stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194000,3307412635,2125,2125,2125,2125,38202
20230823,193900,3307412635,2125,2125,2125,2125,0
20230823,193800,3307412635,2125,2125,2125,2125,0
20230823,193700,3307412635,2125,2125,2125,2125,0
20230823,193600,3307412635,2125,2125,2125,2125,0
20230823,193500,3307412635,2125,2125,2125,2125,0
20230823,193400,3307412635,2125,2125,2125,2125,0
20230823,193300,3307412635,2125,2125,2125,2125,0
20230823,193200,3307412635,2125,2125,2125,2125,0
20230823,193100,3307412635,2125,2125,2125,2125,0
20230823,193000,3307412635,2125,2125,2125,2125,0
20230823,192900,3307412635,2125,2125,2125,2125,0
20230823,192800,3307412635,2125,2125,2125,2125,0
20230823,192700,3307412635,2125,2125,2125,2125,0
20230823,192600,3307412635,2125,2125,2125,2125,0
20230823,192500,3307412635,2125,2125,2125,2125,0
20230823,192400,3307412635,2125,2125,2125,2125,0
20230823,192300,3307412635,2125,2125,2125,2125,0
20230823,192200,3307412635,2125,2125,2125,2125,0
20230823,192100,3307412635,2125,2125,2125,2125,0
20230823,192000,3307412635,2125,2125,2125,2125,0
20230823,191900,3307412635,2125,2125,2125,2125,0
20230823,191800,3307412635,2125,2125,2125,2125,0
20230823,191700,3307412635,2125,2125,2125,2125,0
20230823,191600,3307412635,2125,2125,2125,2125,0
20230823,191500,3307412635,2125,2125,2125,2125,0
20230823,191400,3307412635,2125,2125,2125,2125,0
20230823,191300,3307412635,2125,2125,2125,2125,0
20230823,191200,3307412635,2125,2125,2125,2125,0
20230823,191100,3307412635,2125,2125,2125,2125,0
20230823,191000,3307412635,2125,2125,2125,2125,38202
20230823,190900,3307412635,2125,2125,2125,2125,0
20230823,190800,3307412635,2125,2125,2125,2125,0
20230823,190700,3307412635,2125,2125,2125,2125,0
20230823,190600,3307412635,2125,2125,2125,2125,0
20230823,190500,3307412635,2125,2125,2125,2125,0
20230823,190400,3307412635,2125,2125,2125,2125,0
20230823,190300,3307412635,2125,2125,2125,2125,0
20230823,190200,3307412635,2125,2125,2125,2125,0
20230823,190100,3307412635,2125,2125,2125,2125,0
20230823,190000,3307412635,2125,2125,2125,2125,0
20230823,185900,3307412635,2125,2125,2125,2125,0
20230823,185800,3307412635,2125,2125,2125,2125,0
20230823,185700,3307412635,2125,2125,2125,2125,0
20230823,185600,3307412635,2125,2125,2125,2125,0
20230823,185500,3307412635,2125,2125,2125,2125,0
20230823,185400,3307412635,2125,2125,2125,2125,0
20230823,185300,3307412635,2125,2125,2125,2125,0
20230823,185200,3307412635,2125,2125,2125,2125,0
20230823,185100,3307412635,2125,2125,2125,2125,0
20230823,185000,3307412635,2125,2125,2125,2125,0
20230823,184900,3307412635,2125,2125,2125,2125,0
20230823,184800,3307412635,2125,2125,2125,2125,0
20230823,184700,3307412635,2125,2125,2125,2125,0
20230823,184600,3307412635,2125,2125,2125,2125,0
20230823,184500,3307412635,2125,2125,2125,2125,0
20230823,184400,3307412635,2125,2125,2125,2125,0
20230823,184300,3307412635,2125,2125,2125,2125,0
20230823,184200,3307412635,2125,2125,2125,2125,0
20230823,184100,3307412635,2125,2125,2125,2125,0
20230823,184000,3307412635,2125,2125,2125,2125,38202
20230823,183900,3307412635,2125,2125,2125,2125,0
20230823,183800,3307412635,2125,2125,2125,2125,0
20230823,183700,3307412635,2125,2125,2125,2125,0
20230823,183600,3307412635,2125,2125,2125,2125,0
20230823,183500,3307412635,2125,2125,2125,2125,0
20230823,183400,3307412635,2125,2125,2125,2125,0
20230823,183300,3307412635,2125,2125,2125,2125,0
20230823,183200,3307412635,2125,2125,2125,2125,0
20230823,183100,3307412635,2125,2125,2125,2125,0
20230823,183000,3307412635,2125,2125,2125,2125,0
20230823,182900,3307412635,2125,2125,2125,2125,0
20230823,182800,3307412635,2125,2125,2125,2125,0
20230823,182700,3307412635,2125,2125,2125,2125,0
20230823,182600,3307412635,2125,2125,2125,2125,0
20230823,182500,3307412635,2125,2125,2125,2125,0
20230823,182400,3307412635,2125,2125,2125,2125,0
20230823,182300,3307412635,2125,2125,2125,2125,0
20230823,182200,3307412635,2125,2125,2125,2125,0
20230823,182100,3307412635,2125,2125,2125,2125,0
20230823,182000,3307412635,2125,2125,2125,2125,0
20230823,181900,3307412635,2125,2125,2125,2125,0
20230823,181800,3307412635,2125,2125,2125,2125,0
20230823,181700,3307412635,2125,2125,2125,2125,0
20230823,181600,3307412635,2125,2125,2125,2125,0
20230823,181500,3307412635,2125,2125,2125,2125,0
20230823,181400,3307412635,2125,2125,2125,2125,0
20230823,181300,3307412635,2125,2125,2125,2125,0
20230823,181200,3307412635,2125,2125,2125,2125,0
20230823,181100,3307412635,2125,2125,2125,2125,0
20230823,181000,3307412635,2125,2125,2125,2125,38202
20230823,180900,3307412635,2125,2125,2125,2125,0
20230823,180800,3307412635,2125,2125,2125,2125,0
20230823,180700,3307412635,2125,2125,2125,2125,0
20230823,180600,3307412635,2125,2125,2125,2125,0
20230823,180500,3307412635,2125,2125,2125,2125,0
20230823,180400,3307412635,2125,2125,2125,2125,0
20230823,180300,3307412635,2125,2125,2125,2125,0
20230823,180200,3307412635,2125,2125,2125,2125,0
20230823,180100,3307412635,2125,2125,2125,2125,0
20230823,180000,3307412635,2125,2125,2125,2125,0
20230823,175900,3307412635,2125,2125,2125,2125,0
20230823,175800,3307412635,2125,2125,2125,2125,0
20230823,175700,3307412635,2125,2125,2125,2125,0
20230823,175600,3307412635,2125,2125,2125,2125,0
20230823,175500,3307412635,2125,2125,2125,2125,0
20230823,175400,3307412635,2125,2125,2125,2125,0
20230823,175300,3307412635,2125,2125,2125,2125,0
20230823,175200,3307412635,2125,2125,2125,2125,0
20230823,175100,3307412635,2125,2125,2125,2125,0
20230823,175000,3307412635,2125,2125,2125,2125,0
20230823,174900,3307412635,2125,2125,2125,2125,0
20230823,174800,3307412635,2125,2125,2125,2125,0
20230823,174700,3307412635,2125,2125,2125,2125,0
20230823,174600,3307412635,2125,2125,2125,2125,0
20230823,174500,3307412635,2125,2125,2125,2125,0
20230823,174400,3307412635,2125,2125,2125,2125,0
20230823,174300,3307412635,2125,2125,2125,2125,0
20230823,174200,3307412635,2125,2125,2125,2125,0
20230823,174100,3307412635,2125,2125,2125,2125,0
20230823,174000,3307412635,2125,2125,2125,2125,38202
20230823,173900,3307412635,2125,2125,2125,2125,0
20230823,173800,3307412635,2125,2125,2125,2125,0
20230823,173700,3307412635,2125,2125,2125,2125,0
20230823,173600,3307412635,2125,2125,2125,2125,0
20230823,173500,3307412635,2125,2125,2125,2125,0
20230823,173400,3307412635,2125,2125,2125,2125,0
20230823,173300,3307412635,2125,2125,2125,2125,0
20230823,173200,3307412635,2125,2125,2125,2125,0
20230823,173100,3307412635,2125,2125,2125,2125,0
20230823,173000,3307412635,2125,2125,2125,2125,0
20230823,172900,3307412635,2125,2125,2125,2125,0
20230823,172800,3307412635,2125,2125,2125,2125,0
20230823,172700,3307412635,2125,2125,2125,2125,0
20230823,172600,3307412635,2125,2125,2125,2125,0
20230823,172500,3307412635,2125,2125,2125,2125,0
20230823,172400,3307412635,2125,2125,2125,2125,0
20230823,172300,3307412635,2125,2125,2125,2125,0
20230823,172200,3307412635,2125,2125,2125,2125,0
20230823,172100,3307412635,2125,2125,2125,2125,0
20230823,172000,3307412635,2125,2125,2125,2125,0
20230823,171900,3307412635,2125,2125,2125,2125,0
20230823,171800,3307412635,2125,2125,2125,2125,0
20230823,171700,3307412635,2125,2125,2125,2125,0
20230823,171600,3307412635,2125,2125,2125,2125,0
20230823,171500,3307412635,2125,2125,2125,2125,0
20230823,171400,3307412635,2125,2125,2125,2125,0
20230823,171300,3307412635,2125,2125,2125,2125,0
20230823,171200,3307412635,2125,2125,2125,2125,0
20230823,171100,3307412635,2125,2125,2125,2125,0
20230823,171000,3307412635,2125,2125,2125,2125,38202
20230823,170900,3307412635,2125,2125,2125,2125,0
20230823,170800,3307412635,2125,2125,2125,2125,0
20230823,170700,3307412635,2125,2125,2125,2125,0
20230823,170600,3307412635,2125,2125,2125,2125,0
20230823,170500,3307412635,2125,2125,2125,2125,0
20230823,170400,3307412635,2125,2125,2125,2125,0
20230823,170300,3307412635,2125,2125,2125,2125,0
20230823,170200,3307412635,2125,2125,2125,2125,0
20230823,170100,3307412635,2125,2125,2125,2125,0
20230823,170000,3307412635,2125,2125,2125,2125,0
20230823,165900,3307412635,2125,2125,2125,2125,0
20230823,165800,3307412635,2125,2125,2125,2125,0
20230823,165700,3307412635,2125,2125,2125,2125,0
20230823,165600,3307412635,2125,2125,2125,2125,0
20230823,165500,3307412635,2125,2125,2125,2125,0
20230823,165400,3307412635,2125,2125,2125,2125,0
20230823,165300,3307412635,2125,2125,2125,2125,0
20230823,165200,3307412635,2125,2125,2125,2125,0
20230823,165100,3307412635,2125,2125,2125,2125,0
20230823,165000,3307412635,2125,2125,2125,2125,0
20230823,164900,3307412635,2125,2125,2125,2125,0
20230823,164800,3307412635,2125,2125,2125,2125,0
20230823,164700,3307412635,2125,2125,2125,2125,0
20230823,164600,3307412635,2125,2125,2125,2125,0
20230823,164500,3307412635,2125,2125,2125,2125,0
20230823,164400,3307412635,2125,2125,2125,2125,0
20230823,164300,3307412635,2125,2125,2125,2125,0
20230823,164200,3307412635,2125,2125,2125,2125,0
20230823,164100,3307412635,2125,2125,2125,2125,0
20230823,164000,3307412635,2125,2125,2125,2125,38202
20230823,163900,3307412635,2125,2125,2125,2125,0
20230823,163800,3307412635,2125,2125,2125,2125,0
20230823,163700,3307412635,2125,2125,2125,2125,0
20230823,163600,3307412635,2125,2125,2125,2125,0
20230823,163500,3307412635,2125,2125,2125,2125,0
20230823,163400,3307412635,2125,2125,2125,2125,0
20230823,163300,3307412635,2125,2125,2125,2125,0
20230823,163200,3307412635,2125,2125,2125,2125,0
20230823,163100,3307412635,2125,2125,2125,2125,0
20230823,163000,3307412635,2125,2125,2125,2125,0
20230823,162900,3307412635,2125,2125,2125,2125,0
20230823,162800,3307412635,2125,2125,2125,2125,0
20230823,162700,3307412635,2125,2125,2125,2125,0
20230823,162600,3307412635,2125,2125,2125,2125,0
20230823,162500,3307412635,2125,2125,2125,2125,0
20230823,162400,3307412635,2125,2125,2125,2125,0
20230823,162300,3307412635,2125,2125,2125,2125,0
20230823,162200,3307412635,2125,2125,2125,2125,0
20230823,162100,3307412635,2125,2125,2125,2125,0
20230823,162000,3307412635,2125,2125,2125,2125,0
20230823,161900,3307412635,2125,2125,2125,2125,0
20230823,161800,3307412635,2125,2125,2125,2125,0
20230823,161700,3307412635,2125,2125,2125,2125,0
20230823,161600,3307412635,2125,2125,2125,2125,0
20230823,161500,3307412635,2125,2125,2125,2125,0
20230823,161400,3307412635,2125,2125,2125,2125,0
20230823,161300,3307412635,2125,2125,2125,2125,0
20230823,161200,3307412635,2125,2125,2125,2125,0
20230823,161100,3307412635,2125,2125,2125,2125,0
20230823,161000,3307412635,2125,2125,2125,2125,38202
20230823,160900,3307412635,2125,2125,2125,2125,0
20230823,160800,3307412635,2125,2125,2125,2125,0
20230823,160700,3307412635,2125,2125,2125,2125,0
20230823,160600,3307412635,2125,2125,2125,2125,0
20230823,160500,3307412635,2125,2125,2125,2125,0
20230823,160400,3307412635,2125,2125,2125,2125,0
20230823,160300,3307412635,2125,2125,2125,2125,0
20230823,160200,3307412635,2125,2125,2125,2125,0
20230823,160100,3307412635,2125,2125,2125,2125,0
20230823,160000,3307412635,2125,2125,2125,2125,0
20230823,155900,3307412635,2125,2125,2125,2125,0
20230823,155800,3307412635,2125,2125,2125,2125,0
20230823,155700,3307412635,2125,2125,2125,2125,0
20230823,155600,3307412635,2125,2125,2125,2125,0
20230823,155500,3307412635,2125,2125,2125,2125,0
20230823,155400,3307412635,2125,2125,2125,2125,0
20230823,155300,3307412635,2125,2125,2125,2125,0
20230823,155200,3307412635,2125,2125,2125,2125,0
20230823,155100,3307412635,2125,2125,2125,2125,0
20230823,155000,3307412635,2125,2125,2125,2125,0
20230823,154900,3307412635,2125,2125,2125,2125,0
20230823,154800,3307412635,2125,2125,2125,2125,0
20230823,154700,3307412635,2125,2125,2125,2125,0
20230823,154600,3307412635,2125,2125,2125,2125,0
20230823,154500,3307412635,2125,2125,2125,2125,0
20230823,154400,3307412635,2125,2125,2125,2125,0
20230823,154300,3307412635,2125,2125,2125,2125,0
20230823,154200,3307412635,2125,2125,2125,2125,0
20230823,154100,3307412635,2125,2125,2125,2125,0
20230823,154000,3307412635,2125,2125,2125,2125,38202
20230823,153900,3307412635,2125,2125,2125,2125,0
20230823,153800,3307412635,2125,2125,2125,2125,0
20230823,153700,3307412635,2125,2125,2125,2125,0
20230823,153600,3307412635,2125,2125,2125,2125,0
20230823,153500,3307412635,2125,2125,2125,2125,0
20230823,153400,3307412635,2125,2125,2125,2125,0
20230823,153300,3307412635,2125,2125,2125,2125,0
20230823,153200,3307412635,2125,2125,2125,2125,0
20230823,153100,3307412635,2125,2125,2125,2125,0
20230823,153000,3307412635,2125,2125,2125,2125,38202
20230823,152900,3226233385,2135,2135,2135,2135,0
20230823,152800,3226233385,2135,2135,2135,2135,0
20230823,152700,3226233385,2135,2135,2135,2135,0
20230823,152600,3226233385,2135,2135,2135,2135,0
20230823,152500,3226233385,2135,2135,2135,2135,0
20230823,152400,3226233385,2135,2135,2135,2135,0
20230823,152300,3226233385,2135,2135,2135,2135,0
20230823,152200,3226233385,2135,2135,2135,2135,0
20230823,152100,3226233385,2135,2135,2135,2135,0
20230823,152000,3226233385,2135,2135,2135,2135,0
20230823,151900,3226233385,2135,2135,2140,2130,18125
20230823,151800,3187563315,2140,2140,2140,2135,3047
20230823,151700,3181055295,2140,2140,2140,2135,1649
20230823,151600,3177526925,2140,2135,2140,2130,7648
20230823,151500,3161173970,2135,2135,2135,2130,262
20230823,151400,3160615105,2140,2140,2140,2130,2074
20230823,151300,3156179310,2140,2135,2140,2135,3950
20230823,151200,3147746050,2135,2130,2135,2130,2792
20230823,151100,3141798380,2130,2135,2135,2120,15435
20230823,151000,3108956975,2135,2140,2140,2130,1255
20230823,150900,3106277970,2135,2135,2140,2130,4752
20230823,150800,3096134770,2140,2135,2140,2130,4623
20230823,150700,3086264680,2135,2135,2135,2130,1673
20230823,150600,3082698260,2130,2135,2135,2130,11796
20230823,150500,3057572755,2135,2135,2135,2130,9059
20230823,150400,3038273765,2130,2135,2135,2130,310
20230823,150300,3037612305,2135,2130,2135,2130,1931
20230823,150200,3033496510,2135,2140,2140,2130,8959
20230823,150100,3014378975,2140,2140,2140,2140,1541
20230823,150000,3011081235,2140,2140,2140,2135,2197
20230823,145900,3006385160,2140,2135,2145,2135,2381
20230823,145800,3001296905,2150,2150,2150,2135,12119
20230823,145700,2975385545,2145,2150,2150,2145,1460
20230823,145600,2972250980,2155,2150,2155,2145,9323
20230823,145500,2952224625,2160,2155,2160,2145,5355
20230823,145400,2940686700,2155,2145,2165,2145,27579
20230823,145300,2881313655,2150,2140,2150,2140,6580
20230823,145200,2867206725,2145,2145,2150,2140,14665
20230823,145100,2835750780,2145,2135,2145,2135,26861
20230823,145000,2778252420,2140,2135,2140,2135,1850
20230823,144900,2774299890,2135,2130,2140,2130,13035
20230823,144800,2746468145,2130,2135,2135,2120,17933
20230823,144700,2708271445,2135,2130,2135,2120,19792
20230823,144600,2666277010,2130,2130,2140,2115,38436
20230823,144500,2584365415,2135,2110,2145,2105,41335
20230823,144400,2496418175,2100,2100,2100,2100,26
20230823,144300,2496363575,2115,2100,2115,2100,1050
20230823,144200,2494142840,2115,2100,2115,2100,5451
20230823,144100,2482665425,2100,2105,2105,2100,566
20230823,144000,2481476770,2105,2105,2105,2105,12
20230823,143900,2481451510,2105,2105,2105,2105,0
20230823,143800,2481451510,2105,2105,2105,2105,455
20230823,143700,2480493735,2105,2105,2105,2105,1
20230823,143600,2480491630,2100,2100,2100,2100,272
20230823,143500,2479920430,2095,2100,2100,2095,8668
20230823,143400,2461718320,2100,2100,2100,2100,20
20230823,143300,2461676320,2100,2090,2100,2090,1010
20230823,143200,2459565320,2100,2095,2100,2090,1001
20230823,143100,2457473155,2100,2095,2100,2095,77
20230823,143000,2457311835,2100,2090,2100,2090,919
20230823,142900,2455387905,2090,2090,2090,2090,1
20230823,142800,2455385815,2100,2100,2100,2100,1
20230823,142700,2455383715,2095,2095,2095,2090,711
20230823,142600,2453894175,2100,2100,2100,2100,900
20230823,142500,2452004175,2105,2105,2105,2105,1
20230823,142400,2452002070,2105,2105,2105,2105,114
20230823,142300,2451762100,2105,2105,2105,2105,106
20230823,142200,2451538970,2105,2105,2105,2105,367
20230823,142100,2450766435,2105,2105,2105,2100,832
20230823,142000,2449017575,2110,2105,2110,2105,510
20230823,141900,2447944020,2105,2105,2105,2105,676
20230823,141800,2446521040,2105,2105,2105,2105,6
20230823,141700,2446508410,2105,2105,2105,2105,15
20230823,141600,2446476835,2105,2105,2105,2105,205
20230823,141500,2446045310,2105,2105,2105,2105,60
20230823,141400,2445919010,2105,2100,2105,2100,2
20230823,141300,2445914805,2110,2100,2110,2100,757
20230823,141200,2444321320,2100,2100,2100,2100,200
20230823,141100,2443901320,2110,2110,2110,2110,2005
20230823,141000,2439670770,2110,2100,2110,2100,3949
20230823,140900,2431362345,2100,2095,2105,2090,989
20230823,140800,2429285525,2095,2100,2100,2095,2
20230823,140700,2429281330,2100,2100,2100,2100,1
20230823,140600,2429279230,2085,2085,2085,2085,1
20230823,140500,2429277145,2100,2100,2100,2100,102
20230823,140400,2429062945,2085,2095,2100,2085,3511
20230823,140300,2421717440,2090,2090,2090,2090,1
20230823,140200,2421715350,2090,2090,2090,2090,393
20230823,140100,2420893980,2095,2095,2095,2095,0
20230823,140000,2420893980,2095,2095,2095,2095,110
20230823,135900,2420663530,2100,2100,2100,2100,0
20230823,135800,2420663530,2100,2095,2100,2095,2502
20230823,135700,2415420640,2095,2095,2095,2095,2661
20230823,135600,2409845845,2095,2100,2105,2095,1847
20230823,135500,2405968845,2100,2100,2100,2100,14
20230823,135400,2405939445,2100,2085,2100,2085,4785
20230823,135300,2395911675,2090,2090,2090,2090,239
20230823,135200,2395412165,2090,2090,2090,2085,1815
20230823,135100,2391622815,2090,2090,2090,2090,191
20230823,135000,2391223625,2090,2085,2090,2085,1685
20230823,134900,2387706350,2085,2085,2085,2085,100
20230823,134800,2387497850,2085,2090,2090,2085,6590
20230823,134700,2373736750,2095,2095,2095,2095,61
20230823,134600,2373608955,2095,2095,2095,2095,1275
20230823,134500,2370937830,2095,2090,2095,2090,3961
20230823,134400,2362639560,2095,2095,2095,2095,3868
20230823,134300,2354536100,2100,2100,2105,2095,459
20230823,134200,2353572715,2100,2095,2100,2095,174
20230823,134100,2353207320,2100,2100,2100,2100,101
20230823,134000,2352995220,2100,2100,2100,2100,0
20230823,133900,2352995220,2100,2100,2100,2100,85
20230823,133800,2352816720,2110,2105,2110,2100,5161
20230823,133700,2341978310,2110,2105,2110,2105,3001
20230823,133600,2335661200,2105,2100,2105,2100,121
20230823,133500,2335407095,2100,2100,2105,2090,553
20230823,133400,2334246535,2090,2090,2100,2090,1524
20230823,133300,2331046180,2100,2095,2100,2085,12160
20230823,133200,2305630355,2095,2100,2100,2095,11503
20230823,133100,2281523975,2100,2100,2100,2100,637
20230823,133000,2280186275,2105,2100,2105,2100,110
20230823,132900,2279954955,2100,2100,2100,2100,131
20230823,132800,2279679855,2100,2100,2100,2100,93
20230823,132700,2279484555,2100,2105,2105,2100,381
20230823,132600,2278684440,2105,2105,2105,2100,1178
20230823,132500,2276206900,2100,2100,2100,2100,1
20230823,132400,2276204800,2100,2100,2100,2100,1
20230823,132300,2276202700,2105,2095,2105,2095,569
20230823,132200,2275008245,2110,2100,2110,2100,5070
20230823,132100,2264331435,2105,2100,2105,2100,756
20230823,132000,2262743330,2105,2100,2105,2095,6484
20230823,131900,2249127060,2095,2100,2100,2095,489
20230823,131800,2248100195,2100,2100,2100,2100,107
20230823,131700,2247875495,2100,2100,2100,2100,250
20230823,131600,2247350495,2100,2100,2100,2100,2
20230823,131500,2247346295,2100,2100,2100,2100,479
20230823,131400,2246340395,2105,2105,2105,2105,0
20230823,131300,2246340395,2105,2100,2110,2100,1810
20230823,131200,2242533085,2100,2105,2105,2100,399
20230823,131100,2241693195,2110,2110,2110,2110,2
20230823,131000,2241688975,2105,2105,2105,2105,1183
20230823,130900,2239198760,2100,2100,2100,2100,1110
20230823,130800,2236867760,2105,2100,2105,2100,3113
20230823,130700,2230324955,2100,2100,2100,2100,1022
20230823,130600,2228178755,2100,2105,2105,2100,3987
20230823,130500,2219787205,2110,2105,2110,2105,672
20230823,130400,2218370820,2110,2105,2110,2105,396
20230823,130300,2217535390,2115,2115,2115,2115,0
20230823,130200,2217535390,2115,2110,2115,2110,3
20230823,130100,2217529055,2110,2115,2115,2110,4051
20230823,130000,2208981440,2110,2110,2110,2110,3695
20230823,125900,2201184990,2110,2115,2115,2110,1016
20230823,125800,2199037660,2115,2115,2115,2115,0
20230823,125700,2199037660,2115,2115,2115,2115,150
20230823,125600,2198720410,2120,2120,2120,2120,0
20230823,125500,2198720410,2120,2115,2120,2110,1713
20230823,125400,2195097410,2115,2120,2120,2115,1038
20230823,125300,2192897235,2120,2120,2120,2120,531
20230823,125200,2191771515,2120,2125,2125,2120,2344
20230823,125100,2186796670,2120,2130,2130,2120,1318
20230823,125000,2183995885,2130,2115,2130,2115,3698
20230823,124900,2176143495,2115,2110,2115,2110,170
20230823,124800,2175784325,2110,2115,2115,2105,2650
20230823,124700,2170195230,2125,2125,2125,2120,1031
20230823,124600,2168009265,2125,2125,2125,2120,180
20230823,124500,2167627005,2125,2125,2125,2125,2300
20230823,124400,2162739505,2125,2120,2125,2120,2737
20230823,124300,2156932010,2115,2120,2120,2115,526
20230823,124200,2155817155,2120,2115,2120,2115,1223
20230823,124100,2153224400,2115,2115,2115,2115,20
20230823,124000,2153182100,2120,2115,2120,2115,60
20230823,123900,2153055180,2115,2115,2115,2115,550
20230823,123800,2151891930,2120,2115,2120,2110,2751
20230823,123700,2146066490,2115,2115,2115,2115,100
20230823,123600,2145854990,2120,2115,2120,2115,1001
20230823,123500,2143737870,2110,2120,2120,2110,17160
20230823,123400,2107442555,2120,2120,2120,2120,26
20230823,123300,2107387435,2120,2120,2120,2120,1
20230823,123200,2107385315,2120,2120,2120,2115,232
20230823,123100,2106893555,2125,2110,2125,2110,3286
20230823,123000,2099946850,2110,2110,2110,2110,0
20230823,122900,2099946850,2110,2110,2110,2110,100
20230823,122800,2099735850,2110,2110,2110,2110,50
20230823,122700,2099630350,2115,2115,2115,2115,3
20230823,122600,2099624005,2115,2115,2115,2115,5
20230823,122500,2099613430,2115,2100,2115,2100,2045
20230823,122400,2095293610,2105,2110,2110,2105,1339
20230823,122300,2092473570,2100,2110,2110,2100,3322
20230823,122200,2085487130,2110,2110,2110,2110,1001
20230823,122100,2083375020,2115,2115,2115,2115,256
20230823,122000,2082833580,2115,2110,2115,2110,700
20230823,121900,2081353870,2115,2115,2115,2115,2426
20230823,121800,2076222880,2105,2110,2120,2105,12023
20230823,121700,2050880295,2115,2115,2120,2115,4253
20230823,121600,2041871295,2115,2115,2115,2115,880
20230823,121500,2040010095,2115,2110,2115,2110,703
20230823,121400,2038526115,2110,2110,2115,2110,580
20230823,121300,2037301645,2105,2105,2105,2105,1188
20230823,121200,2034800905,2105,2105,2105,2105,80
20230823,121100,2034632505,2120,2115,2120,2115,1690
20230823,121000,2031057745,2115,2105,2120,2100,2376
20230823,120900,2026048965,2115,2115,2115,2105,2605
20230823,120800,2020560295,2115,2115,2115,2115,1139
20230823,120700,2018151310,2115,2110,2115,2110,4199
20230823,120600,2009285475,2115,2110,2115,2110,261
20230823,120500,2008734755,2110,2110,2110,2110,1051
20230823,120400,2006517145,2110,2110,2110,2110,2915
20230823,120300,2000366495,2115,2120,2120,2115,6640
20230823,120200,1986322885,2120,2120,2120,2120,700
20230823,120100,1984838885,2120,2120,2120,2120,1500
20230823,120000,1981658885,2115,2115,2120,2115,1405
20230823,115900,1978680645,2115,2115,2115,2115,136
20230823,115800,1978393005,2115,2120,2120,2115,210
20230823,115700,1977948585,2125,2120,2125,2120,9516
20230823,115600,1957774660,2120,2115,2120,2115,3000
20230823,115500,1951424660,2115,2110,2120,2105,6209
20230823,115400,1938297190,2105,2115,2115,2105,1060
20230823,115300,1936055310,2105,2105,2110,2105,13234
20230823,115200,1908142005,2105,2110,2110,2100,1185
20230823,115100,1905651660,2110,2105,2110,2105,359
20230823,115000,1904895915,2100,2100,2100,2100,1774
20230823,114900,1901170515,2100,2105,2105,2100,2472
20230823,114800,1895978465,2105,2105,2105,2105,165
20230823,114700,1895631140,2105,2105,2110,2105,1233
20230823,114600,1893030625,2105,2100,2105,2100,1502
20230823,114500,1889870415,2100,2105,2105,2100,3784
20230823,114400,1881922800,2105,2115,2115,2100,8560
20230823,114300,1863889110,2110,2095,2110,2090,4626
20230823,114200,1854168955,2100,2100,2100,2090,18446
20230823,114100,1815477115,2100,2115,2115,2100,4357
20230823,114000,1806304880,2110,2110,2115,2105,14188
20230823,113900,1776359445,2110,2135,2135,2110,14410
20230823,113800,1745891450,2120,2130,2145,2115,29903
20230823,113700,1682410770,2140,2135,2140,2125,17083
20230823,113600,1645974285,2135,2135,2135,2125,5492
20230823,113500,1634276080,2135,2135,2140,2125,38448
20230823,113400,1552314415,2140,2140,2155,2135,60028
20230823,113300,1423476030,2150,2120,2155,2120,85207
20230823,113200,1240981245,2120,2115,2120,2115,4477
20230823,113100,1231504600,2120,2115,2125,2110,14239
20230823,113000,1201361705,2115,2120,2120,2115,1958
20230823,112900,1197220080,2115,2110,2115,2100,10629
20230823,112800,1174782110,2110,2095,2110,2095,51
20230823,112700,1174674515,2110,2095,2110,2095,6017
20230823,112600,1162054340,2095,2105,2115,2095,7580
20230823,112500,1146094670,2110,2105,2120,2100,9156
20230823,112400,1126835270,2105,2105,2110,2095,3048
20230823,112300,1120422865,2105,2110,2120,2105,7298
20230823,112200,1104996180,2115,2110,2115,2100,6930
20230823,112100,1090417375,2110,2110,2115,2105,9661
20230823,112000,1070047625,2110,2110,2115,2095,32460
20230823,111900,1001685830,2110,2110,2125,2105,44846
20230823,111800,906877025,2110,2095,2110,2090,33764
20230823,111700,836029240,2095,2100,2100,2090,6777
20230823,111600,821857935,2095,2095,2100,2090,16305
20230823,111500,787713530,2095,2080,2105,2080,53628
20230823,111400,675559075,2080,2080,2080,2070,1701
20230823,111300,672025715,2085,2085,2085,2075,105
20230823,111200,671806820,2085,2080,2085,2080,23
20230823,111100,671758975,2085,2075,2085,2075,13322
20230823,111000,644092290,2075,2075,2075,2075,2022
20230823,110900,639896640,2080,2080,2080,2080,0
20230823,110800,639896640,2080,2080,2080,2080,9206
20230823,110700,620748160,2080,2080,2080,2080,10701
20230823,110600,598490080,2090,2085,2090,2080,3452
20230823,110500,591300145,2090,2080,2090,2080,1880
20230823,110400,587381085,2085,2085,2085,2085,1333
20230823,110300,584601780,2080,2080,2085,2075,632
20230823,110200,583287370,2080,2080,2080,2080,218
20230823,110100,582833930,2080,2080,2080,2080,100
20230823,110000,582625930,2085,2085,2085,2085,59
20230823,105900,582502915,2085,2085,2085,2075,1851
20230823,105800,578660195,2085,2085,2085,2085,0
20230823,105700,578660195,2085,2080,2085,2080,2047
20230823,105600,574402425,2080,2080,2080,2080,207
20230823,105500,573971865,2085,2085,2085,2085,0
20230823,105400,573971865,2085,2080,2085,2080,2155
20230823,105300,569489410,2080,2080,2080,2080,1
20230823,105200,569487330,2080,2075,2080,2075,1143
20230823,105100,567110105,2075,2075,2075,2075,1
20230823,105000,567108030,2080,2075,2080,2075,289
20230823,104900,566508255,2080,2080,2080,2080,1198
20230823,104800,564016415,2080,2080,2080,2080,305
20230823,104700,563382015,2080,2080,2080,2080,6
20230823,104600,563369535,2080,2080,2080,2080,20
20230823,104500,563327935,2080,2085,2085,2080,2392
20230823,104400,558352525,2080,2085,2085,2080,2
20230823,104300,558348360,2085,2085,2085,2080,511
20230823,104200,557282975,2085,2085,2085,2085,0
20230823,104100,557282975,2085,2085,2085,2085,2299
20230823,104000,552489560,2090,2090,2090,2090,0
20230823,103900,552489560,2090,2090,2090,2090,0
20230823,103800,552489560,2090,2090,2090,2090,2415
20230823,103700,547442210,2090,2090,2090,2090,0
20230823,103600,547442210,2090,2090,2090,2090,30
20230823,103500,547379510,2090,2080,2090,2080,902
20230823,103400,545503340,2080,2090,2090,2080,4741
20230823,103300,535609730,2090,2095,2095,2090,995
20230823,103200,533529705,2095,2095,2095,2095,141
20230823,103100,533234310,2095,2090,2095,2090,1856
20230823,103000,529348525,2090,2095,2095,2090,192
20230823,102900,528946290,2095,2095,2095,2095,0
20230823,102800,528946290,2095,2095,2095,2095,0
20230823,102700,528946290,2095,2090,2095,2090,387
20230823,102600,528135730,2090,2095,2095,2090,2805
20230823,102500,522268785,2095,2095,2095,2095,294
20230823,102400,521652855,2095,2095,2095,2095,388
20230823,102300,520839995,2095,2095,2095,2095,162
20230823,102200,520500605,2095,2090,2095,2090,47
20230823,102100,520402260,2095,2095,2095,2090,1478
20230823,102000,517305860,2095,2090,2095,2090,6755
20230823,101900,503154790,2090,2090,2095,2090,4302
20230823,101800,494158090,2090,2085,2090,2080,1587
20230823,101700,490848505,2085,2085,2085,2085,75
20230823,101600,490692130,2085,2085,2085,2085,7485
20230823,101500,475085905,2080,2085,2085,2080,544
20230823,101400,473953500,2080,2080,2080,2080,2
20230823,101300,473949340,2085,2085,2085,2080,761
20230823,101200,472362695,2080,2080,2080,2080,2710
20230823,101100,466725895,2075,2075,2075,2075,51
20230823,101000,466620070,2075,2075,2075,2070,48
20230823,100900,466520700,2070,2080,2080,2070,5554
20230823,100800,455023820,2080,2080,2080,2080,744
20230823,100700,453476300,2080,2080,2080,2080,501
20230823,100600,452434220,2070,2075,2080,2070,1806
20230823,100500,448687580,2075,2075,2075,2075,1
20230823,100400,448685505,2070,2075,2075,2070,503
20230823,100300,447641795,2075,2070,2075,2070,620
20230823,100200,446357010,2075,2075,2075,2075,505
20230823,100100,445309135,2075,2075,2075,2075,789
20230823,100000,443671960,2075,2075,2075,2070,251
20230823,095900,443151885,2075,2075,2075,2075,605
20230823,095800,441896510,2075,2075,2075,2075,583
20230823,095700,440686785,2075,2075,2075,2075,1709
20230823,095600,437140610,2075,2075,2075,2075,25
20230823,095500,437088735,2075,2070,2075,2070,402
20230823,095400,436254590,2075,2075,2075,2075,32
20230823,095300,436188190,2075,2080,2080,2075,705
20230823,095200,434723905,2080,2075,2080,2075,5
20230823,095100,434713525,2075,2075,2075,2075,2716
20230823,095000,429077825,2075,2075,2075,2075,6
20230823,094900,429065375,2075,2075,2075,2075,170
20230823,094800,428712625,2075,2070,2075,2070,492
20230823,094700,427691730,2075,2075,2075,2075,0
20230823,094600,427691730,2075,2075,2075,2075,44
20230823,094500,427600430,2075,2070,2075,2070,6000
20230823,094400,415156800,2070,2070,2070,2065,1138
20230823,094300,412803915,2070,2075,2075,2065,12
20230823,094200,412779075,2075,2070,2075,2070,2886
20230823,094100,406804445,2070,2070,2070,2070,679
20230823,094000,405398915,2070,2070,2075,2070,746
20230823,093900,403853745,2075,2075,2075,2075,1188
20230823,093800,401388645,2075,2075,2075,2070,55
20230823,093700,401274530,2075,2070,2075,2070,1918
20230823,093600,397304250,2070,2070,2075,2070,740
20230823,093500,395772440,2070,2070,2070,2070,160
20230823,093400,395441240,2065,2070,2070,2065,594
20230823,093300,394212125,2070,2075,2075,2070,7329
20230823,093200,379041090,2075,2065,2075,2065,12339
20230823,093100,353513430,2060,2070,2070,2060,9477
20230823,093000,333940920,2070,2070,2070,2070,924
20230823,092900,332028240,2070,2075,2075,2070,990
20230823,092800,329977845,2075,2070,2075,2070,3134
20230823,092700,323485050,2070,2070,2070,2070,2502
20230823,092600,318305910,2075,2070,2075,2070,3106
20230823,092500,311874385,2070,2075,2075,2070,1294
20230823,092400,309193300,2075,2075,2075,2075,962
20230823,092300,307197150,2075,2070,2075,2070,1471
20230823,092200,304145335,2075,2080,2080,2075,10770
20230823,092100,281782325,2080,2080,2085,2080,7081
20230823,092000,267052965,2080,2080,2080,2080,3826
20230823,091900,259094885,2085,2090,2090,2085,3100
20230823,091800,252619615,2090,2080,2090,2080,7972
20230823,091700,236013455,2085,2080,2085,2080,10634
20230823,091600,213885720,2080,2080,2085,2080,5732
20230823,091500,201962925,2080,2065,2080,2065,20858
20230823,091400,158600890,2065,2060,2070,2060,5791
20230823,091300,146640440,2055,2070,2080,2055,9036
20230823,091200,127874445,2075,2060,2075,2060,18198
20230823,091100,90265155,2060,2055,2060,2055,1821
20230823,091000,86520930,2055,2055,2060,2050,11063
20230823,090900,63811060,2055,2045,2055,2045,2651
20230823,090800,58376195,2050,2050,2050,2050,1301
20230823,090700,55709145,2045,2045,2050,2045,1897
20230823,090600,51829760,2045,2040,2045,2035,2284
20230823,090500,47178830,2035,2030,2035,2030,7491
20230823,090400,31961340,2030,2035,2035,2030,3453
20230823,090300,24950290,2035,2030,2035,2030,753
20230823,090200,23421625,2030,2035,2035,2030,287
20230823,090100,22837605,2035,2030,2035,2030,131
20230823,090000,22571625,2035,2025,2035,2025,10590