200,6122438815,2835,2835,2835,2830,1591
20230823,113100,6117935780,2835,2835,2835,2830,1083
20230823,113000,6114865925,2835,2840,2840,2830,2474
20230823,112900,6107850485,2835,2835,2835,2830,6553
20230823,112800,6089276260,2840,2840,2840,2835,500
20230823,112700,6087856935,2840,2835,2840,2835,1844
20230823,112600,6082623360,2835,2835,2835,2835,2610
20230823,112500,6075224010,2835,2840,2840,2835,2019
20230823,112400,6069499895,2840,2845,2845,2840,9723
20230823,112300,6041884930,2850,2845,2850,2845,29753
20230823,112200,5957234885,2845,2845,2850,2840,5229
20230823,112100,5942357835,2845,2845,2850,2845,4106
20230823,112000,5930676255,2845,2840,2845,2840,5852
20230823,111900,5914052510,2840,2840,2840,2835,3597
20230823,111800,5903842155,2840,2840,2840,2830,4068
20230823,111700,5892295225,2840,2825,2840,2825,13956
20230823,111600,5852784745,2825,2830,2830,2820,3632
20230823,111500,5842535630,2830,2830,2830,2820,2962
20230823,111400,5834166085,2830,2825,2830,2825,3559
20230823,111300,5824111905,2825,2825,2825,2825,1642
20230823,111200,5819473255,2825,2825,2825,2820,2489
20230823,111100,5812449195,2825,2830,2830,2820,20121
20230823,111000,5755690120,2830,2825,2830,2820,10698
20230823,110900,5725509460,2825,2830,2830,2825,5073
20230823,110800,5711177495,2830,2830,2830,2820,2575
20230823,110700,5703900245,2820,2825,2830,2820,21035
20230823,110600,5644523435,2830,2825,2830,2825,11381
20230823,110500,5612344745,2830,2825,2830,2820,6861
20230823,110400,5592989255,2820,2825,2830,2820,14051
20230823,110300,5553344200,2825,2825,2830,2825,2586
20230823,110200,5546038720,2825,2835,2835,2825,14708
20230823,110100,5504458305,2835,2830,2835,2825,1490
20230823,110000,5500238835,2830,2825,2830,2825,8778
20230823,105900,5475437345,2830,2825,2830,2825,2488
20230823,105800,5468408555,2825,2835,2835,2825,13384
20230823,105700,5430597850,2825,2830,2830,2825,21167
20230823,105600,5370766745,2830,2835,2840,2830,16150
20230823,105500,5325028715,2835,2840,2840,2830,21978
20230823,105400,5262719810,2840,2840,2840,2835,1964
20230823,105300,5257142095,2835,2830,2840,2830,9422
20230823,105200,5230476960,2825,2830,2830,2820,28512
20230823,105100,5149930175,2830,2835,2835,2825,21065
20230823,105000,5090315725,2835,2840,2840,2835,28114
20230823,104900,5010609020,2835,2845,2845,2835,11097
20230823,104800,4979099075,2840,2845,2845,2840,14546
20230823,104700,4937762785,2845,2845,2845,2840,9891
20230823,104600,4909668445,2845,2850,2850,2840,7595
20230823,104500,4888056940,2845,2845,2850,2845,2933
20230823,104400,4879708615,2850,2850,2850,2845,3927
20230823,104300,4868534505,2845,2860,2860,2845,23981
20230823,104200,4800203090,2850,2850,2860,2850,13910
20230823,104100,4760509895,2850,2855,2860,2850,8689
20230823,104000,4735707790,2850,2855,2855,2850,11530
20230823,103900,4702823830,2855,2850,2855,2850,8257
20230823,103800,4679262730,2855,2850,2855,2850,7644
20230823,103700,4657473690,2855,2850,2860,2850,9286
20230823,103600,4631001405,2860,2850,2860,2845,9147
20230823,103500,4604933635,2850,2855,2860,2850,10356
20230823,103400,4575398775,2860,2855,2860,2850,5858
20230823,103300,4558687230,2855,2855,2860,2855,8665
20230823,103200,4533930125,2860,2860,2860,2855,3513
20230823,103100,4523894780,2860,2865,2865,2860,2121
20230823,103000,4517823985,2865,2865,2865,2855,4317
20230823,102900,4505492550,2865,2865,2865,2855,15363
20230823,102800,4461499335,2865,2860,2865,2860,3688
20230823,102700,4450950655,2860,2860,2860,2855,5768
20230823,102600,4434476925,2860,2850,2865,2850,4181
20230823,102500,4422533975,2845,2855,2855,2845,17684
20230823,102400,4372186250,2850,2845,2855,2840,19905
20230823,102300,4315561220,2850,2860,2860,2845,26705
20230823,102200,4239403875,2860,2860,2865,2860,3106
20230823,102100,4230520250,2860,2865,2865,2855,16136
20230823,102000,4184405925,2860,2865,2870,2860,4493
20230823,101900,4171537325,2865,2865,2870,2860,4966
20230823,101800,4157321355,2865,2860,2865,2855,5431
20230823,101700,4141790395,2860,2870,2875,2855,23986
20230823,101600,4073181570,2875,2870,2875,2865,8655
20230823,101500,4048337450,2870,2860,2870,2855,7998
20230823,101400,4025424665,2860,2865,2870,2850,42700
20230823,101300,3903452945,2865,2870,2875,2860,11785
20230823,101200,3869665925,2870,2875,2880,2870,15846
20230823,101100,3824171335,2875,2895,2895,2875,20827
20230823,101000,3764063710,2895,2900,2900,2890,12493
20230823,100900,3727917015,2900,2905,2905,2895,11241
20230823,100800,3695297975,2900,2900,2905,2900,9340
20230823,100700,3668198380,2900,2890,2900,2890,13269
20230823,100600,3629822390,2890,2895,2895,2885,7391
20230823,100500,3608463390,2895,2895,2895,2890,2611
20230823,100400,3600917490,2895,2895,2900,2885,27157
20230823,100300,3522336930,2895,2900,2900,2890,2548
20230823,100200,3514957795,2900,2895,2900,2895,8888
20230823,100100,3489197655,2900,2905,2905,2895,5630
20230823,100000,3472862490,2900,2910,2915,2900,18832
20230823,095900,3418148195,2910,2910,2915,2905,26871
20230823,095800,3339902660,2915,2905,2915,2905,30254
20230823,095700,3251827780,2910,2905,2910,2900,18131
20230823,095600,3199127840,2905,2895,2905,2895,28326
20230823,095500,3116993280,2895,2895,2900,2890,11339
20230823,095400,3084168250,2895,2895,2900,2895,18004
20230823,095300,3032038945,2900,2885,2900,2885,21358
20230823,095200,2970225975,2890,2885,2890,2885,8427
20230823,095100,2945890940,2890,2885,2890,2880,19008
20230823,095000,2891048905,2890,2890,2890,2885,1539
20230823,094900,2886604910,2890,2875,2895,2875,29138
20230823,094800,2802621090,2875,2870,2875,2865,5195
20230823,094700,2787715045,2870,2865,2870,2860,3945
20230823,094600,2776412780,2865,2875,2875,2865,6197
20230823,094500,2758650500,2875,2880,2885,2865,16240
20230823,094400,2711950815,2880,2865,2880,2860,4891
20230823,094300,2697912400,2860,2865,2870,2860,5184
20230823,094200,2683065670,2865,2855,2865,2855,15605
20230823,094100,2638416565,2860,2850,2860,2850,4124
20230823,094000,2626652535,2840,2850,2850,2840,25272
20230823,093900,2554835400,2850,2850,2860,2850,11051
20230823,093800,2523295335,2850,2860,2860,2845,4833
20230823,093700,2509528870,2860,2840,2860,2835,7174
20230823,093600,2489112535,2835,2845,2850,2835,40449
20230823,093500,2374267305,2850,2855,2860,2850,68299
20230823,093400,2179511765,2855,2855,2855,2850,9069
20230823,093300,2153651570,2855,2860,2865,2850,21570
20230823,093200,2092084885,2855,2855,2860,2850,30621
20230823,093100,2004728505,2855,2860,2860,2855,10848
20230823,093000,1973756555,2860,2855,2860,2855,7502
20230823,092900,1952315350,2860,2865,2870,2855,32012
20230823,092800,1860789745,2865,2865,2870,2865,6304
20230823,092700,1842724415,2865,2865,2870,2860,22159
20230823,092600,1779243390,2865,2870,2870,2860,6667
20230823,092500,1760135320,2870,2860,2870,2860,3524
20230823,092400,1750037860,2860,2865,2865,2860,9518
20230823,092300,1722810235,2865,2865,2870,2860,12110
20230823,092200,1688133045,2875,2885,2890,2865,9046
20230823,092100,1662172165,2885,2890,2900,2870,21182
20230823,092000,1601105590,2895,2885,2905,2885,20804
20230823,091900,1540907125,2890,2885,2890,2885,6028
20230823,091800,1523500905,2885,2865,2890,2865,12211
20230823,091700,1488422790,2870,2865,2890,2860,31092
20230823,091600,1399207975,2870,2875,2880,2865,27897
20230823,091500,1319124820,2870,2880,2885,2865,15831
20230823,091400,1273651435,2880,2910,2910,2875,36682
20230823,091300,1167751415,2910,2890,2910,2890,8166
20230823,091200,1144067195,2890,2895,2905,2890,14292
20230823,091100,1102712880,2895,2905,2910,2895,22142
20230823,091000,1038405755,2910,2910,2915,2905,15589
20230823,090900,993057465,2910,2890,2910,2890,32797
20230823,090800,898046795,2895,2900,2900,2880,23761
20230823,090700,829365945,2900,2875,2900,2865,15586
20230823,090600,784385315,2880,2895,2895,2865,30484
20230823,090500,696662890,2895,2910,2915,2890,25723
20230823,090400,622053600,2910,2910,2920,2890,54272
20230823,090300,464168995,2910,2865,2910,2855,28712
20230823,090200,381339585,2865,2855,2870,2845,59607
20230823,090100,211172200,2860,2870,2870,2850,13107
20230823,090000,173698045,2870,2850,2870,2845,60285