stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194000,989539090,2050,2050,2050,2050,21654
20230821,193900,989539090,2050,2050,2050,2050,0
20230821,193800,989539090,2050,2050,2050,2050,0
20230821,193700,989539090,2050,2050,2050,2050,0
20230821,193600,989539090,2050,2050,2050,2050,0
20230821,193500,989539090,2050,2050,2050,2050,0
20230821,193400,989539090,2050,2050,2050,2050,0
20230821,193300,989539090,2050,2050,2050,2050,0
20230821,193200,989539090,2050,2050,2050,2050,0
20230821,193100,989539090,2050,2050,2050,2050,0
20230821,193000,989539090,2050,2050,2050,2050,0
20230821,192900,989539090,2050,2050,2050,2050,0
20230821,192800,989539090,2050,2050,2050,2050,0
20230821,192700,989539090,2050,2050,2050,2050,0
20230821,192600,989539090,2050,2050,2050,2050,0
20230821,192500,989539090,2050,2050,2050,2050,0
20230821,192400,989539090,2050,2050,2050,2050,0
20230821,192300,989539090,2050,2050,2050,2050,0
20230821,192200,989539090,2050,2050,2050,2050,0
20230821,192100,989539090,2050,2050,2050,2050,0
20230821,192000,989539090,2050,2050,2050,2050,0
20230821,191900,989539090,2050,2050,2050,2050,0
20230821,191800,989539090,2050,2050,2050,2050,0
20230821,191700,989539090,2050,2050,2050,2050,0
20230821,191600,989539090,2050,2050,2050,2050,0
20230821,191500,989539090,2050,2050,2050,2050,0
20230821,191400,989539090,2050,2050,2050,2050,0
20230821,191300,989539090,2050,2050,2050,2050,0
20230821,191200,989539090,2050,2050,2050,2050,0
20230821,191100,989539090,2050,2050,2050,2050,0
20230821,191000,989539090,2050,2050,2050,2050,21654
20230821,190900,989539090,2050,2050,2050,2050,0
20230821,190800,989539090,2050,2050,2050,2050,0
20230821,190700,989539090,2050,2050,2050,2050,0
20230821,190600,989539090,2050,2050,2050,2050,0
20230821,190500,989539090,2050,2050,2050,2050,0
20230821,190400,989539090,2050,2050,2050,2050,0
20230821,190300,989539090,2050,2050,2050,2050,0
20230821,190200,989539090,2050,2050,2050,2050,0
20230821,190100,989539090,2050,2050,2050,2050,0
20230821,190000,989539090,2050,2050,2050,2050,0
20230821,185900,989539090,2050,2050,2050,2050,0
20230821,185800,989539090,2050,2050,2050,2050,0
20230821,185700,989539090,2050,2050,2050,2050,0
20230821,185600,989539090,2050,2050,2050,2050,0
20230821,185500,989539090,2050,2050,2050,2050,0
20230821,185400,989539090,2050,2050,2050,2050,0
20230821,185300,989539090,2050,2050,2050,2050,0
20230821,185200,989539090,2050,2050,2050,2050,0
20230821,185100,989539090,2050,2050,2050,2050,0
20230821,185000,989539090,2050,2050,2050,2050,0
20230821,184900,989539090,2050,2050,2050,2050,0
20230821,184800,989539090,2050,2050,2050,2050,0
20230821,184700,989539090,2050,2050,2050,2050,0
20230821,184600,989539090,2050,2050,2050,2050,0
20230821,184500,989539090,2050,2050,2050,2050,0
20230821,184400,989539090,2050,2050,2050,2050,0
20230821,184300,989539090,2050,2050,2050,2050,0
20230821,184200,989539090,2050,2050,2050,2050,0
20230821,184100,989539090,2050,2050,2050,2050,0
20230821,184000,989539090,2050,2050,2050,2050,21654
20230821,183900,989539090,2050,2050,2050,2050,0
20230821,183800,989539090,2050,2050,2050,2050,0
20230821,183700,989539090,2050,2050,2050,2050,0
20230821,183600,989539090,2050,2050,2050,2050,0
20230821,183500,989539090,2050,2050,2050,2050,0
20230821,183400,989539090,2050,2050,2050,2050,0
20230821,183300,989539090,2050,2050,2050,2050,0
20230821,183200,989539090,2050,2050,2050,2050,0
20230821,183100,989539090,2050,2050,2050,2050,0
20230821,183000,989539090,2050,2050,2050,2050,0
20230821,182900,989539090,2050,2050,2050,2050,0
20230821,182800,989539090,2050,2050,2050,2050,0
20230821,182700,989539090,2050,2050,2050,2050,0
20230821,182600,989539090,2050,2050,2050,2050,0
20230821,182500,989539090,2050,2050,2050,2050,0
20230821,182400,989539090,2050,2050,2050,2050,0
20230821,182300,989539090,2050,2050,2050,2050,0
20230821,182200,989539090,2050,2050,2050,2050,0
20230821,182100,989539090,2050,2050,2050,2050,0
20230821,182000,989539090,2050,2050,2050,2050,0
20230821,181900,989539090,2050,2050,2050,2050,0
20230821,181800,989539090,2050,2050,2050,2050,0
20230821,181700,989539090,2050,2050,2050,2050,0
20230821,181600,989539090,2050,2050,2050,2050,0
20230821,181500,989539090,2050,2050,2050,2050,0
20230821,181400,989539090,2050,2050,2050,2050,0
20230821,181300,989539090,2050,2050,2050,2050,0
20230821,181200,989539090,2050,2050,2050,2050,0
20230821,181100,989539090,2050,2050,2050,2050,0
20230821,181000,989539090,2050,2050,2050,2050,21654
20230821,180900,989539090,2050,2050,2050,2050,0
20230821,180800,989539090,2050,2050,2050,2050,0
20230821,180700,989539090,2050,2050,2050,2050,0
20230821,180600,989539090,2050,2050,2050,2050,0
20230821,180500,989539090,2050,2050,2050,2050,0
20230821,180400,989539090,2050,2050,2050,2050,0
20230821,180300,989539090,2050,2050,2050,2050,0
20230821,180200,989539090,2050,2050,2050,2050,0
20230821,180100,989539090,2050,2050,2050,2050,0
20230821,180000,989539090,2050,2050,2050,2050,0
20230821,175900,989539090,2050,2050,2050,2050,0
20230821,175800,989539090,2050,2050,2050,2050,0
20230821,175700,989539090,2050,2050,2050,2050,0
20230821,175600,989539090,2050,2050,2050,2050,0
20230821,175500,989539090,2050,2050,2050,2050,0
20230821,175400,989539090,2050,2050,2050,2050,0
20230821,175300,989539090,2050,2050,2050,2050,0
20230821,175200,989539090,2050,2050,2050,2050,0
20230821,175100,989539090,2050,2050,2050,2050,0
20230821,175000,989539090,2050,2050,2050,2050,0
20230821,174900,989539090,2050,2050,2050,2050,0
20230821,174800,989539090,2050,2050,2050,2050,0
20230821,174700,989539090,2050,2050,2050,2050,0
20230821,174600,989539090,2050,2050,2050,2050,0
20230821,174500,989539090,2050,2050,2050,2050,0
20230821,174400,989539090,2050,2050,2050,2050,0
20230821,174300,989539090,2050,2050,2050,2050,0
20230821,174200,989539090,2050,2050,2050,2050,0
20230821,174100,989539090,2050,2050,2050,2050,0
20230821,174000,989539090,2050,2050,2050,2050,21654
20230821,173900,989539090,2050,2050,2050,2050,0
20230821,173800,989539090,2050,2050,2050,2050,0
20230821,173700,989539090,2050,2050,2050,2050,0
20230821,173600,989539090,2050,2050,2050,2050,0
20230821,173500,989539090,2050,2050,2050,2050,0
20230821,173400,989539090,2050,2050,2050,2050,0
20230821,173300,989539090,2050,2050,2050,2050,0
20230821,173200,989539090,2050,2050,2050,2050,0
20230821,173100,989539090,2050,2050,2050,2050,0
20230821,173000,989539090,2050,2050,2050,2050,0
20230821,172900,989539090,2050,2050,2050,2050,0
20230821,172800,989539090,2050,2050,2050,2050,0
20230821,172700,989539090,2050,2050,2050,2050,0
20230821,172600,989539090,2050,2050,2050,2050,0
20230821,172500,989539090,2050,2050,2050,2050,0
20230821,172400,989539090,2050,2050,2050,2050,0
20230821,172300,989539090,2050,2050,2050,2050,0
20230821,172200,989539090,2050,2050,2050,2050,0
20230821,172100,989539090,2050,2050,2050,2050,0
20230821,172000,989539090,2050,2050,2050,2050,0
20230821,171900,989539090,2050,2050,2050,2050,0
20230821,171800,989539090,2050,2050,2050,2050,0
20230821,171700,989539090,2050,2050,2050,2050,0
20230821,171600,989539090,2050,2050,2050,2050,0
20230821,171500,989539090,2050,2050,2050,2050,0
20230821,171400,989539090,2050,2050,2050,2050,0
20230821,171300,989539090,2050,2050,2050,2050,0
20230821,171200,989539090,2050,2050,2050,2050,0
20230821,171100,989539090,2050,2050,2050,2050,0
20230821,171000,989539090,2050,2050,2050,2050,21654
20230821,170900,989539090,2050,2050,2050,2050,0
20230821,170800,989539090,2050,2050,2050,2050,0
20230821,170700,989539090,2050,2050,2050,2050,0
20230821,170600,989539090,2050,2050,2050,2050,0
20230821,170500,989539090,2050,2050,2050,2050,0
20230821,170400,989539090,2050,2050,2050,2050,0
20230821,170300,989539090,2050,2050,2050,2050,0
20230821,170200,989539090,2050,2050,2050,2050,0
20230821,170100,989539090,2050,2050,2050,2050,0
20230821,170000,989539090,2050,2050,2050,2050,0
20230821,165900,989539090,2050,2050,2050,2050,0
20230821,165800,989539090,2050,2050,2050,2050,0
20230821,165700,989539090,2050,2050,2050,2050,0
20230821,165600,989539090,2050,2050,2050,2050,0
20230821,165500,989539090,2050,2050,2050,2050,0
20230821,165400,989539090,2050,2050,2050,2050,0
20230821,165300,989539090,2050,2050,2050,2050,0
20230821,165200,989539090,2050,2050,2050,2050,0
20230821,165100,989539090,2050,2050,2050,2050,0
20230821,165000,989539090,2050,2050,2050,2050,0
20230821,164900,989539090,2050,2050,2050,2050,0
20230821,164800,989539090,2050,2050,2050,2050,0
20230821,164700,989539090,2050,2050,2050,2050,0
20230821,164600,989539090,2050,2050,2050,2050,0
20230821,164500,989539090,2050,2050,2050,2050,0
20230821,164400,989539090,2050,2050,2050,2050,0
20230821,164300,989539090,2050,2050,2050,2050,0
20230821,164200,989539090,2050,2050,2050,2050,0
20230821,164100,989539090,2050,2050,2050,2050,0
20230821,164000,989539090,2050,2050,2050,2050,21654
20230821,163900,989539090,2050,2050,2050,2050,0
20230821,163800,989539090,2050,2050,2050,2050,0
20230821,163700,989539090,2050,2050,2050,2050,0
20230821,163600,989539090,2050,2050,2050,2050,0
20230821,163500,989539090,2050,2050,2050,2050,0
20230821,163400,989539090,2050,2050,2050,2050,0
20230821,163300,989539090,2050,2050,2050,2050,0
20230821,163200,989539090,2050,2050,2050,2050,0
20230821,163100,989539090,2050,2050,2050,2050,0
20230821,163000,989539090,2050,2050,2050,2050,0
20230821,162900,989539090,2050,2050,2050,2050,0
20230821,162800,989539090,2050,2050,2050,2050,0
20230821,162700,989539090,2050,2050,2050,2050,0
20230821,162600,989539090,2050,2050,2050,2050,0
20230821,162500,989539090,2050,2050,2050,2050,0
20230821,162400,989539090,2050,2050,2050,2050,0
20230821,162300,989539090,2050,2050,2050,2050,0
20230821,162200,989539090,2050,2050,2050,2050,0
20230821,162100,989539090,2050,2050,2050,2050,0
20230821,162000,989539090,2050,2050,2050,2050,0
20230821,161900,989539090,2050,2050,2050,2050,0
20230821,161800,989539090,2050,2050,2050,2050,0
20230821,161700,989539090,2050,2050,2050,2050,0
20230821,161600,989539090,2050,2050,2050,2050,0
20230821,161500,989539090,2050,2050,2050,2050,0
20230821,161400,989539090,2050,2050,2050,2050,0
20230821,161300,989539090,2050,2050,2050,2050,0
20230821,161200,989539090,2050,2050,2050,2050,0
20230821,161100,989539090,2050,2050,2050,2050,0
20230821,161000,989539090,2050,2050,2050,2050,21654
20230821,160900,989539090,2050,2050,2050,2050,0
20230821,160800,989539090,2050,2050,2050,2050,0
20230821,160700,989539090,2050,2050,2050,2050,0
20230821,160600,989539090,2050,2050,2050,2050,0
20230821,160500,989539090,2050,2050,2050,2050,0
20230821,160400,989539090,2050,2050,2050,2050,0
20230821,160300,989539090,2050,2050,2050,2050,0
20230821,160200,989539090,2050,2050,2050,2050,0
20230821,160100,989539090,2050,2050,2050,2050,0
20230821,160000,989539090,2050,2050,2050,2050,0
20230821,155900,989539090,2050,2050,2050,2050,0
20230821,155800,989539090,2050,2050,2050,2050,0
20230821,155700,989539090,2050,2050,2050,2050,0
20230821,155600,989539090,2050,2050,2050,2050,0
20230821,155500,989539090,2050,2050,2050,2050,0
20230821,155400,989539090,2050,2050,2050,2050,0
20230821,155300,989539090,2050,2050,2050,2050,0
20230821,155200,989539090,2050,2050,2050,2050,0
20230821,155100,989539090,2050,2050,2050,2050,0
20230821,155000,989539090,2050,2050,2050,2050,0
20230821,154900,989539090,2050,2050,2050,2050,0
20230821,154800,989539090,2050,2050,2050,2050,0
20230821,154700,989539090,2050,2050,2050,2050,0
20230821,154600,989539090,2050,2050,2050,2050,0
20230821,154500,989539090,2050,2050,2050,2050,0
20230821,154400,989539090,2050,2050,2050,2050,0
20230821,154300,989539090,2050,2050,2050,2050,0
20230821,154200,989539090,2050,2050,2050,2050,0
20230821,154100,989539090,2050,2050,2050,2050,0
20230821,154000,989539090,2050,2050,2050,2050,21654
20230821,153900,989539090,2050,2050,2050,2050,0
20230821,153800,989539090,2050,2050,2050,2050,0
20230821,153700,989539090,2050,2050,2050,2050,0
20230821,153600,989539090,2050,2050,2050,2050,0
20230821,153500,989539090,2050,2050,2050,2050,0
20230821,153400,989539090,2050,2050,2050,2050,0
20230821,153300,989539090,2050,2050,2050,2050,0
20230821,153200,989539090,2050,2050,2050,2050,0
20230821,153100,989539090,2050,2050,2050,2050,0
20230821,153000,989539090,2050,2050,2050,2050,21654
20230821,152900,945148390,2050,2050,2050,2050,0
20230821,152800,945148390,2050,2050,2050,2050,0
20230821,152700,945148390,2050,2050,2050,2050,0
20230821,152600,945148390,2050,2050,2050,2050,0
20230821,152500,945148390,2050,2050,2050,2050,0
20230821,152400,945148390,2050,2050,2050,2050,0
20230821,152300,945148390,2050,2050,2050,2050,0
20230821,152200,945148390,2050,2050,2050,2050,0
20230821,152100,945148390,2050,2050,2050,2050,0
20230821,152000,945148390,2050,2050,2050,2050,0
20230821,151900,945148390,2050,2050,2050,2045,315
20230821,151800,944502890,2050,2045,2050,2045,1168
20230821,151700,942109295,2050,2050,2050,2050,90
20230821,151600,941924795,2050,2050,2050,2050,300
20230821,151500,941309795,2050,2050,2050,2050,0
20230821,151400,941309795,2050,2050,2050,2045,494
20230821,151300,940298935,2050,2045,2050,2045,63
20230821,151200,940170080,2050,2050,2050,2050,20
20230821,151100,940129080,2050,2050,2050,2050,0
20230821,151000,940129080,2050,2050,2050,2050,700
20230821,150900,938694080,2050,2045,2050,2045,1000
20230821,150800,936646580,2050,2050,2050,2050,1463
20230821,150700,933647430,2045,2045,2045,2045,1202
20230821,150600,931189340,2050,2050,2050,2050,1
20230821,150500,931187290,2045,2045,2045,2045,1836
20230821,150400,927432670,2045,2045,2045,2045,2034
20230821,150300,923273140,2040,2045,2045,2040,147
20230821,150200,922972530,2045,2045,2045,2040,967
20230821,150100,920999840,2045,2045,2045,2045,52
20230821,150000,920893500,2045,2040,2045,2040,719
20230821,145900,919426735,2040,2045,2045,2040,101
20230821,145800,919220690,2040,2045,2045,2040,511
20230821,145700,918175745,2040,2040,2040,2040,44
20230821,145600,918085985,2045,2045,2045,2045,420
20230821,145500,917227085,2055,2045,2055,2045,571
20230821,145400,916059380,2045,2045,2045,2045,0
20230821,145300,916059380,2045,2055,2055,2040,64
20230821,145200,915928550,2045,2040,2045,2040,348
20230821,145100,915217525,2045,2045,2045,2045,0
20230821,145000,915217525,2045,2045,2045,2045,12
20230821,144900,915192985,2045,2045,2045,2045,6
20230821,144800,915180715,2045,2045,2045,2040,519
20230821,144700,914121865,2045,2045,2045,2045,9
20230821,144600,914103460,2050,2045,2050,2045,1029
20230821,144500,911999150,2050,2045,2050,2045,12
20230821,144400,911974605,2050,2050,2050,2050,0
20230821,144300,911974605,2050,2050,2050,2050,0
20230821,144200,911974605,2050,2045,2050,2045,2
20230821,144100,911970510,2045,2055,2055,2045,21723
20230821,144000,867471625,2055,2050,2055,2050,59
20230821,143900,867350665,2050,2050,2050,2050,0
20230821,143800,867350665,2050,2050,2055,2050,6
20230821,143700,867338350,2055,2055,2055,2050,3841
20230821,143600,859456235,2060,2055,2060,2055,397
20230821,143500,858639415,2055,2060,2060,2055,11
20230821,143400,858616805,2060,2060,2060,2060,133
20230821,143300,858342825,2060,2060,2060,2060,0
20230821,143200,858342825,2060,2060,2060,2060,0
20230821,143100,858342825,2060,2055,2060,2055,3
20230821,143000,858336655,2055,2055,2055,2055,57
20230821,142900,858219520,2055,2055,2055,2055,0
20230821,142800,858219520,2055,2055,2055,2055,7669
20230821,142700,842459725,2055,2060,2060,2055,754
20230821,142600,840910005,2060,2060,2060,2060,487
20230821,142500,839906785,2055,2055,2055,2055,121
20230821,142400,839658130,2055,2055,2055,2055,0
20230821,142300,839658130,2055,2055,2055,2055,157
20230821,142200,839335495,2060,2060,2060,2060,0
20230821,142100,839335495,2060,2060,2060,2060,0
20230821,142000,839335495,2060,2065,2065,2060,1738
20230821,141900,835754965,2065,2065,2065,2065,10
20230821,141800,835734315,2060,2060,2060,2060,3596
20230821,141700,828326555,2060,2060,2060,2060,10
20230821,141600,828305955,2055,2055,2055,2055,0
20230821,141500,828305955,2055,2055,2055,2055,0
20230821,141400,828305955,2055,2055,2055,2055,0
20230821,141300,828305955,2055,2060,2060,2055,3
20230821,141200,828299780,2055,2055,2055,2055,0
20230821,141100,828299780,2055,2055,2055,2055,609
20230821,141000,827048285,2055,2055,2055,2055,2637
20230821,140900,821629250,2055,2055,2055,2055,1996
20230821,140800,817527470,2055,2055,2055,2055,6400
20230821,140700,804375470,2060,2060,2060,2060,0
20230821,140600,804375470,2060,2060,2060,2060,1
20230821,140500,804373410,2055,2055,2055,2055,0
20230821,140400,804373410,2055,2055,2055,2055,0
20230821,140300,804373410,2055,2055,2055,2055,9
20230821,140200,804354915,2060,2060,2060,2060,21
20230821,140100,804311655,2060,2060,2060,2060,0
20230821,140000,804311655,2060,2060,2060,2060,55
20230821,135900,804198355,2060,2060,2060,2060,300
20230821,135800,803580355,2060,2060,2060,2060,0
20230821,135700,803580355,2060,2060,2060,2060,180
20230821,135600,803209555,2060,2060,2060,2060,820
20230821,135500,801520355,2065,2065,2065,2065,4511
20230821,135400,792205140,2065,2065,2065,2065,692
20230821,135300,790776160,2070,2070,2070,2070,0
20230821,135200,790776160,2070,2070,2070,2070,48
20230821,135100,790676800,2065,2065,2065,2065,499
20230821,135000,789646365,2070,2070,2070,2070,35
20230821,134900,789573915,2070,2070,2070,2070,751
20230821,134800,788019345,2070,2070,2070,2070,31
20230821,134700,787955175,2065,2070,2070,2065,1534
20230821,134600,784779845,2070,2070,2070,2070,627
20230821,134500,783481955,2070,2065,2070,2065,1905
20230821,134400,779543605,2070,2070,2070,2070,1
20230821,134300,779541535,2065,2065,2065,2065,100
20230821,134200,779335035,2070,2070,2070,2070,0
20230821,134100,779335035,2070,2070,2070,2070,785
20230821,134000,777710085,2070,2070,2070,2070,58
20230821,133900,777590025,2070,2070,2070,2070,0
20230821,133800,777590025,2070,2070,2070,2070,170
20230821,133700,777238125,2070,2070,2070,2070,1124
20230821,133600,774911445,2070,2070,2070,2070,179
20230821,133500,774540915,2070,2070,2070,2070,0
20230821,133400,774540915,2070,2070,2070,2070,596
20230821,133300,773307195,2070,2070,2070,2070,1012
20230821,133200,771212355,2070,2070,2070,2070,8
20230821,133100,771195795,2070,2070,2070,2070,0
20230821,133000,771195795,2070,2070,2070,2070,55
20230821,132900,771081945,2070,2070,2070,2070,0
20230821,132800,771081945,2070,2070,2070,2070,0
20230821,132700,771081945,2070,2070,2070,2070,10
20230821,132600,771061245,2070,2070,2070,2070,1905
20230821,132500,767117895,2070,2070,2070,2070,517
20230821,132400,766047705,2070,2070,2070,2070,484
20230821,132300,765045825,2070,2070,2070,2070,201
20230821,132200,764629755,2070,2070,2070,2070,1202
20230821,132100,762141615,2070,2075,2075,2070,28
20230821,132000,762083560,2075,2075,2075,2070,110
20230821,131900,761855595,2070,2070,2070,2070,6827
20230821,131800,747723705,2070,2070,2070,2070,50
20230821,131700,747620205,2065,2065,2065,2065,0
20230821,131600,747620205,2065,2065,2065,2065,100
20230821,131500,747413705,2065,2065,2065,2065,1480
20230821,131400,744357505,2060,2065,2065,2060,9708
20230821,131300,724358525,2065,2065,2070,2065,1119
20230821,131200,722047090,2065,2065,2065,2065,150
20230821,131100,721737340,2065,2065,2065,2065,59
20230821,131000,721615505,2065,2065,2065,2065,646
20230821,130900,720281515,2070,2070,2070,2070,0
20230821,130800,720281515,2070,2070,2070,2070,211
20230821,130700,719844745,2065,2065,2065,2065,10
20230821,130600,719824095,2065,2065,2065,2065,0
20230821,130500,719824095,2065,2070,2070,2065,2
20230821,130400,719819960,2070,2070,2070,2070,40
20230821,130300,719737160,2065,2065,2065,2065,0
20230821,130200,719737160,2065,2065,2065,2065,500
20230821,130100,718704660,2065,2065,2065,2065,0
20230821,130000,718704660,2065,2065,2065,2065,54
20230821,125900,718593150,2065,2065,2065,2065,0
20230821,125800,718593150,2065,2065,2065,2065,847
20230821,125700,716844095,2065,2065,2065,2065,34
20230821,125600,716773885,2065,2065,2065,2065,2177
20230821,125500,712278380,2065,2060,2065,2060,161
20230821,125400,711945940,2060,2060,2060,2060,4
20230821,125300,711937700,2075,2065,2075,2055,58
20230821,125200,711818470,2055,2075,2075,2055,8085
20230821,125100,695178030,2075,2075,2075,2075,0
20230821,125000,695178030,2075,2075,2075,2075,0
20230821,124900,695178030,2075,2075,2075,2075,0
20230821,124800,695178030,2075,2075,2075,2075,0
20230821,124700,695178030,2075,2075,2075,2075,1
20230821,124600,695175955,2075,2075,2075,2075,0
20230821,124500,695175955,2075,2070,2075,2070,2
20230821,124400,695171810,2065,2070,2070,2065,2305
20230821,124300,690406660,2070,2070,2075,2070,5310
20230821,124200,679414950,2070,2070,2070,2070,1
20230821,124100,679412880,2070,2070,2070,2070,0
20230821,124000,679412880,2070,2070,2070,2070,0
20230821,123900,679412880,2070,2070,2070,2070,5
20230821,123800,679402530,2070,2070,2070,2070,20
20230821,123700,679361130,2065,2065,2065,2065,0
20230821,123600,679361130,2065,2065,2065,2065,0
20230821,123500,679361130,2065,2065,2065,2065,594
20230821,123400,678134520,2065,2065,2065,2065,3
20230821,123300,678128325,2070,2065,2070,2060,4907
20230821,123200,668016770,2065,2065,2065,2065,0
20230821,123100,668016770,2065,2065,2065,2065,0
20230821,123000,668016770,2065,2065,2065,2065,55
20230821,122900,667903195,2065,2065,2065,2065,0
20230821,122800,667903195,2065,2065,2065,2065,0
20230821,122700,667903195,2065,2065,2065,2065,0
20230821,122600,667903195,2065,2065,2065,2065,168
20230821,122500,667556275,2060,2065,2065,2060,604
20230821,122400,666311535,2065,2065,2065,2065,100
20230821,122300,666105035,2065,2060,2065,2060,3519
20230821,122200,658840890,2065,2065,2065,2065,6831
20230821,122100,644734875,2070,2070,2070,2070,0
20230821,122000,644734875,2070,2070,2070,2070,60
20230821,121900,644610675,2070,2070,2070,2070,100
20230821,121800,644403675,2070,2070,2070,2070,0
20230821,121700,644403675,2070,2070,2070,2070,1286
20230821,121600,641741655,2070,2070,2070,2070,0
20230821,121500,641741655,2070,2070,2070,2070,1872
20230821,121400,637866615,2070,2070,2070,2070,4590
20230821,121300,628365315,2065,2065,2065,2065,363
20230821,121200,627615720,2065,2065,2065,2065,0
20230821,121100,627615720,2065,2065,2065,2065,0
20230821,121000,627615720,2065,2065,2065,2065,502
20230821,120900,626579090,2065,2065,2065,2065,1992
20230821,120800,622465610,2060,2060,2070,2060,3157
20230821,120700,615962150,2055,2060,2060,2055,6386
20230821,120600,602831145,2060,2060,2060,2060,307
20230821,120500,602198725,2060,2060,2060,2060,0
20230821,120400,602198725,2060,2060,2060,2060,0
20230821,120300,602198725,2060,2060,2060,2060,250
20230821,120200,601683725,2060,2065,2065,2060,1949
20230821,120100,597665245,2065,2065,2065,2065,0
20230821,120000,597665245,2065,2065,2065,2065,58
20230821,115900,597545475,2065,2065,2065,2065,0
20230821,115800,597545475,2065,2065,2065,2065,203
20230821,115700,597126280,2070,2070,2070,2070,33
20230821,115600,597057970,2065,2065,2065,2065,1896
20230821,115500,593142730,2065,2065,2065,2065,0
20230821,115400,593142730,2065,2065,2065,2065,0
20230821,115300,593142730,2065,2065,2065,2065,0
20230821,115200,593142730,2065,2070,2070,2060,12
20230821,115100,593117965,2065,2065,2065,2065,10000
20230821,115000,572467965,2065,2065,2065,2060,259
20230821,114900,571933140,2065,2065,2065,2060,1715
20230821,114800,568391675,2065,2065,2065,2065,2702
20230821,114700,562812045,2065,2060,2065,2060,401
20230821,114600,561983990,2065,2065,2065,2065,534
20230821,114500,560881280,2065,2065,2065,2065,0
20230821,114400,560881280,2065,2070,2070,2065,200
20230821,114300,560468275,2070,2075,2075,2070,101
20230821,114200,560259200,2075,2075,2075,2075,0
20230821,114100,560259200,2075,2075,2075,2075,242
20230821,114000,559757050,2060,2075,2080,2060,6189
20230821,113900,546914900,2075,2065,2075,2065,6132
20230821,113800,534207305,2065,2065,2065,2065,1
20230821,113700,534205240,2055,2055,2055,2055,0
20230821,113600,534205240,2055,2055,2055,2055,0
20230821,113500,534205240,2055,2055,2055,2055,0
20230821,113400,534205240,2055,2060,2060,2055,89
20230821,113300,534021910,2060,2065,2065,2060,570
20230821,113200,532845140,2070,2070,2070,2070,0
20230821,113100,532845140,2070,2070,2070,2070,13
20230821,113000,532818230,2070,2070,2070,2070,15
20230821,112900,532787180,2070,2070,2070,2070,11
20230821,112800,532764410,2070,2065,2070,2065,868
20230821,112700,530971970,2065,2065,2065,2065,0
20230821,112600,530971970,2065,2065,2065,2065,0
20230821,112500,530971970,2065,2065,2065,2065,1500
20230821,112400,527874470,2065,2065,2065,2065,0
20230821,112300,527874470,2065,2070,2070,2065,692
20230821,112200,526445275,2070,2065,2070,2065,670
20230821,112100,525061620,2070,2070,2070,2070,17
20230821,112000,525026430,2065,2070,2070,2065,370
20230821,111900,524260580,2075,2075,2075,2075,0
20230821,111800,524260580,2075,2070,2075,2070,1036
20230821,111700,522116055,2070,2075,2075,2070,582
20230821,111600,520911260,2075,2070,2075,2070,59
20230821,111500,520788870,2070,2070,2070,2070,2777
20230821,111400,515040480,2070,2070,2070,2070,18
20230821,111300,515003220,2070,2070,2070,2070,4
20230821,111200,514994940,2075,2070,2075,2070,505
20230821,111100,513949580,2075,2075,2080,2060,3815
20230821,111000,506033425,2075,2070,2075,2070,1110
20230821,110900,503735475,2070,2070,2070,2070,217
20230821,110800,503286285,2060,2070,2070,2060,360
20230821,110700,502541095,2070,2070,2070,2070,2570
20230821,110600,497221195,2070,2070,2070,2070,99
20230821,110500,497016265,2065,2065,2065,2065,3806
20230821,110400,489156875,2060,2060,2060,2060,0
20230821,110300,489156875,2060,2060,2060,2060,2577
20230821,110200,483848255,2060,2060,2060,2060,1728
20230821,110100,480288575,2060,2060,2060,2060,55
20230821,110000,480175275,2060,2060,2060,2060,62
20230821,105900,480047555,2060,2060,2060,2060,0
20230821,105800,480047555,2060,2060,2060,2060,10
20230821,105700,480026955,2060,2060,2060,2060,0
20230821,105600,480026955,2060,2060,2060,2060,146
20230821,105500,479726195,2060,2060,2060,2060,1631
20230821,105400,476366335,2060,2060,2060,2060,1000
20230821,105300,474306335,2060,2060,2060,2060,0
20230821,105200,474306335,2060,2060,2060,2055,408
20230821,105100,473465860,2065,2070,2070,2060,6267
20230821,105000,460530315,2065,2060,2065,2060,7377
20230821,104900,445321620,2065,2060,2065,2060,1189
20230821,104800,442872270,2065,2065,2065,2065,0
20230821,104700,442872270,2065,2065,2065,2065,627
20230821,104600,441577515,2070,2065,2070,2065,408
20230821,104500,440734480,2070,2060,2070,2060,5117
20230821,104400,430167890,2060,2050,2065,2050,11
20230821,104300,430145245,2065,2050,2065,2050,7759
20230821,104200,414161910,2060,2060,2060,2060,1
20230821,104100,414159850,2060,2060,2060,2060,2
20230821,104000,414155730,2050,2050,2050,2050,650
20230821,103900,412823230,2055,2055,2055,2055,1800
20230821,103800,409124230,2060,2055,2060,2055,302
20230821,103700,408503610,2055,2055,2060,2055,1306
20230821,103600,405819770,2055,2055,2055,2055,66
20230821,103500,405684140,2055,2055,2060,2055,89
20230821,103400,405501235,2060,2055,2060,2055,22
20230821,103300,405456015,2060,2050,2060,2050,394
20230821,103200,404644415,2060,2060,2060,2055,9
20230821,103100,404625900,2050,2050,2055,2050,6274
20230821,103000,391740340,2050,2050,2050,2050,30
20230821,102900,391678840,2055,2055,2055,2055,0
20230821,102800,391678840,2055,2055,2055,2055,0
20230821,102700,391678840,2055,2050,2055,2050,2
20230821,102600,391674735,2045,2050,2050,2045,694
20230821,102500,390253005,2055,2055,2055,2055,0
20230821,102400,390253005,2055,2050,2055,2045,222
20230821,102300,389798055,2050,2050,2050,2040,3630
20230821,102200,382378000,2050,2050,2050,2050,3192
20230821,102100,375834400,2050,2050,2050,2050,34
20230821,102000,375764700,2050,2050,2050,2050,0
20230821,101900,375764700,2050,2045,2050,2045,580
20230821,101800,374576100,2050,2050,2050,2050,0
20230821,101700,374576100,2050,2050,2055,2050,1539
20230821,101600,371413670,2050,2045,2055,2045,210
20230821,101500,370984150,2055,2045,2055,2045,8201
20230821,101400,354191780,2045,2045,2045,2045,2097
20230821,101300,349903415,2050,2040,2050,2040,58
20230821,101200,349785085,2050,2050,2050,2050,0
20230821,101100,349785085,2050,2055,2055,2040,8951
20230821,101000,331465195,2055,2055,2055,2055,144
20230821,100900,331169275,2055,2050,2055,2050,5615
20230821,100800,319658445,2050,2050,2050,2050,0
20230821,100700,319658445,2050,2050,2050,2050,575
20230821,100600,318479695,2050,2050,2050,2050,146
20230821,100500,318180395,2050,2050,2050,2050,500
20230821,100400,317155395,2045,2045,2045,2045,0
20230821,100300,317155395,2045,2045,2045,2045,1
20230821,100200,317153350,2050,2050,2050,2045,6456
20230821,100100,303950700,2045,2045,2050,2045,1000
20230821,100000,301905690,2045,2050,2050,2045,192
20230821,095900,301513015,2050,2050,2050,2050,20
20230821,095800,301472015,2050,2050,2050,2050,115
20230821,095700,301236265,2050,2050,2050,2050,4
20230821,095600,301228065,2050,2045,2050,2045,1025
20230821,095500,299131900,2050,2045,2050,2045,1392
20230821,095400,296285150,2050,2050,2050,2050,0
20230821,095300,296285150,2050,2050,2050,2050,0
20230821,095200,296285150,2050,2050,2050,2050,2846
20230821,095100,290450850,2055,2055,2055,2055,1426
20230821,095000,287520420,2055,2055,2055,2055,28
20230821,094900,287462880,2055,2055,2055,2055,548
20230821,094800,286336740,2055,2050,2055,2050,4897
20230821,094700,276297860,2050,2050,2050,2045,104
20230821,094600,276085160,2045,2045,2045,2045,286
20230821,094500,275500290,2050,2045,2050,2045,4773
20230821,094400,265739490,2045,2045,2045,2045,68
20230821,094300,265600430,2045,2045,2045,2045,671
20230821,094200,264228235,2050,2050,2050,2050,100
20230821,094100,264023235,2050,2050,2050,2050,13
20230821,094000,263996585,2045,2045,2045,2045,706
20230821,093900,262552815,2045,2045,2045,2045,176
20230821,093800,262192895,2045,2045,2045,2045,330
20230821,093700,261518045,2040,2045,2045,2040,13
20230821,093600,261491475,2050,2055,2055,2045,698
20230821,093500,260063805,2050,2050,2055,2045,3346
20230821,093400,253206185,2050,2050,2050,2040,635
20230821,093300,251904535,2050,2040,2050,2040,192
20230821,093200,251511635,2050,2055,2055,2050,280
20230821,093100,250937625,2055,2040,2060,2040,8390
20230821,093000,233775190,2040,2035,2040,2035,994
20230821,092900,231752380,2035,2030,2035,2025,718
20230821,092800,230296025,2030,2030,2030,2025,133
20230821,092700,230026040,2030,2035,2035,2025,2362
20230821,092600,225231225,2030,2035,2035,2030,2
20230821,092500,225227160,2035,2035,2035,2035,386
20230821,092400,224441650,2035,2035,2035,2035,0
20230821,092300,224441650,2035,2035,2035,2035,113
20230821,092200,224211695,2040,2040,2040,2035,4
20230821,092100,224203540,2040,2045,2045,2040,9137
20230821,092000,205553370,2060,2035,2065,2035,8678
20230821,091900,187735605,2030,2020,2030,2020,17093
20230821,091800,153123705,2025,2020,2025,2015,7692
20230821,091700,137623680,2015,2025,2025,2015,4805
20230821,091600,127932795,2025,2025,2025,2025,104
20230821,091500,127722195,2025,2030,2030,2025,10
20230821,091400,127701920,2030,2030,2030,2030,649
20230821,091300,126384450,2030,2030,2030,2020,1836
20230821,091200,122665660,2030,2030,2030,2030,200
20230821,091100,122259660,2035,2025,2040,2020,17908
20230821,091000,86075100,2025,2030,2030,2025,1010
20230821,090900,84028715,2035,2035,2035,2035,1474
20230821,090800,81029125,2035,2030,2035,2030,309
20230821,090700,80401315,2025,2025,2025,2025,1150
20230821,090600,78072565,2025,2025,2025,2025,6238
20230821,090500,65440615,2035,2030,2035,2030,1851
20230821,090400,61682330,2035,2040,2045,2035,3459
20230821,090300,54638000,2045,2035,2045,2035,516
20230821,090200,53585600,2045,2050,2050,2035,1347
20230821,090100,50839520,2030,2030,2050,2030,656
20230821,090000,49507805,2035,2025,2045,2025,24211