stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184900,16659613905,2915,2915,2915,2915,32317
20230824,184800,16659613905,2915,2915,2915,2915,0
20230824,184700,16659613905,2915,2915,2915,2915,0
20230824,184600,16659613905,2915,2915,2915,2915,0
20230824,184500,16659613905,2915,2915,2915,2915,0
20230824,184400,16659613905,2915,2915,2915,2915,0
20230824,184300,16659613905,2915,2915,2915,2915,0
20230824,184200,16659613905,2915,2915,2915,2915,0
20230824,184100,16659613905,2915,2915,2915,2915,0
20230824,184000,16659613905,2915,2915,2915,2915,0
20230824,183900,16659613905,2915,2915,2915,2915,0
20230824,183800,16659613905,2915,2915,2915,2915,0
20230824,183700,16659613905,2915,2915,2915,2915,0
20230824,183600,16659613905,2915,2915,2915,2915,0
20230824,183500,16659613905,2915,2915,2915,2915,0
20230824,183400,16659613905,2915,2915,2915,2915,0
20230824,183300,16659613905,2915,2915,2915,2915,0
20230824,183200,16659613905,2915,2915,2915,2915,0
20230824,183100,16659613905,2915,2915,2915,2915,0
20230824,183000,16659613905,2915,2915,2915,2915,0
20230824,182900,16659613905,2915,2915,2915,2915,0
20230824,182800,16659613905,2915,2915,2915,2915,0
20230824,182700,16659613905,2915,2915,2915,2915,0
20230824,182600,16659613905,2915,2915,2915,2915,0
20230824,182500,16659613905,2915,2915,2915,2915,0
20230824,182400,16659613905,2915,2915,2915,2915,0
20230824,182300,16659613905,2915,2915,2915,2915,0
20230824,182200,16659613905,2915,2915,2915,2915,0
20230824,182100,16659613905,2915,2915,2915,2915,0
20230824,182000,16659613905,2915,2915,2915,2915,0
20230824,181900,16659613905,2915,2915,2915,2915,32317
20230824,181800,16659613905,2915,2915,2915,2915,0
20230824,181700,16659613905,2915,2915,2915,2915,0
20230824,181600,16659613905,2915,2915,2915,2915,0
20230824,181500,16659613905,2915,2915,2915,2915,0
20230824,181400,16659613905,2915,2915,2915,2915,0
20230824,181300,16659613905,2915,2915,2915,2915,0
20230824,181200,16659613905,2915,2915,2915,2915,0
20230824,181100,16659613905,2915,2915,2915,2915,0
20230824,181000,16659613905,2915,2915,2915,2915,0
20230824,180900,16659613905,2915,2915,2915,2915,0
20230824,180800,16659613905,2915,2915,2915,2915,0
20230824,180700,16659613905,2915,2915,2915,2915,0
20230824,180600,16659613905,2915,2915,2915,2915,0
20230824,180500,16659613905,2915,2915,2915,2915,0
20230824,180400,16659613905,2915,2915,2915,2915,0
20230824,180300,16659613905,2915,2915,2915,2915,0
20230824,180200,16659613905,2915,2915,2915,2915,0
20230824,180100,16659613905,2915,2915,2915,2915,0
20230824,180000,16659613905,2915,2915,2915,2915,0
20230824,175900,16659613905,2915,2915,2915,2915,0
20230824,175800,16659613905,2915,2915,2915,2915,0
20230824,175700,16659613905,2915,2915,2915,2915,0
20230824,175600,16659613905,2915,2915,2915,2915,0
20230824,175500,16659613905,2915,2915,2915,2915,0
20230824,175400,16659613905,2915,2915,2915,2915,0
20230824,175300,16659613905,2915,2915,2915,2915,0
20230824,175200,16659613905,2915,2915,2915,2915,0
20230824,175100,16659613905,2915,2915,2915,2915,0
20230824,175000,16659613905,2915,2915,2915,2915,0
20230824,174900,16659613905,2915,2915,2915,2915,32317
20230824,174800,16659613905,2915,2915,2915,2915,0
20230824,174700,16659613905,2915,2915,2915,2915,0
20230824,174600,16659613905,2915,2915,2915,2915,0
20230824,174500,16659613905,2915,2915,2915,2915,0
20230824,174400,16659613905,2915,2915,2915,2915,0
20230824,174300,16659613905,2915,2915,2915,2915,0
20230824,174200,16659613905,2915,2915,2915,2915,0
20230824,174100,16659613905,2915,2915,2915,2915,0
20230824,174000,16659613905,2915,2915,2915,2915,0
20230824,173900,16659613905,2915,2915,2915,2915,0
20230824,173800,16659613905,2915,2915,2915,2915,0
20230824,173700,16659613905,2915,2915,2915,2915,0
20230824,173600,16659613905,2915,2915,2915,2915,0
20230824,173500,16659613905,2915,2915,2915,2915,0
20230824,173400,16659613905,2915,2915,2915,2915,0
20230824,173300,16659613905,2915,2915,2915,2915,0
20230824,173200,16659613905,2915,2915,2915,2915,0
20230824,173100,16659613905,2915,2915,2915,2915,0
20230824,173000,16659613905,2915,2915,2915,2915,0
20230824,172900,16659613905,2915,2915,2915,2915,0
20230824,172800,16659613905,2915,2915,2915,2915,0
20230824,172700,16659613905,2915,2915,2915,2915,0
20230824,172600,16659613905,2915,2915,2915,2915,0
20230824,172500,16659613905,2915,2915,2915,2915,0
20230824,172400,16659613905,2915,2915,2915,2915,0
20230824,172300,16659613905,2915,2915,2915,2915,0
20230824,172200,16659613905,2915,2915,2915,2915,0
20230824,172100,16659613905,2915,2915,2915,2915,0
20230824,172000,16659613905,2915,2915,2915,2915,0
20230824,171900,16659613905,2915,2915,2915,2915,32317
20230824,171800,16659613905,2915,2915,2915,2915,0
20230824,171700,16659613905,2915,2915,2915,2915,0
20230824,171600,16659613905,2915,2915,2915,2915,0
20230824,171500,16659613905,2915,2915,2915,2915,0
20230824,171400,16659613905,2915,2915,2915,2915,0
20230824,171300,16659613905,2915,2915,2915,2915,0
20230824,171200,16659613905,2915,2915,2915,2915,0
20230824,171100,16659613905,2915,2915,2915,2915,0
20230824,171000,16659613905,2915,2915,2915,2915,0
20230824,170900,16659613905,2915,2915,2915,2915,0
20230824,170800,16659613905,2915,2915,2915,2915,0
20230824,170700,16659613905,2915,2915,2915,2915,0
20230824,170600,16659613905,2915,2915,2915,2915,0
20230824,170500,16659613905,2915,2915,2915,2915,0
20230824,170400,16659613905,2915,2915,2915,2915,0
20230824,170300,16659613905,2915,2915,2915,2915,0
20230824,170200,16659613905,2915,2915,2915,2915,0
20230824,170100,16659613905,2915,2915,2915,2915,0
20230824,170000,16659613905,2915,2915,2915,2915,0
20230824,165900,16659613905,2915,2915,2915,2915,0
20230824,165800,16659613905,2915,2915,2915,2915,0
20230824,165700,16659613905,2915,2915,2915,2915,0
20230824,165600,16659613905,2915,2915,2915,2915,0
20230824,165500,16659613905,2915,2915,2915,2915,0
20230824,165400,16659613905,2915,2915,2915,2915,0
20230824,165300,16659613905,2915,2915,2915,2915,0
20230824,165200,16659613905,2915,2915,2915,2915,0
20230824,165100,16659613905,2915,2915,2915,2915,0
20230824,165000,16659613905,2915,2915,2915,2915,0
20230824,164900,16659613905,2915,2915,2915,2915,32317
20230824,164800,16659613905,2915,2915,2915,2915,0
20230824,164700,16659613905,2915,2915,2915,2915,0
20230824,164600,16659613905,2915,2915,2915,2915,0
20230824,164500,16659613905,2915,2915,2915,2915,0
20230824,164400,16659613905,2915,2915,2915,2915,0
20230824,164300,16659613905,2915,2915,2915,2915,0
20230824,164200,16659613905,2915,2915,2915,2915,0
20230824,164100,16659613905,2915,2915,2915,2915,0
20230824,164000,16659613905,2915,2915,2915,2915,0
20230824,163900,16659613905,2915,2915,2915,2915,0
20230824,163800,16659613905,2915,2915,2915,2915,0
20230824,163700,16659613905,2915,2915,2915,2915,0
20230824,163600,16659613905,2915,2915,2915,2915,0
20230824,163500,16659613905,2915,2915,2915,2915,0
20230824,163400,16659613905,2915,2915,2915,2915,0
20230824,163300,16659613905,2915,2915,2915,2915,0
20230824,163200,16659613905,2915,2915,2915,2915,0
20230824,163100,16659613905,2915,2915,2915,2915,0
20230824,163000,16659613905,2915,2915,2915,2915,0
20230824,162900,16659613905,2915,2915,2915,2915,0
20230824,162800,16659613905,2915,2915,2915,2915,0
20230824,162700,16659613905,2915,2915,2915,2915,0
20230824,162600,16659613905,2915,2915,2915,2915,0
20230824,162500,16659613905,2915,2915,2915,2915,0
20230824,162400,16659613905,2915,2915,2915,2915,0
20230824,162300,16659613905,2915,2915,2915,2915,0
20230824,162200,16659613905,2915,2915,2915,2915,0
20230824,162100,16659613905,2915,2915,2915,2915,0
20230824,162000,16659613905,2915,2915,2915,2915,0
20230824,161900,16659613905,2915,2915,2915,2915,32317
20230824,161800,16659613905,2915,2915,2915,2915,0
20230824,161700,16659613905,2915,2915,2915,2915,0
20230824,161600,16659613905,2915,2915,2915,2915,0
20230824,161500,16659613905,2915,2915,2915,2915,0
20230824,161400,16659613905,2915,2915,2915,2915,0
20230824,161300,16659613905,2915,2915,2915,2915,0
20230824,161200,16659613905,2915,2915,2915,2915,0
20230824,161100,16659613905,2915,2915,2915,2915,0
20230824,161000,16659613905,2915,2915,2915,2915,0
20230824,160900,16659613905,2915,2915,2915,2915,0
20230824,160800,16659613905,2915,2915,2915,2915,0
20230824,160700,16659613905,2915,2915,2915,2915,0
20230824,160600,16659613905,2915,2915,2915,2915,0
20230824,160500,16659613905,2915,2915,2915,2915,0
20230824,160400,16659613905,2915,2915,2915,2915,0
20230824,160300,16659613905,2915,2915,2915,2915,0
20230824,160200,16659613905,2915,2915,2915,2915,0
20230824,160100,16659613905,2915,2915,2915,2915,0
20230824,160000,16659613905,2915,2915,2915,2915,0
20230824,155900,16659613905,2915,2915,2915,2915,0
20230824,155800,16659613905,2915,2915,2915,2915,0
20230824,155700,16659613905,2915,2915,2915,2915,0
20230824,155600,16659613905,2915,2915,2915,2915,0
20230824,155500,16659613905,2915,2915,2915,2915,0
20230824,155400,16659613905,2915,2915,2915,2915,0
20230824,155300,16659613905,2915,2915,2915,2915,0
20230824,155200,16659613905,2915,2915,2915,2915,0
20230824,155100,16659613905,2915,2915,2915,2915,0
20230824,155000,16659613905,2915,2915,2915,2915,0
20230824,154900,16659613905,2915,2915,2915,2915,32317
20230824,154800,16659613905,2915,2915,2915,2915,0
20230824,154700,16659613905,2915,2915,2915,2915,0
20230824,154600,16659613905,2915,2915,2915,2915,0
20230824,154500,16659613905,2915,2915,2915,2915,0
20230824,154400,16659613905,2915,2915,2915,2915,0
20230824,154300,16659613905,2915,2915,2915,2915,0
20230824,154200,16659613905,2915,2915,2915,2915,0
20230824,154100,16659613905,2915,2915,2915,2915,0
20230824,154000,16659613905,2915,2915,2915,2915,0
20230824,153900,16659613905,2915,2915,2915,2915,0
20230824,153800,16659613905,2915,2915,2915,2915,0
20230824,153700,16659613905,2915,2915,2915,2915,0
20230824,153600,16659613905,2915,2915,2915,2915,0
20230824,153500,16659613905,2915,2915,2915,2915,0
20230824,153400,16659613905,2915,2915,2915,2915,0
20230824,153300,16659613905,2915,2915,2915,2915,0
20230824,153200,16659613905,2915,2915,2915,2915,0
20230824,153100,16659613905,2915,2915,2915,2915,0
20230824,153000,16659613905,2915,2915,2915,2915,32317
20230824,152900,16565409850,2905,2905,2905,2905,0
20230824,152800,16565409850,2905,2905,2905,2905,0
20230824,152700,16565409850,2905,2905,2905,2905,0
20230824,152600,16565409850,2905,2905,2905,2905,0
20230824,152500,16565409850,2905,2905,2905,2905,0
20230824,152400,16565409850,2905,2905,2905,2905,0
20230824,152300,16565409850,2905,2905,2905,2905,0
20230824,152200,16565409850,2905,2905,2905,2905,0
20230824,152100,16565409850,2905,2905,2905,2905,0
20230824,152000,16565409850,2905,2905,2905,2905,0
20230824,151900,16565409850,2905,2910,2910,2905,11023
20230824,151800,16533353235,2910,2905,2910,2905,6452
20230824,151700,16514593730,2910,2900,2910,2900,7976
20230824,151600,16491424375,2905,2905,2905,2900,8036
20230824,151500,16468110480,2900,2900,2905,2900,7597
20230824,151400,16446075120,2905,2905,2910,2900,2124
20230824,151300,16439904700,2905,2900,2905,2900,12460
20230824,151200,16403746830,2900,2905,2905,2900,11657
20230824,151100,16369914510,2900,2900,2905,2895,20869
20230824,151000,16309373010,2895,2900,2900,2895,8526
20230824,150900,16284682740,2900,2895,2900,2895,3878
20230824,150800,16273446850,2895,2895,2900,2895,8252
20230824,150700,16249553145,2900,2895,2900,2895,7926
20230824,150600,16226597865,2900,2900,2900,2895,4942
20230824,150500,16212271060,2900,2900,2905,2895,8314
20230824,150400,16188165430,2900,2900,2905,2900,4725
20230824,150300,16174457125,2900,2905,2905,2900,3294
20230824,150200,16164899005,2900,2900,2905,2900,995
20230824,150100,16162011165,2905,2900,2905,2895,2849
20230824,150000,16153749515,2900,2905,2905,2900,3440
20230824,145900,16143769835,2905,2905,2905,2900,3158
20230824,145800,16134610470,2900,2905,2905,2895,5217
20230824,145700,16119480230,2905,2900,2905,2900,4577
20230824,145600,16106206815,2905,2900,2905,2900,2208
20230824,145500,16099803095,2900,2905,2905,2900,4447
20230824,145400,16086901480,2905,2900,2905,2900,2751
20230824,145300,16078917390,2900,2905,2905,2895,3682
20230824,145200,16068241475,2905,2900,2905,2900,8328
20230824,145100,16044089725,2900,2905,2905,2900,3281
20230824,145000,16034574215,2905,2895,2905,2895,8783
20230824,144900,16009110220,2900,2900,2900,2895,2568
20230824,144800,16001666455,2900,2900,2900,2895,25736
20230824,144700,15927137055,2900,2900,2900,2895,7127
20230824,144600,15906501470,2895,2900,2900,2895,8351
20230824,144500,15882308850,2900,2900,2905,2895,5397
20230824,144400,15866655825,2900,2900,2905,2900,1531
20230824,144300,15862215825,2900,2895,2900,2895,3424
20230824,144200,15852293065,2900,2905,2905,2900,3153
20230824,144100,15843148770,2905,2900,2905,2900,3911
20230824,144000,15831803965,2900,2900,2900,2895,9879
20230824,143900,15803170395,2895,2900,2905,2895,12545
20230824,143800,15766838590,2900,2915,2915,2900,14300
20230824,143700,15725352630,2915,2915,2915,2905,10018
20230824,143600,15696222695,2915,2910,2915,2910,2082
20230824,143500,15690163900,2910,2910,2910,2905,372
20230824,143400,15689082135,2910,2910,2915,2910,13259
20230824,143300,15650483565,2910,2905,2910,2905,2003
20230824,143200,15644660510,2905,2910,2910,2900,6675
20230824,143100,15625296620,2900,2910,2910,2900,1638
20230824,143000,15620539840,2910,2905,2910,2895,34712
20230824,142900,15519817850,2905,2910,2910,2905,21395
20230824,142800,15457651695,2910,2915,2915,2905,8965
20230824,142700,15431556150,2915,2910,2915,2910,5581
20230824,142600,15415315290,2920,2910,2920,2905,16387
20230824,142500,15367583575,2910,2905,2910,2905,1690
20230824,142400,15362671355,2910,2905,2910,2905,5137
20230824,142300,15347747885,2910,2910,2910,2905,2912
20230824,142200,15339286040,2905,2910,2915,2905,16024
20230824,142100,15292713025,2910,2915,2920,2910,7007
20230824,142000,15272289360,2920,2920,2920,2910,4651
20230824,141900,15258737375,2920,2920,2920,2915,2760
20230824,141800,15250690675,2915,2920,2920,2915,3572
20230824,141700,15240265970,2915,2910,2920,2910,1349
20230824,141600,15236339180,2910,2920,2920,2910,26662
20230824,141500,15158697160,2915,2915,2915,2910,11672
20230824,141400,15124713785,2915,2920,2925,2910,5750
20230824,141300,15107950260,2925,2925,2930,2910,13281
20230824,141200,15069234240,2930,2930,2930,2920,8209
20230824,141100,15045221805,2925,2925,2930,2925,1366
20230824,141000,15041224160,2925,2920,2930,2920,17936
20230824,140900,14988717230,2920,2915,2925,2915,3777
20230824,140800,14977689990,2910,2920,2925,2910,9437
20230824,140700,14950144170,2930,2925,2930,2925,8966
20230824,140600,14923915935,2930,2930,2930,2920,14570
20230824,140500,14881244360,2930,2920,2930,2920,30042
20230824,140400,14793344225,2920,2915,2920,2910,8122
20230824,140300,14769670120,2915,2915,2920,2910,2760
20230824,140200,14761629695,2915,2910,2915,2910,2262
20230824,140100,14755040475,2915,2915,2915,2910,629
20230824,140000,14753207940,2915,2915,2915,2910,2278
20230824,135900,14746573075,2915,2905,2915,2905,1268
20230824,135800,14742882955,2910,2905,2910,2905,2988
20230824,135700,14734200975,2905,2905,2905,2900,2738
20230824,135600,14726251900,2900,2905,2905,2900,6756
20230824,135500,14706644260,2910,2910,2910,2910,1708
20230824,135400,14701673980,2905,2910,2910,2905,5700
20230824,135300,14685102770,2910,2905,2910,2905,1248
20230824,135200,14681477300,2905,2910,2910,2905,3974
20230824,135100,14669928880,2905,2910,2910,2905,7618
20230824,135000,14647769275,2915,2915,2915,2905,2796
20230824,134900,14639633670,2915,2915,2915,2910,1190
20230824,134800,14636168300,2915,2905,2915,2900,7528
20230824,134700,14614296990,2905,2905,2905,2905,2305
20230824,134600,14607600965,2910,2910,2910,2905,2737
20230824,134500,14599649485,2910,2905,2910,2905,2382
20230824,134400,14592728445,2910,2900,2910,2900,4888
20230824,134300,14578536155,2900,2915,2915,2900,12123
20230824,134200,14543295745,2905,2905,2915,2905,9392
20230824,134100,14515999340,2915,2920,2920,2905,16569
20230824,134000,14467735020,2910,2910,2925,2910,11971
20230824,133900,14432796540,2915,2910,2915,2910,3666
20230824,133800,14422110465,2915,2905,2920,2905,5663
20230824,133700,14405611485,2910,2905,2915,2900,3387
20230824,133600,14395768315,2900,2905,2905,2900,1367
20230824,133500,14391797555,2900,2900,2905,2895,11475
20230824,133400,14358521070,2905,2900,2905,2900,1533
20230824,133300,14354073860,2900,2900,2905,2900,4341
20230824,133200,14341482050,2900,2900,2905,2895,10186
20230824,133100,14311942645,2900,2905,2905,2900,2023
20230824,133000,14306068355,2910,2910,2915,2910,4083
20230824,132900,14294185695,2910,2905,2910,2905,5613
20230824,132800,14277854925,2905,2905,2905,2905,5334
20230824,132700,14262359655,2905,2900,2905,2895,6008
20230824,132600,14244951245,2900,2900,2900,2895,5218
20230824,132500,14229839085,2895,2905,2905,2890,13900
20230824,132400,14189622260,2905,2900,2905,2900,3173
20230824,132300,14180419050,2905,2895,2905,2895,4060
20230824,132200,14168659935,2895,2895,2895,2890,8901
20230824,132100,14142919115,2890,2890,2895,2890,10208
20230824,132000,14113413685,2895,2895,2900,2895,2187
20230824,131900,14107082305,2895,2895,2895,2890,2569
20230824,131800,14099647090,2895,2900,2900,2895,3029
20230824,131700,14090872970,2900,2900,2905,2895,23101
20230824,131600,14023989550,2900,2900,2900,2895,4662
20230824,131500,14010470430,2895,2900,2905,2895,2883
20230824,131400,14002117855,2900,2900,2905,2895,3216
20230824,131300,13992792295,2895,2900,2900,2895,997
20230824,131200,13989904460,2900,2900,2900,2895,2814
20230824,131100,13981749250,2900,2905,2905,2895,19187
20230824,131000,13926106985,2905,2905,2905,2900,1664
20230824,130900,13921273595,2905,2910,2910,2905,9674
20230824,130800,13893168300,2910,2905,2910,2900,5338
20230824,130700,13877654185,2905,2905,2905,2900,4396
20230824,130600,13864892525,2905,2910,2910,2900,5666
20230824,130500,13848432395,2910,2910,2910,2910,4281
20230824,130400,13835974685,2910,2910,2910,2905,3202
20230824,130300,13826659190,2910,2905,2910,2900,8717
20230824,130200,13801339280,2905,2905,2905,2900,2436
20230824,130100,13794265900,2900,2895,2900,2895,1951
20230824,130000,13788610500,2895,2895,2895,2890,11274
20230824,125900,13756007770,2890,2895,2895,2890,12246
20230824,125800,13720578525,2895,2900,2900,2895,6778
20230824,125700,13700951215,2905,2905,2910,2895,6608
20230824,125600,13681796095,2900,2905,2910,2900,2456
20230824,125500,13674658005,2910,2905,2910,2905,1858
20230824,125400,13669257360,2910,2895,2910,2895,6092
20230824,125300,13651575995,2905,2895,2905,2895,2745
20230824,125200,13643619795,2890,2890,2900,2890,18270
20230824,125100,13590796480,2895,2895,2895,2890,9596
20230824,125000,13563049380,2895,2890,2895,2890,17296
20230824,124900,13513058605,2895,2900,2900,2890,35377
20230824,124800,13410772325,2900,2905,2905,2895,22915
20230824,124700,13344404345,2905,2905,2905,2895,3921
20230824,124600,13333036355,2905,2905,2905,2900,30239
20230824,124500,13245341145,2905,2905,2910,2900,6112
20230824,124400,13227591685,2910,2910,2910,2905,5784
20230824,124300,13210783885,2910,2915,2915,2905,9325
20230824,124200,13183645155,2915,2910,2915,2905,6602
20230824,124100,13164438120,2910,2910,2910,2905,6470
20230824,124000,13145619740,2910,2910,2910,2910,1325
20230824,123900,13141763990,2905,2910,2920,2905,19453
20230824,123800,13085182485,2910,2905,2910,2900,14065
20230824,123700,13044275440,2910,2905,2915,2900,5981
20230824,123600,13026901240,2905,2905,2905,2900,8300
20230824,123500,13002821465,2905,2910,2915,2900,18539
20230824,123400,12948892840,2910,2905,2915,2905,6252
20230824,123300,12930700325,2905,2915,2915,2905,7122
20230824,123200,12909973205,2915,2915,2915,2910,10172
20230824,123100,12880342195,2915,2910,2915,2905,5216
20230824,123000,12865162935,2910,2910,2910,2905,2778
20230824,122900,12857082505,2910,2915,2915,2905,6083
20230824,122800,12839387985,2915,2910,2915,2910,6383
20230824,122700,12820796900,2910,2910,2910,2900,17489
20230824,122600,12770016675,2910,2910,2910,2890,21318
20230824,122500,12708219375,2910,2915,2915,2890,74438
20230824,122400,12492176275,2915,2920,2925,2915,8596
20230824,122300,12467104850,2920,2920,2920,2915,4398
20230824,122200,12454274390,2915,2930,2930,2910,18533
20230824,122100,12400226270,2930,2930,2930,2915,13129
20230824,122000,12361871720,2930,2935,2935,2925,14173
20230824,121900,12320340435,2930,2930,2935,2930,5491
20230824,121800,12304249180,2925,2925,2930,2925,11235
20230824,121700,12271335420,2925,2915,2925,2915,10666
20230824,121600,12240161565,2915,2925,2925,2905,66510
20230824,121500,12046570355,2925,2925,2925,2920,5316
20230824,121400,12031043160,2925,2915,2930,2915,19926
20230824,121300,11972894045,2920,2940,2940,2915,43239
20230824,121200,11846416245,2940,2940,2950,2940,8296
20230824,121100,11822011105,2945,2950,2950,2940,1726
20230824,121000,11816928855,2940,2935,2940,2930,9089
20230824,120900,11790268885,2935,2940,2940,2930,22680
20230824,120800,11723726880,2940,2945,2950,2935,15416
20230824,120700,11678419545,2945,2940,2950,2935,16680
20230824,120600,11629404030,2935,2945,2945,2935,20224
20230824,120500,11569981660,2945,2940,2945,2940,15516
20230824,120400,11524363860,2940,2940,2945,2940,16351
20230824,120300,11476290545,2945,2940,2945,2940,4527
20230824,120200,11462969275,2945,2960,2960,2935,21642
20230824,120100,11399296665,2960,2955,2960,2950,13069
20230824,120000,11360719655,2950,2950,2955,2945,9306
20230824,115900,11333252395,2945,2950,2950,2940,13713
20230824,115800,11292854800,2950,2960,2960,2950,26589
20230824,115700,11214347585,2960,2960,2965,2955,20528
20230824,115600,11153616945,2965,2965,2970,2960,10039
20230824,115500,11123875550,2965,2965,2970,2965,3977
20230824,115400,11112076620,2965,2970,2975,2965,4426
20230824,115300,11098937445,2970,2975,2975,2965,13691
20230824,115200,11058273750,2975,2975,2980,2970,13916
20230824,115100,11016865300,2975,2975,2980,2970,8380
20230824,115000,10991923420,2975,2970,2975,2960,32825
20230824,114900,10894624325,2965,2975,2980,2960,42536
20230824,114800,10768385150,2980,2990,2990,2975,23732
20230824,114700,10697612655,2990,3000,3005,2980,17752
20230824,114600,10644480395,3005,2980,3010,2980,32630
20230824,114500,10546805860,2980,2990,2990,2980,51425
20230824,114400,10393453775,2985,3010,3010,2985,52583
20230824,114300,10235802910,3010,3015,3015,3005,6313
20230824,114200,10216803575,3015,3015,3015,3005,21661
20230824,114100,10151620065,3015,3015,3020,3005,15639
20230824,114000,10104524745,3015,3005,3015,3005,43072
20230824,113900,9974757155,3005,3015,3020,3005,40544
20230824,113800,9852617060,3015,3000,3020,3000,25050
20230824,113700,9777163505,3000,3000,3005,2990,26927
20230824,113600,9696412635,3000,2995,3010,2985,12101
20230824,113500,9660183185,2985,2990,3000,2980,55508
20230824,113400,9494466080,2990,3020,3020,2990,55394
20230824,113300,9327768570,3020,2990,3025,2990,51826
20230824,113200,9171812305,3000,3025,3030,2990,72986
20230824,113100,8952118220,3025,3055,3060,3010,98902
20230824,113000,8651653070,3055,3050,3065,3040,114141
20230824,112900,8302752985,3050,3045,3055,3035,117936
20230824,112800,7943426915,3045,3015,3050,3010,120343
20230824,112700,7578126095,3015,3035,3065,3000,177667
20230824,112600,7038655630,3035,2990,3035,2985,169516
20230824,112500,6530108330,2990,2995,2995,2990,47018
20230824,112400,6389399005,2995,2990,2995,2980,76563
20230824,112300,6160758290,2990,2975,2990,2970,70063
20230824,112200,5951759675,2975,2975,2975,2960,55013
20230824,112100,5788388850,2970,2955,2975,2950,76448
20230824,112000,5561886990,2955,2945,2955,2940,47500
20230824,111900,5421872275,2945,2945,2945,2940,7909
20230824,111800,5398613725,2940,2940,2945,2935,20704
20230824,111700,5337736815,2940,2925,2940,2925,19708
20230824,111600,5279947495,2925,2925,2930,2925,3099
20230824,111500,5270882660,2930,2930,2935,2930,5200
20230824,111400,5255641250,2935,2925,2935,2925,6972
20230824,111300,5235212450,2925,2925,2925,2920,13220
20230824,111200,5196562880,2925,2935,2935,2925,5684
20230824,111100,5179912365,2935,2920,2935,2920,14801
20230824,111000,5136570130,2925,2925,2925,2920,12230
20230824,110900,5100799380,2925,2925,2930,2920,11522
20230824,110800,5067096275,2920,2920,2925,2905,9607
20230824,110700,5039057225,2920,2920,2925,2910,10030
20230824,110600,5009766115,2915,2910,2915,2905,12318
20230824,110500,4973918480,2915,2905,2915,2905,5658
20230824,110400,4957450335,2905,2905,2910,2905,703
20230824,110300,4955406415,2905,2915,2915,2905,1822
20230824,110200,4950104395,2910,2900,2915,2900,9175
20230824,110100,4923405225,2900,2900,2900,2900,359
20230824,110000,4922364125,2910,2900,2910,2895,14283
20230824,105900,4880910540,2890,2900,2900,2890,5736
20230824,105800,4864303375,2895,2905,2905,2885,23763
20230824,105700,4795623145,2895,2900,2905,2895,1743
20230824,105600,4790576355,2905,2900,2910,2895,4122
20230824,105500,4778597075,2895,2895,2895,2890,4566
20230824,105400,4765387575,2895,2895,2900,2890,3348
20230824,105300,4755694665,2895,2900,2900,2895,1404
20230824,105200,4751626130,2900,2905,2905,2900,2690
20230824,105100,4743814800,2905,2900,2905,2895,1734
20230824,105000,4738785700,2900,2890,2900,2885,10912
20230824,104900,4707242945,2900,2890,2900,2885,14440
20230824,104800,4665472465,2885,2885,2885,2880,3445
20230824,104700,4655539235,2880,2885,2885,2880,4284
20230824,104600,4643190510,2885,2885,2890,2880,4365
20230824,104500,4630599530,2885,2890,2895,2880,18795
20230824,104400,4576377470,2895,2895,2900,2885,18077
20230824,104300,4524116295,2900,2895,2900,2895,4195
20230824,104200,4511971760,2895,2900,2900,2895,1274
20230824,104100,4508281035,2900,2895,2900,2895,5793
20230824,104000,4491492450,2895,2895,2900,2890,6899
20230824,103900,4471522665,2895,2890,2900,2890,3157
20230824,103800,4462389300,2890,2895,2895,2890,7277
20230824,103700,4441334335,2895,2890,2900,2890,3180
20230824,103600,4432132415,2895,2885,2895,2885,4930
20230824,103500,4417901280,2885,2885,2890,2880,10733
20230824,103400,4386938000,2885,2895,2900,2885,13564
20230824,103300,4347733365,2895,2895,2910,2890,8705
20230824,103200,4322509070,2895,2900,2900,2890,18283
20230824,103100,4269594670,2900,2895,2900,2895,5024
20230824,103000,4255049990,2895,2900,2905,2895,4075
20230824,102900,4243248645,2900,2905,2910,2895,24145
20230824,102800,4173271415,2910,2905,2915,2905,6419
20230824,102700,4154610545,2905,2910,2910,2895,23801
20230824,102600,4085575555,2905,2915,2920,2905,17312
20230824,102500,4035181775,2920,2920,2920,2910,5221
20230824,102400,4019962160,2920,2915,2925,2910,4593
20230824,102300,4006570790,2925,2925,2925,2915,8522
20230824,102200,3981703980,2925,2920,2925,2915,6118
20230824,102100,3963838915,2920,2920,2920,2915,3821
20230824,102000,3952681795,2925,2925,2930,2920,3087
20230824,101900,3943653020,2925,2925,2930,2925,672
20230824,101800,3941684705,2930,2920,2930,2915,4369
20230824,101700,3928919360,2920,2915,2920,2910,9543
20230824,101600,3901123070,2915,2920,2925,2915,5252
20230824,101500,3885797385,2925,2920,2925,2920,4732
20230824,101400,3871975180,2920,2920,2925,2915,4122
20230824,101300,3859934050,2920,2920,2925,2915,10040
20230824,101200,3830620755,2925,2925,2930,2920,7701
20230824,101100,3808095440,2925,2925,2925,2920,3028
20230824,101000,3799238825,2925,2920,2930,2915,7082
20230824,100900,3778532395,2920,2930,2935,2920,14249
20230824,100800,3736868575,2930,2935,2940,2925,5433
20230824,100700,3720942260,2940,2935,2940,2930,17351
20230824,100600,3670011995,2940,2935,2940,2930,12010
20230824,100500,3634760185,2935,2950,2960,2935,47286
20230824,100400,3495281735,2950,2940,2950,2935,41340
20230824,100300,3373541790,2935,2935,2945,2925,25749
20230824,100200,3297981285,2935,2935,2940,2930,11496
20230824,100100,3264249575,2935,2915,2940,2915,32053
20230824,100000,3170368045,2920,2910,2920,2910,6325
20230824,095900,3151922995,2915,2915,2915,2910,3932
20230824,095800,3140480690,2900,2910,2915,2900,6415
20230824,095700,3121835695,2915,2905,2915,2905,643
20230824,095600,3119962995,2905,2915,2915,2905,3017
20230824,095500,3111184390,2915,2905,2915,2900,4178
20230824,095400,3099033700,2910,2905,2910,2900,3999
20230824,095300,3087421805,2905,2910,2910,2895,15719
20230824,095200,3041843930,2905,2900,2910,2900,3868
20230824,095100,3030619155,2900,2910,2910,2900,5993
20230824,095000,3013229155,2900,2910,2910,2900,25115
20230824,094900,2940320395,2910,2905,2910,2905,5431
20230824,094800,2924528120,2910,2905,2910,2905,9266
20230824,094700,2897598920,2905,2900,2910,2895,7873
20230824,094600,2874741640,2905,2895,2905,2895,12087
20230824,094500,2839730270,2895,2900,2910,2890,7366
20230824,094400,2818414365,2890,2905,2905,2890,25471
20230824,094300,2744627665,2905,2905,2905,2900,5664
20230824,094200,2728183495,2905,2895,2905,2895,7026
20230824,094100,2707839870,2895,2905,2905,2895,30142
20230824,094000,2620411050,2905,2905,2910,2905,8724
20230824,093900,2595067485,2910,2910,2910,2905,30983
20230824,093800,2504988850,2915,2925,2930,2915,23426
20230824,093700,2436587430,2925,2930,2930,2920,10566
20230824,093600,2405690365,2930,2930,2930,2920,2548
20230824,093500,2398236830,2930,2925,2930,2915,16362
20230824,093400,2350376840,2925,2930,2930,2915,7885
20230824,093300,2327354805,2920,2920,2925,2915,6484
20230824,093200,2308416645,2915,2915,2930,2915,37640
20230824,093100,2198620940,2915,2915,2920,2905,21930
20230824,093000,2134716625,2920,2920,2925,2910,14890
20230824,092900,2091338255,2925,2925,2930,2915,12835
20230824,092800,2053855855,2930,2920,2930,2920,12070
20230824,092700,2018578755,2920,2930,2935,2915,13077
20230824,092600,1980330015,2930,2930,2950,2925,24326
20230824,092500,1908832090,2935,2910,2935,2910,30996
20230824,092400,1818245890,2915,2920,2920,2910,7155
20230824,092300,1797390470,2920,2920,2925,2915,7857
20230824,092200,1774454865,2920,2920,2925,2915,12227
20230824,092100,1738736395,2920,2915,2920,2915,6470
20230824,092000,1719870855,2915,2915,2915,2910,6265
20230824,091900,1701613610,2915,2910,2915,2910,2103
20230824,091800,1695491300,2915,2915,2925,2905,18754
20230824,091700,1640926085,2910,2930,2935,2905,26259
20230824,091600,1564184225,2930,2915,2935,2895,41058
20230824,091500,1444203565,2900,2905,2910,2890,23059
20230824,091400,1377252840,2905,2905,2910,2895,18839
20230824,091300,1322582880,2900,2910,2910,2900,13353
20230824,091200,1283762555,2910,2875,2910,2870,42390
20230824,091100,1161171190,2875,2885,2885,2870,5647
20230824,091000,1144925650,2880,2865,2890,2860,14193
20230824,090900,1104190825,2865,2860,2870,2850,20921
20230824,090800,1044332725,2865,2870,2870,2855,7589
20230824,090700,1022613265,2870,2850,2870,2850,19633
20230824,090600,966534970,2850,2850,2860,2845,27545
20230824,090500,888054915,2860,2855,2860,2845,22821
20230824,090400,822988715,2855,2905,2905,2855,66115
20230824,090300,632765105,2905,2870,2915,2870,31866
20230824,090200,540366440,2870,2915,2930,2870,52278
20230824,090100,388647780,2900,2870,2940,2865,49697
20230824,090000,245053620,2870,2870,2890,2860,77866