stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185000,6470397130,2595,2595,2595,2595,51188
20230823,184900,6470397130,2595,2595,2595,2595,0
20230823,184800,6470397130,2595,2595,2595,2595,0
20230823,184700,6470397130,2595,2595,2595,2595,0
20230823,184600,6470397130,2595,2595,2595,2595,0
20230823,184500,6470397130,2595,2595,2595,2595,0
20230823,184400,6470397130,2595,2595,2595,2595,0
20230823,184300,6470397130,2595,2595,2595,2595,0
20230823,184200,6470397130,2595,2595,2595,2595,0
20230823,184100,6470397130,2595,2595,2595,2595,0
20230823,184000,6470397130,2595,2595,2595,2595,0
20230823,183900,6470397130,2595,2595,2595,2595,0
20230823,183800,6470397130,2595,2595,2595,2595,0
20230823,183700,6470397130,2595,2595,2595,2595,0
20230823,183600,6470397130,2595,2595,2595,2595,0
20230823,183500,6470397130,2595,2595,2595,2595,0
20230823,183400,6470397130,2595,2595,2595,2595,0
20230823,183300,6470397130,2595,2595,2595,2595,0
20230823,183200,6470397130,2595,2595,2595,2595,0
20230823,183100,6470397130,2595,2595,2595,2595,0
20230823,183000,6470397130,2595,2595,2595,2595,0
20230823,182900,6470397130,2595,2595,2595,2595,0
20230823,182800,6470397130,2595,2595,2595,2595,0
20230823,182700,6470397130,2595,2595,2595,2595,0
20230823,182600,6470397130,2595,2595,2595,2595,0
20230823,182500,6470397130,2595,2595,2595,2595,0
20230823,182400,6470397130,2595,2595,2595,2595,0
20230823,182300,6470397130,2595,2595,2595,2595,0
20230823,182200,6470397130,2595,2595,2595,2595,0
20230823,182100,6470397130,2595,2595,2595,2595,0
20230823,182000,6470397130,2595,2595,2595,2595,51188
20230823,181900,6470397130,2595,2595,2595,2595,0
20230823,181800,6470397130,2595,2595,2595,2595,0
20230823,181700,6470397130,2595,2595,2595,2595,0
20230823,181600,6470397130,2595,2595,2595,2595,0
20230823,181500,6470397130,2595,2595,2595,2595,0
20230823,181400,6470397130,2595,2595,2595,2595,0
20230823,181300,6470397130,2595,2595,2595,2595,0
20230823,181200,6470397130,2595,2595,2595,2595,0
20230823,181100,6470397130,2595,2595,2595,2595,0
20230823,181000,6470397130,2595,2595,2595,2595,0
20230823,180900,6470397130,2595,2595,2595,2595,0
20230823,180800,6470397130,2595,2595,2595,2595,0
20230823,180700,6470397130,2595,2595,2595,2595,0
20230823,180600,6470397130,2595,2595,2595,2595,0
20230823,180500,6470397130,2595,2595,2595,2595,0
20230823,180400,6470397130,2595,2595,2595,2595,0
20230823,180300,6470397130,2595,2595,2595,2595,0
20230823,180200,6470397130,2595,2595,2595,2595,0
20230823,180100,6470397130,2595,2595,2595,2595,0
20230823,180000,6470397130,2595,2595,2595,2595,0
20230823,175900,6470397130,2595,2595,2595,2595,0
20230823,175800,6470397130,2595,2595,2595,2595,0
20230823,175700,6470397130,2595,2595,2595,2595,0
20230823,175600,6470397130,2595,2595,2595,2595,0
20230823,175500,6470397130,2595,2595,2595,2595,0
20230823,175400,6470397130,2595,2595,2595,2595,0
20230823,175300,6470397130,2595,2595,2595,2595,0
20230823,175200,6470397130,2595,2595,2595,2595,0
20230823,175100,6470397130,2595,2595,2595,2595,0
20230823,175000,6470397130,2595,2595,2595,2595,51188
20230823,174900,6470397130,2595,2595,2595,2595,0
20230823,174800,6470397130,2595,2595,2595,2595,0
20230823,174700,6470397130,2595,2595,2595,2595,0
20230823,174600,6470397130,2595,2595,2595,2595,0
20230823,174500,6470397130,2595,2595,2595,2595,0
20230823,174400,6470397130,2595,2595,2595,2595,0
20230823,174300,6470397130,2595,2595,2595,2595,0
20230823,174200,6470397130,2595,2595,2595,2595,0
20230823,174100,6470397130,2595,2595,2595,2595,0
20230823,174000,6470397130,2595,2595,2595,2595,0
20230823,173900,6470397130,2595,2595,2595,2595,0
20230823,173800,6470397130,2595,2595,2595,2595,0
20230823,173700,6470397130,2595,2595,2595,2595,0
20230823,173600,6470397130,2595,2595,2595,2595,0
20230823,173500,6470397130,2595,2595,2595,2595,0
20230823,173400,6470397130,2595,2595,2595,2595,0
20230823,173300,6470397130,2595,2595,2595,2595,0
20230823,173200,6470397130,2595,2595,2595,2595,0
20230823,173100,6470397130,2595,2595,2595,2595,0
20230823,173000,6470397130,2595,2595,2595,2595,0
20230823,172900,6470397130,2595,2595,2595,2595,0
20230823,172800,6470397130,2595,2595,2595,2595,0
20230823,172700,6470397130,2595,2595,2595,2595,0
20230823,172600,6470397130,2595,2595,2595,2595,0
20230823,172500,6470397130,2595,2595,2595,2595,0
20230823,172400,6470397130,2595,2595,2595,2595,0
20230823,172300,6470397130,2595,2595,2595,2595,0
20230823,172200,6470397130,2595,2595,2595,2595,0
20230823,172100,6470397130,2595,2595,2595,2595,0
20230823,172000,6470397130,2595,2595,2595,2595,51188
20230823,171900,6470397130,2595,2595,2595,2595,0
20230823,171800,6470397130,2595,2595,2595,2595,0
20230823,171700,6470397130,2595,2595,2595,2595,0
20230823,171600,6470397130,2595,2595,2595,2595,0
20230823,171500,6470397130,2595,2595,2595,2595,0
20230823,171400,6470397130,2595,2595,2595,2595,0
20230823,171300,6470397130,2595,2595,2595,2595,0
20230823,171200,6470397130,2595,2595,2595,2595,0
20230823,171100,6470397130,2595,2595,2595,2595,0
20230823,171000,6470397130,2595,2595,2595,2595,0
20230823,170900,6470397130,2595,2595,2595,2595,0
20230823,170800,6470397130,2595,2595,2595,2595,0
20230823,170700,6470397130,2595,2595,2595,2595,0
20230823,170600,6470397130,2595,2595,2595,2595,0
20230823,170500,6470397130,2595,2595,2595,2595,0
20230823,170400,6470397130,2595,2595,2595,2595,0
20230823,170300,6470397130,2595,2595,2595,2595,0
20230823,170200,6470397130,2595,2595,2595,2595,0
20230823,170100,6470397130,2595,2595,2595,2595,0
20230823,170000,6470397130,2595,2595,2595,2595,0
20230823,165900,6470397130,2595,2595,2595,2595,0
20230823,165800,6470397130,2595,2595,2595,2595,0
20230823,165700,6470397130,2595,2595,2595,2595,0
20230823,165600,6470397130,2595,2595,2595,2595,0
20230823,165500,6470397130,2595,2595,2595,2595,0
20230823,165400,6470397130,2595,2595,2595,2595,0
20230823,165300,6470397130,2595,2595,2595,2595,0
20230823,165200,6470397130,2595,2595,2595,2595,0
20230823,165100,6470397130,2595,2595,2595,2595,0
20230823,165000,6470397130,2595,2595,2595,2595,51188
20230823,164900,6470397130,2595,2595,2595,2595,0
20230823,164800,6470397130,2595,2595,2595,2595,0
20230823,164700,6470397130,2595,2595,2595,2595,0
20230823,164600,6470397130,2595,2595,2595,2595,0
20230823,164500,6470397130,2595,2595,2595,2595,0
20230823,164400,6470397130,2595,2595,2595,2595,0
20230823,164300,6470397130,2595,2595,2595,2595,0
20230823,164200,6470397130,2595,2595,2595,2595,0
20230823,164100,6470397130,2595,2595,2595,2595,0
20230823,164000,6470397130,2595,2595,2595,2595,0
20230823,163900,6470397130,2595,2595,2595,2595,0
20230823,163800,6470397130,2595,2595,2595,2595,0
20230823,163700,6470397130,2595,2595,2595,2595,0
20230823,163600,6470397130,2595,2595,2595,2595,0
20230823,163500,6470397130,2595,2595,2595,2595,0
20230823,163400,6470397130,2595,2595,2595,2595,0
20230823,163300,6470397130,2595,2595,2595,2595,0
20230823,163200,6470397130,2595,2595,2595,2595,0
20230823,163100,6470397130,2595,2595,2595,2595,0
20230823,163000,6470397130,2595,2595,2595,2595,0
20230823,162900,6470397130,2595,2595,2595,2595,0
20230823,162800,6470397130,2595,2595,2595,2595,0
20230823,162700,6470397130,2595,2595,2595,2595,0
20230823,162600,6470397130,2595,2595,2595,2595,0
20230823,162500,6470397130,2595,2595,2595,2595,0
20230823,162400,6470397130,2595,2595,2595,2595,0
20230823,162300,6470397130,2595,2595,2595,2595,0
20230823,162200,6470397130,2595,2595,2595,2595,0
20230823,162100,6470397130,2595,2595,2595,2595,0
20230823,162000,6470397130,2595,2595,2595,2595,51188
20230823,161900,6470397130,2595,2595,2595,2595,0
20230823,161800,6470397130,2595,2595,2595,2595,0
20230823,161700,6470397130,2595,2595,2595,2595,0
20230823,161600,6470397130,2595,2595,2595,2595,0
20230823,161500,6470397130,2595,2595,2595,2595,0
20230823,161400,6470397130,2595,2595,2595,2595,0
20230823,161300,6470397130,2595,2595,2595,2595,0
20230823,161200,6470397130,2595,2595,2595,2595,0
20230823,161100,6470397130,2595,2595,2595,2595,0
20230823,161000,6470397130,2595,2595,2595,2595,0
20230823,160900,6470397130,2595,2595,2595,2595,0
20230823,160800,6470397130,2595,2595,2595,2595,0
20230823,160700,6470397130,2595,2595,2595,2595,0
20230823,160600,6470397130,2595,2595,2595,2595,0
20230823,160500,6470397130,2595,2595,2595,2595,0
20230823,160400,6470397130,2595,2595,2595,2595,0
20230823,160300,6470397130,2595,2595,2595,2595,0
20230823,160200,6470397130,2595,2595,2595,2595,0
20230823,160100,6470397130,2595,2595,2595,2595,0
20230823,160000,6470397130,2595,2595,2595,2595,0
20230823,155900,6470397130,2595,2595,2595,2595,0
20230823,155800,6470397130,2595,2595,2595,2595,0
20230823,155700,6470397130,2595,2595,2595,2595,0
20230823,155600,6470397130,2595,2595,2595,2595,0
20230823,155500,6470397130,2595,2595,2595,2595,0
20230823,155400,6470397130,2595,2595,2595,2595,0
20230823,155300,6470397130,2595,2595,2595,2595,0
20230823,155200,6470397130,2595,2595,2595,2595,0
20230823,155100,6470397130,2595,2595,2595,2595,0
20230823,155000,6470397130,2595,2595,2595,2595,51188
20230823,154900,6470397130,2595,2595,2595,2595,0
20230823,154800,6470397130,2595,2595,2595,2595,0
20230823,154700,6470397130,2595,2595,2595,2595,0
20230823,154600,6470397130,2595,2595,2595,2595,0
20230823,154500,6470397130,2595,2595,2595,2595,0
20230823,154400,6470397130,2595,2595,2595,2595,0
20230823,154300,6470397130,2595,2595,2595,2595,0
20230823,154200,6470397130,2595,2595,2595,2595,0
20230823,154100,6470397130,2595,2595,2595,2595,0
20230823,154000,6470397130,2595,2595,2595,2595,0
20230823,153900,6470397130,2595,2595,2595,2595,0
20230823,153800,6470397130,2595,2595,2595,2595,0
20230823,153700,6470397130,2595,2595,2595,2595,0
20230823,153600,6470397130,2595,2595,2595,2595,0
20230823,153500,6470397130,2595,2595,2595,2595,0
20230823,153400,6470397130,2595,2595,2595,2595,0
20230823,153300,6470397130,2595,2595,2595,2595,0
20230823,153200,6470397130,2595,2595,2595,2595,0
20230823,153100,6470397130,2595,2595,2595,2595,0
20230823,153000,6470397130,2595,2595,2595,2595,51188
20230823,152900,6337564270,2600,2600,2600,2600,0
20230823,152800,6337564270,2600,2600,2600,2600,0
20230823,152700,6337564270,2600,2600,2600,2600,0
20230823,152600,6337564270,2600,2600,2600,2600,0
20230823,152500,6337564270,2600,2600,2600,2600,0
20230823,152400,6337564270,2600,2600,2600,2600,0
20230823,152300,6337564270,2600,2600,2600,2600,0
20230823,152200,6337564270,2600,2600,2600,2600,0
20230823,152100,6337564270,2600,2600,2600,2600,0
20230823,152000,6337564270,2600,2600,2600,2600,0
20230823,151900,6337564270,2600,2590,2600,2590,7828
20230823,151800,6317226505,2590,2585,2590,2585,302
20230823,151700,6316444440,2585,2595,2600,2585,13905
20230823,151600,6280404415,2600,2600,2600,2600,729
20230823,151500,6278509015,2600,2600,2605,2595,3211
20230823,151400,6270158055,2600,2595,2600,2595,4787
20230823,151300,6257716725,2595,2600,2600,2595,830
20230823,151200,6255559850,2595,2600,2600,2595,3149
20230823,151100,6247373435,2600,2605,2605,2600,4788
20230823,151000,6234924540,2605,2600,2605,2600,1706
20230823,150900,6230482370,2600,2600,2605,2600,2243
20230823,150800,6224645145,2605,2600,2605,2600,7116
20230823,150700,6206143320,2595,2595,2595,2590,5867
20230823,150600,6190924475,2590,2590,2590,2585,460
20230823,150500,6189733125,2595,2595,2595,2595,0
20230823,150400,6189733125,2595,2595,2595,2595,402
20230823,150300,6188689935,2590,2595,2595,2590,2756
20230823,150200,6181551890,2595,2590,2595,2590,362
20230823,150100,6180613300,2590,2595,2595,2590,269
20230823,150000,6179916585,2590,2595,2595,2590,153
20230823,145900,6179520305,2595,2595,2595,2585,369
20230823,145800,6178563895,2600,2595,2600,2595,2040
20230823,145700,6173270090,2595,2595,2595,2595,442
20230823,145600,6172123100,2595,2585,2595,2580,5100
20230823,145500,6158914440,2585,2590,2590,2585,735
20230823,145400,6157013790,2590,2590,2590,2590,2000
20230823,145300,6151833790,2590,2580,2590,2580,4568
20230823,145200,6140012510,2580,2580,2580,2580,1050
20230823,145100,6137303510,2575,2580,2580,2575,1484
20230823,145000,6133477290,2580,2580,2590,2580,578
20230823,144900,6131985830,2580,2585,2585,2570,5458
20230823,144800,6117928135,2585,2590,2590,2585,2493
20230823,144700,6111481800,2590,2590,2590,2590,412
20230823,144600,6110414720,2590,2595,2595,2590,948
20230823,144500,6107958895,2590,2590,2590,2590,56
20230823,144400,6107813855,2590,2590,2590,2590,4221
20230823,144300,6096881465,2590,2590,2590,2590,423
20230823,144200,6095785895,2590,2595,2595,2590,1863
20230823,144100,6090959205,2595,2590,2600,2590,3005
20230823,144000,6083161475,2595,2585,2595,2585,2727
20230823,143900,6076100160,2585,2585,2590,2570,35153
20230823,143800,5985554855,2585,2585,2590,2585,44
20230823,143700,5985440925,2580,2580,2580,2580,3555
20230823,143600,5976269025,2580,2585,2585,2580,1332
20230823,143500,5972828305,2585,2585,2585,2585,436
20230823,143400,5971701245,2585,2580,2585,2580,160
20230823,143300,5971287895,2585,2585,2585,2580,1563
20230823,143200,5967254040,2585,2590,2590,2585,1149
20230823,143100,5964283180,2590,2595,2595,2590,181
20230823,143000,5963814375,2590,2590,2590,2590,2680
20230823,142900,5956873175,2590,2580,2590,2580,2947
20230823,142800,5949267960,2585,2585,2590,2585,5618
20230823,142700,5934735475,2590,2590,2590,2590,179
20230823,142600,5934271865,2590,2590,2590,2590,718
20230823,142500,5932412245,2590,2590,2590,2590,547
20230823,142400,5930995515,2590,2590,2590,2590,453
20230823,142300,5929822245,2595,2595,2595,2595,1800
20230823,142200,5925151245,2585,2590,2595,2585,1344
20230823,142100,5921670370,2590,2590,2590,2580,5757
20230823,142000,5906774740,2580,2585,2585,2580,9500
20230823,141900,5882259815,2585,2585,2585,2585,3493
20230823,141800,5873230410,2590,2590,2590,2585,2248
20230823,141700,5867412560,2590,2590,2590,2590,197
20230823,141600,5866902330,2590,2590,2590,2590,1129
20230823,141500,5863978220,2600,2595,2600,2595,1000
20230823,141400,5861378225,2600,2590,2605,2590,12176
20230823,141300,5829714805,2590,2590,2595,2590,820
20230823,141200,5827588710,2595,2590,2595,2590,2081
20230823,141100,5822188920,2585,2590,2600,2585,1921
20230823,141000,5817214045,2590,2600,2600,2585,10898
20230823,140900,5788997610,2605,2600,2605,2595,10064
20230823,140800,5762874760,2605,2595,2610,2585,28937
20230823,140700,5687834790,2600,2600,2600,2595,4643
20230823,140600,5675763490,2605,2605,2605,2595,19044
20230823,140500,5626271335,2605,2605,2610,2605,5304
20230823,140400,5612454405,2605,2615,2615,2605,7561
20230823,140300,5592740150,2610,2615,2615,2610,2166
20230823,140200,5587078650,2615,2615,2615,2615,716
20230823,140100,5585206310,2615,2615,2615,2615,41
20230823,140000,5585099095,2610,2615,2615,2610,761
20230823,135900,5583112850,2615,2615,2615,2615,1
20230823,135800,5583110235,2615,2615,2615,2615,1118
20230823,135700,5580186665,2615,2610,2615,2610,221
20230823,135600,5579609300,2615,2615,2615,2610,60
20230823,135500,5579452405,2615,2610,2615,2610,1001
20230823,135400,5576834795,2615,2615,2615,2615,468
20230823,135300,5575610975,2615,2610,2615,2605,8330
20230823,135200,5553890400,2610,2615,2615,2610,4567
20230823,135100,5541951555,2615,2615,2620,2615,379
20230823,135000,5540959135,2615,2615,2620,2615,1836
20230823,134900,5536157990,2615,2620,2620,2615,1151
20230823,134800,5533142610,2620,2620,2620,2615,120
20230823,134700,5532828255,2620,2620,2620,2620,89
20230823,134600,5532595075,2620,2630,2630,2620,326
20230823,134500,5531740700,2615,2620,2630,2615,526
20230823,134400,5530363790,2620,2625,2625,2620,4244
20230823,134300,5519243290,2625,2630,2630,2625,3543
20230823,134200,5509937905,2630,2630,2635,2630,1393
20230823,134100,5506273295,2635,2630,2635,2630,2126
20230823,134000,5500681910,2630,2630,2630,2630,3000
20230823,133900,5492791910,2630,2625,2630,2625,405
20230823,133800,5491726770,2625,2625,2630,2625,1619
20230823,133700,5487476245,2625,2630,2635,2625,1720
20230823,133600,5482959945,2630,2635,2635,2630,503
20230823,133500,5481634960,2630,2630,2635,2630,389
20230823,133400,5480611875,2625,2635,2640,2625,572
20230823,133300,5479102950,2615,2635,2645,2615,60786
20230823,133200,5318796240,2635,2635,2640,2635,8097
20230823,133100,5297460635,2635,2630,2635,2625,26780
20230823,133000,5226976650,2630,2615,2630,2605,21489
20230823,132900,5170663695,2615,2605,2615,2605,7893
20230823,132800,5150087955,2605,2605,2610,2605,1708
20230823,132700,5145638610,2610,2610,2610,2610,4507
20230823,132600,5133875340,2615,2615,2615,2615,4722
20230823,132500,5121527310,2615,2615,2620,2615,2474
20230823,132400,5115057795,2615,2610,2615,2610,8027
20230823,132300,5094100225,2610,2605,2610,2605,3698
20230823,132200,5084461745,2605,2605,2610,2605,1960
20230823,132100,5079355780,2605,2605,2605,2605,2628
20230823,132000,5072509840,2605,2605,2605,2605,1365
20230823,131900,5068954015,2610,2610,2610,2610,236
20230823,131800,5068338055,2610,2605,2610,2605,1441
20230823,131700,5064584240,2610,2610,2610,2600,3100
20230823,131600,5056503715,2610,2610,2615,2600,1405
20230823,131500,5052842905,2615,2615,2615,2615,336
20230823,131400,5051964265,2610,2610,2615,2610,1145
20230823,131300,5048975810,2615,2605,2615,2605,1201
20230823,131200,5045846195,2615,2605,2615,2605,8035
20230823,131100,5024914665,2610,2610,2610,2600,8640
20230823,131000,5002408820,2615,2610,2615,2605,10319
20230823,130900,4975509460,2610,2615,2615,2610,916
20230823,130800,4973116085,2615,2615,2625,2615,4285
20230823,130700,4961909965,2615,2620,2620,2615,1876
20230823,130600,4956995415,2620,2620,2620,2620,163
20230823,130500,4956568355,2620,2630,2630,2620,1094
20230823,130400,4953696745,2620,2630,2630,2620,750
20230823,130300,4951730245,2630,2625,2630,2625,334
20230823,130200,4950853325,2625,2625,2625,2620,6861
20230823,130100,4932876505,2620,2625,2625,2620,1063
20230823,130000,4930089380,2615,2615,2630,2615,67
20230823,125900,4929914010,2615,2620,2620,2615,1373
20230823,125800,4926322335,2630,2615,2630,2615,942
20230823,125700,4923858495,2615,2625,2625,2615,7459
20230823,125600,4904315140,2625,2635,2635,2625,203
20230823,125500,4903781935,2625,2630,2640,2625,5704
20230823,125400,4888806280,2630,2640,2640,2630,4150
20230823,125300,4877880710,2635,2635,2635,2635,46
20230823,125200,4877759500,2630,2640,2640,2630,280
20230823,125100,4877021700,2640,2640,2640,2630,248
20230823,125000,4876368320,2640,2640,2640,2640,600
20230823,124900,4874784320,2630,2635,2640,2630,2794
20230823,124800,4867433270,2635,2640,2640,2635,2051
20230823,124700,4862024130,2640,2645,2645,2640,247
20230823,124600,4861371835,2640,2640,2640,2640,2051
20230823,124500,4855957195,2640,2640,2645,2640,4968
20230823,124400,4842825670,2645,2640,2645,2640,10300
20230823,124300,4815594735,2640,2640,2640,2640,5065
20230823,124200,4802223135,2640,2635,2640,2635,696
20230823,124100,4800388405,2635,2635,2635,2635,200
20230823,124000,4799861405,2635,2635,2640,2635,1495
20230823,123900,4795919380,2640,2635,2640,2635,1614
20230823,123800,4791660355,2635,2635,2640,2635,6619
20230823,123700,4774202460,2635,2620,2635,2620,26879
20230823,123600,4703541115,2620,2620,2620,2620,0
20230823,123500,4703541115,2620,2625,2625,2620,1050
20230823,123400,4700789015,2625,2620,2625,2620,466
20230823,123300,4699565770,2625,2620,2625,2620,413
20230823,123200,4698483705,2625,2620,2625,2620,1521
20230823,123100,4694498515,2625,2625,2625,2625,0
20230823,123000,4694498515,2625,2620,2625,2615,633
20230823,122900,4692840690,2615,2620,2620,2610,15040
20230823,122800,4653528345,2620,2625,2625,2620,1749
20230823,122700,4648944215,2625,2630,2630,2620,11659
20230823,122600,4618368180,2630,2630,2630,2630,4
20230823,122500,4618357660,2630,2625,2630,2625,676
20230823,122400,4616582995,2625,2625,2625,2625,5259
20230823,122300,4602778120,2625,2625,2630,2625,4110
20230823,122200,4591989205,2625,2630,2630,2625,1215
20230823,122100,4588794520,2630,2630,2635,2630,3608
20230823,122000,4579305305,2635,2635,2635,2635,233
20230823,121900,4578691350,2630,2630,2635,2630,242
20230823,121800,4578054100,2635,2635,2635,2630,823
20230823,121700,4575886445,2635,2640,2640,2630,1023
20230823,121600,4573188840,2640,2630,2640,2630,6337
20230823,121500,4556504450,2630,2630,2630,2630,221
20230823,121400,4555923220,2630,2635,2640,2630,4737
20230823,121300,4543443050,2635,2635,2640,2635,1358
20230823,121200,4539859715,2640,2640,2640,2640,2002
20230823,121100,4534574435,2640,2640,2640,2640,4564
20230823,121000,4522525475,2640,2640,2640,2640,3058
20230823,120900,4514452355,2640,2640,2645,2635,3061
20230823,120800,4506368490,2645,2635,2645,2635,9087
20230823,120700,4482373970,2635,2640,2640,2635,849
20230823,120600,4480136665,2635,2635,2635,2635,500
20230823,120500,4478819165,2635,2635,2635,2635,176
20230823,120400,4478355405,2635,2635,2635,2635,581
20230823,120300,4476824470,2635,2635,2635,2635,80
20230823,120200,4476613670,2640,2635,2640,2630,2340
20230823,120100,4470452350,2640,2640,2640,2635,9704
20230823,120000,4444844280,2640,2635,2645,2635,6008
20230823,115900,4428974215,2645,2640,2645,2640,687
20230823,115800,4427160235,2640,2640,2640,2635,697
20230823,115700,4425320160,2640,2640,2640,2640,515
20230823,115600,4423960560,2640,2640,2640,2635,3049
20230823,115500,4415921325,2640,2640,2645,2635,3580
20230823,115400,4406469945,2640,2645,2645,2635,2192
20230823,115300,4400682700,2645,2635,2650,2635,30889
20230823,115200,4319040855,2635,2625,2645,2610,48619
20230823,115100,4190910345,2630,2625,2630,2620,2645
20230823,115000,4183963660,2630,2615,2630,2610,3035
20230823,114900,4176039660,2615,2620,2620,2610,7697
20230823,114800,4155913945,2625,2625,2630,2620,1887
20230823,114700,4150962895,2625,2630,2630,2625,3865
20230823,114600,4140807745,2630,2630,2630,2630,2734
20230823,114500,4133617325,2625,2630,2630,2625,7003
20230823,114400,4115199520,2630,2635,2635,2630,6588
20230823,114300,4097868430,2635,2630,2635,2630,1852
20230823,114200,4092995280,2635,2630,2635,2630,4240
20230823,114100,4081833535,2630,2630,2640,2630,9117
20230823,114000,4057848585,2640,2620,2640,2620,29125
20230823,113900,3981193675,2625,2625,2630,2625,2832
20230823,113800,3973759170,2625,2620,2625,2620,1133
20230823,113700,3970785710,2620,2620,2620,2620,1780
20230823,113600,3966122110,2620,2615,2620,2615,904
20230823,113500,3963757985,2610,2610,2620,2610,7180
20230823,113400,3944994195,2610,2615,2615,2610,7219
20230823,113300,3926147105,2615,2615,2620,2615,396
20230823,113200,3925111560,2615,2620,2620,2615,133
20230823,113100,3924763600,2620,2620,2620,2620,5
20230823,113000,3924750500,2620,2620,2620,2620,200
20230823,112900,3924226500,2620,2610,2620,2610,2181
20230823,112800,3918522590,2610,2620,2620,2610,4176
20230823,112700,3907596280,2610,2610,2620,2610,366
20230823,112600,3906640580,2610,2620,2620,2610,11619
20230823,112500,3876250020,2620,2630,2630,2620,308
20230823,112400,3875442720,2630,2630,2630,2620,3302
20230823,112300,3866773460,2635,2635,2635,2635,12
20230823,112200,3866741840,2620,2630,2635,2620,7597
20230823,112100,3846827665,2635,2635,2635,2630,1050
20230823,112000,3844063430,2635,2635,2635,2635,505
20230823,111900,3842732755,2635,2635,2640,2635,4971
20230823,111800,3829634045,2635,2635,2635,2635,6423
20230823,111700,3812709440,2635,2630,2635,2630,8218
20230823,111600,3791063930,2635,2635,2635,2635,3645
20230823,111500,3781459355,2635,2625,2640,2625,27825
20230823,111400,3708177060,2625,2615,2625,2615,2582
20230823,111300,3701408385,2615,2610,2615,2605,5643
20230823,111200,3686690310,2610,2615,2615,2605,8037
20230823,111100,3665732850,2615,2615,2615,2615,1832
20230823,111000,3660942170,2615,2620,2625,2605,8027
20230823,110900,3639997055,2620,2625,2625,2620,2537
20230823,110800,3633337680,2625,2620,2630,2620,5861
20230823,110700,3617960735,2625,2620,2635,2620,6951
20230823,110600,3599709810,2610,2610,2620,2610,3480
20230823,110500,3590617555,2610,2610,2610,2610,781
20230823,110400,3588579145,2610,2610,2610,2610,2244
20230823,110300,3582722305,2610,2615,2615,2610,6675
20230823,110200,3565268115,2615,2620,2620,2615,7054
20230823,110100,3546790905,2620,2620,2625,2620,2017
20230823,110000,3541504255,2625,2630,2630,2620,6854
20230823,105900,3523500800,2630,2625,2635,2625,12781
20230823,105800,3489880455,2625,2620,2625,2615,5832
20230823,105700,3474597585,2615,2615,2630,2615,5562
20230823,105600,3460011230,2620,2615,2620,2615,506
20230823,105500,3458688030,2615,2615,2620,2615,5844
20230823,105400,3443387145,2615,2620,2625,2615,1333
20230823,105300,3439895020,2620,2625,2635,2620,17562
20230823,105200,3393707885,2625,2620,2625,2615,7296
20230823,105100,3374611950,2620,2625,2625,2620,1870
20230823,105000,3369711105,2625,2615,2625,2615,7271
20230823,104900,3350629685,2615,2620,2630,2615,21157
20230823,104800,3295201845,2625,2625,2630,2625,8478
20230823,104700,3272944495,2625,2625,2630,2625,5018
20230823,104600,3259759710,2625,2630,2635,2625,13311
20230823,104500,3224739715,2635,2630,2640,2625,17532
20230823,104400,3178569485,2630,2620,2630,2610,11021
20230823,104300,3149648760,2620,2655,2655,2610,24111
20230823,104200,3086304260,2655,2620,2655,2620,196804
20230823,104100,2566868965,2620,2605,2620,2605,11065
20230823,104000,2537942695,2605,2605,2610,2605,1451
20230823,103900,2534162325,2605,2600,2605,2600,2682
20230823,103800,2527181320,2605,2625,2625,2605,13962
20230823,103700,2490622695,2625,2590,2625,2590,50745
20230823,103600,2358327045,2585,2595,2595,2585,222
20230823,103500,2357751170,2585,2585,2585,2585,515
20230823,103400,2356419895,2595,2590,2600,2580,8599
20230823,103300,2334197220,2590,2595,2600,2590,1119
20230823,103200,2331293680,2595,2595,2600,2595,1842
20230823,103100,2326508610,2595,2585,2595,2585,15048
20230823,103000,2287533295,2585,2585,2590,2585,4200
20230823,102900,2276676270,2590,2585,2590,2580,16017
20230823,102800,2235317625,2590,2590,2590,2580,21901
20230823,102700,2178659745,2585,2615,2615,2585,8118
20230823,102600,2157593510,2615,2600,2615,2585,30414
20230823,102500,2078500735,2600,2620,2620,2600,13390
20230823,102400,2043598815,2620,2620,2630,2610,14679
20230823,102300,2005100705,2615,2620,2620,2615,11671
20230823,102200,1974534190,2620,2620,2630,2615,20646
20230823,102100,1920432800,2625,2620,2630,2615,32787
20230823,102000,1834410770,2620,2620,2630,2615,42240
20230823,101900,1723631150,2620,2625,2635,2615,29803
20230823,101800,1645368520,2620,2635,2640,2610,38399
20230823,101700,1544816050,2635,2625,2640,2605,58484
20230823,101600,1391291690,2630,2585,2650,2585,151796
20230823,101500,992942285,2570,2575,2585,2565,3412
20230823,101400,984169295,2570,2585,2585,2570,5156
20230823,101300,970887300,2580,2580,2600,2575,12792
20230823,101200,937750690,2580,2590,2590,2575,1581
20230823,101100,933673560,2590,2600,2600,2570,36046
20230823,101000,840686495,2605,2610,2615,2600,27285
20230823,100900,769524835,2610,2590,2615,2590,41487
20230823,100800,661376475,2595,2575,2605,2575,59292
20230823,100700,507552005,2575,2565,2575,2565,5265
20230823,100600,494032160,2565,2560,2570,2550,10695
20230823,100500,466569340,2555,2555,2560,2545,8658
20230823,100400,444446165,2555,2540,2560,2540,12916
20230823,100300,411473265,2540,2540,2545,2540,2410
20230823,100200,405346365,2540,2545,2545,2540,2417
20230823,100100,399203580,2545,2530,2550,2530,11528
20230823,100000,369919395,2530,2530,2530,2530,1154
20230823,095900,366999775,2530,2530,2530,2525,2441
20230823,095800,360824050,2530,2530,2530,2530,6071
20230823,095700,345464420,2535,2535,2535,2535,1681
20230823,095600,341203085,2535,2540,2545,2535,2243
20230823,095500,335504690,2540,2530,2540,2525,7216
20230823,095400,317208775,2525,2525,2525,2520,202
20230823,095300,316699685,2525,2525,2525,2525,651
20230823,095200,315055910,2525,2525,2525,2525,1296
20230823,095100,311783510,2525,2530,2530,2525,1190
20230823,095000,308775330,2530,2525,2535,2525,5657
20230823,094900,294458350,2520,2515,2520,2515,6694
20230823,094800,277601970,2515,2505,2515,2505,1028
20230823,094700,275026650,2510,2510,2515,2510,2515
20230823,094600,268713950,2515,2515,2520,2515,1881
20230823,094500,263976720,2515,2515,2515,2515,30
20230823,094400,263901270,2510,2515,2520,2510,5865
20230823,094300,249137840,2510,2510,2510,2510,300
20230823,094200,248384840,2515,2515,2515,2515,1294
20230823,094100,245130430,2515,2500,2515,2500,6000
20230823,094000,230057930,2520,2520,2520,2520,0
20230823,093900,230057930,2520,2500,2520,2500,10167
20230823,093800,204493830,2500,2500,2500,2500,836
20230823,093700,202403830,2500,2500,2515,2500,1070
20230823,093600,199728755,2500,2515,2515,2500,951
20230823,093500,197342530,2510,2515,2515,2505,1653
20230823,093400,193195175,2520,2500,2520,2500,5795
20230823,093300,178706940,2495,2495,2495,2495,1065
20230823,093200,176049765,2495,2490,2495,2490,1468
20230823,093100,172389445,2490,2490,2490,2490,531
20230823,093000,171067255,2485,2485,2485,2485,50
20230823,092900,170943005,2485,2485,2485,2485,445
20230823,092800,169837180,2485,2485,2485,2485,180
20230823,092700,169389880,2490,2485,2490,2485,216
20230823,092600,168853115,2485,2485,2485,2485,501
20230823,092500,167608130,2480,2485,2485,2480,4040
20230823,092400,157586330,2495,2495,2495,2495,0
20230823,092300,157586330,2495,2490,2495,2490,810
20230823,092200,155569330,2490,2485,2490,2480,1633
20230823,092100,151514160,2485,2485,2485,2485,4
20230823,092000,151504220,2490,2490,2490,2480,2026
20230823,091900,146479640,2480,2485,2485,2480,3082
20230823,091800,138835870,2480,2485,2485,2480,419
20230823,091700,137794855,2485,2475,2485,2475,587
20230823,091600,136336200,2475,2475,2475,2475,0
20230823,091500,136336200,2475,2485,2485,2475,649
20230823,091400,134727935,2485,2485,2485,2485,117
20230823,091300,134437190,2475,2475,2490,2475,5121
20230823,091200,121762655,2470,2490,2490,2470,11291
20230823,091100,93785935,2490,2480,2495,2480,3692
20230823,091000,84589810,2490,2495,2495,2485,3195
20230823,090900,76633175,2500,2500,2500,2500,708
20230823,090800,74863175,2505,2505,2505,2500,966
20230823,090700,72447120,2500,2505,2505,2500,3371
20230823,090600,64012150,2505,2515,2515,2505,521
20230823,090500,62704015,2510,2510,2515,2505,3459
20230823,090400,54012510,2510,2525,2540,2510,3020
20230823,090300,46381775,2525,2525,2525,2525,659
20230823,090200,44717800,2495,2490,2495,2490,8888
20230823,090100,22546480,2480,2475,2485,2470,5913
20230823,090000,7864720,2485,2470,2495,2470,3181