stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200600,241856685,2190,2190,2190,2190,3263
20230824,200500,241856685,2190,2190,2190,2190,0
20230824,200400,241856685,2190,2190,2190,2190,0
20230824,200300,241856685,2190,2190,2190,2190,0
20230824,200200,241856685,2190,2190,2190,2190,0
20230824,200100,241856685,2190,2190,2190,2190,0
20230824,200000,241856685,2190,2190,2190,2190,0
20230824,195900,241856685,2190,2190,2190,2190,0
20230824,195800,241856685,2190,2190,2190,2190,0
20230824,195700,241856685,2190,2190,2190,2190,0
20230824,195600,241856685,2190,2190,2190,2190,0
20230824,195500,241856685,2190,2190,2190,2190,0
20230824,195400,241856685,2190,2190,2190,2190,0
20230824,195300,241856685,2190,2190,2190,2190,0
20230824,195200,241856685,2190,2190,2190,2190,0
20230824,195100,241856685,2190,2190,2190,2190,0
20230824,195000,241856685,2190,2190,2190,2190,0
20230824,194900,241856685,2190,2190,2190,2190,0
20230824,194800,241856685,2190,2190,2190,2190,0
20230824,194700,241856685,2190,2190,2190,2190,0
20230824,194600,241856685,2190,2190,2190,2190,0
20230824,194500,241856685,2190,2190,2190,2190,0
20230824,194400,241856685,2190,2190,2190,2190,0
20230824,194300,241856685,2190,2190,2190,2190,0
20230824,194200,241856685,2190,2190,2190,2190,0
20230824,194100,241856685,2190,2190,2190,2190,0
20230824,194000,241856685,2190,2190,2190,2190,0
20230824,193900,241856685,2190,2190,2190,2190,0
20230824,193800,241856685,2190,2190,2190,2190,0
20230824,193700,241856685,2190,2190,2190,2190,0
20230824,193600,241856685,2190,2190,2190,2190,3263
20230824,193500,241856685,2190,2190,2190,2190,0
20230824,193400,241856685,2190,2190,2190,2190,0
20230824,193300,241856685,2190,2190,2190,2190,0
20230824,193200,241856685,2190,2190,2190,2190,0
20230824,193100,241856685,2190,2190,2190,2190,0
20230824,193000,241856685,2190,2190,2190,2190,0
20230824,192900,241856685,2190,2190,2190,2190,0
20230824,192800,241856685,2190,2190,2190,2190,0
20230824,192700,241856685,2190,2190,2190,2190,0
20230824,192600,241856685,2190,2190,2190,2190,0
20230824,192500,241856685,2190,2190,2190,2190,0
20230824,192400,241856685,2190,2190,2190,2190,0
20230824,192300,241856685,2190,2190,2190,2190,0
20230824,192200,241856685,2190,2190,2190,2190,0
20230824,192100,241856685,2190,2190,2190,2190,0
20230824,192000,241856685,2190,2190,2190,2190,0
20230824,191900,241856685,2190,2190,2190,2190,0
20230824,191800,241856685,2190,2190,2190,2190,0
20230824,191700,241856685,2190,2190,2190,2190,0
20230824,191600,241856685,2190,2190,2190,2190,0
20230824,191500,241856685,2190,2190,2190,2190,0
20230824,191400,241856685,2190,2190,2190,2190,0
20230824,191300,241856685,2190,2190,2190,2190,0
20230824,191200,241856685,2190,2190,2190,2190,0
20230824,191100,241856685,2190,2190,2190,2190,0
20230824,191000,241856685,2190,2190,2190,2190,0
20230824,190900,241856685,2190,2190,2190,2190,0
20230824,190800,241856685,2190,2190,2190,2190,0
20230824,190700,241856685,2190,2190,2190,2190,0
20230824,190600,241856685,2190,2190,2190,2190,3263
20230824,190500,241856685,2190,2190,2190,2190,0
20230824,190400,241856685,2190,2190,2190,2190,0
20230824,190300,241856685,2190,2190,2190,2190,0
20230824,190200,241856685,2190,2190,2190,2190,0
20230824,190100,241856685,2190,2190,2190,2190,0
20230824,190000,241856685,2190,2190,2190,2190,0
20230824,185900,241856685,2190,2190,2190,2190,0
20230824,185800,241856685,2190,2190,2190,2190,0
20230824,185700,241856685,2190,2190,2190,2190,0
20230824,185600,241856685,2190,2190,2190,2190,0
20230824,185500,241856685,2190,2190,2190,2190,0
20230824,185400,241856685,2190,2190,2190,2190,0
20230824,185300,241856685,2190,2190,2190,2190,0
20230824,185200,241856685,2190,2190,2190,2190,0
20230824,185100,241856685,2190,2190,2190,2190,0
20230824,185000,241856685,2190,2190,2190,2190,0
20230824,184900,241856685,2190,2190,2190,2190,0
20230824,184800,241856685,2190,2190,2190,2190,0
20230824,184700,241856685,2190,2190,2190,2190,0
20230824,184600,241856685,2190,2190,2190,2190,0
20230824,184500,241856685,2190,2190,2190,2190,0
20230824,184400,241856685,2190,2190,2190,2190,0
20230824,184300,241856685,2190,2190,2190,2190,0
20230824,184200,241856685,2190,2190,2190,2190,0
20230824,184100,241856685,2190,2190,2190,2190,0
20230824,184000,241856685,2190,2190,2190,2190,0
20230824,183900,241856685,2190,2190,2190,2190,0
20230824,183800,241856685,2190,2190,2190,2190,0
20230824,183700,241856685,2190,2190,2190,2190,0
20230824,183600,241856685,2190,2190,2190,2190,3263
20230824,183500,241856685,2190,2190,2190,2190,0
20230824,183400,241856685,2190,2190,2190,2190,0
20230824,183300,241856685,2190,2190,2190,2190,0
20230824,183200,241856685,2190,2190,2190,2190,0
20230824,183100,241856685,2190,2190,2190,2190,0
20230824,183000,241856685,2190,2190,2190,2190,0
20230824,182900,241856685,2190,2190,2190,2190,0
20230824,182800,241856685,2190,2190,2190,2190,0
20230824,182700,241856685,2190,2190,2190,2190,0
20230824,182600,241856685,2190,2190,2190,2190,0
20230824,182500,241856685,2190,2190,2190,2190,0
20230824,182400,241856685,2190,2190,2190,2190,0
20230824,182300,241856685,2190,2190,2190,2190,0
20230824,182200,241856685,2190,2190,2190,2190,0
20230824,182100,241856685,2190,2190,2190,2190,0
20230824,182000,241856685,2190,2190,2190,2190,0
20230824,181900,241856685,2190,2190,2190,2190,0
20230824,181800,241856685,2190,2190,2190,2190,0
20230824,181700,241856685,2190,2190,2190,2190,0
20230824,181600,241856685,2190,2190,2190,2190,0
20230824,181500,241856685,2190,2190,2190,2190,0
20230824,181400,241856685,2190,2190,2190,2190,0
20230824,181300,241856685,2190,2190,2190,2190,0
20230824,181200,241856685,2190,2190,2190,2190,0
20230824,181100,241856685,2190,2190,2190,2190,0
20230824,181000,241856685,2190,2190,2190,2190,0
20230824,180900,241856685,2190,2190,2190,2190,0
20230824,180800,241856685,2190,2190,2190,2190,0
20230824,180700,241856685,2190,2190,2190,2190,0
20230824,180600,241856685,2190,2190,2190,2190,3263
20230824,180500,241856685,2190,2190,2190,2190,0
20230824,180400,241856685,2190,2190,2190,2190,0
20230824,180300,241856685,2190,2190,2190,2190,0
20230824,180200,241856685,2190,2190,2190,2190,0
20230824,180100,241856685,2190,2190,2190,2190,0
20230824,180000,241856685,2190,2190,2190,2190,0
20230824,175900,241856685,2190,2190,2190,2190,0
20230824,175800,241856685,2190,2190,2190,2190,0
20230824,175700,241856685,2190,2190,2190,2190,0
20230824,175600,241856685,2190,2190,2190,2190,0
20230824,175500,241856685,2190,2190,2190,2190,0
20230824,175400,241856685,2190,2190,2190,2190,0
20230824,175300,241856685,2190,2190,2190,2190,0
20230824,175200,241856685,2190,2190,2190,2190,0
20230824,175100,241856685,2190,2190,2190,2190,0
20230824,175000,241856685,2190,2190,2190,2190,0
20230824,174900,241856685,2190,2190,2190,2190,0
20230824,174800,241856685,2190,2190,2190,2190,0
20230824,174700,241856685,2190,2190,2190,2190,0
20230824,174600,241856685,2190,2190,2190,2190,0
20230824,174500,241856685,2190,2190,2190,2190,0
20230824,174400,241856685,2190,2190,2190,2190,0
20230824,174300,241856685,2190,2190,2190,2190,0
20230824,174200,241856685,2190,2190,2190,2190,0
20230824,174100,241856685,2190,2190,2190,2190,0
20230824,174000,241856685,2190,2190,2190,2190,0
20230824,173900,241856685,2190,2190,2190,2190,0
20230824,173800,241856685,2190,2190,2190,2190,0
20230824,173700,241856685,2190,2190,2190,2190,0
20230824,173600,241856685,2190,2190,2190,2190,3263
20230824,173500,241856685,2190,2190,2190,2190,0
20230824,173400,241856685,2190,2190,2190,2190,0
20230824,173300,241856685,2190,2190,2190,2190,0
20230824,173200,241856685,2190,2190,2190,2190,0
20230824,173100,241856685,2190,2190,2190,2190,0
20230824,173000,241856685,2190,2190,2190,2190,0
20230824,172900,241856685,2190,2190,2190,2190,0
20230824,172800,241856685,2190,2190,2190,2190,0
20230824,172700,241856685,2190,2190,2190,2190,0
20230824,172600,241856685,2190,2190,2190,2190,0
20230824,172500,241856685,2190,2190,2190,2190,0
20230824,172400,241856685,2190,2190,2190,2190,0
20230824,172300,241856685,2190,2190,2190,2190,0
20230824,172200,241856685,2190,2190,2190,2190,0
20230824,172100,241856685,2190,2190,2190,2190,0
20230824,172000,241856685,2190,2190,2190,2190,0
20230824,171900,241856685,2190,2190,2190,2190,0
20230824,171800,241856685,2190,2190,2190,2190,0
20230824,171700,241856685,2190,2190,2190,2190,0
20230824,171600,241856685,2190,2190,2190,2190,0
20230824,171500,241856685,2190,2190,2190,2190,0
20230824,171400,241856685,2190,2190,2190,2190,0
20230824,171300,241856685,2190,2190,2190,2190,0
20230824,171200,241856685,2190,2190,2190,2190,0
20230824,171100,241856685,2190,2190,2190,2190,0
20230824,171000,241856685,2190,2190,2190,2190,0
20230824,170900,241856685,2190,2190,2190,2190,0
20230824,170800,241856685,2190,2190,2190,2190,0
20230824,170700,241856685,2190,2190,2190,2190,0
20230824,170600,241856685,2190,2190,2190,2190,3263
20230824,170500,241856685,2190,2190,2190,2190,0
20230824,170400,241856685,2190,2190,2190,2190,0
20230824,170300,241856685,2190,2190,2190,2190,0
20230824,170200,241856685,2190,2190,2190,2190,0
20230824,170100,241856685,2190,2190,2190,2190,0
20230824,170000,241856685,2190,2190,2190,2190,0
20230824,165900,241856685,2190,2190,2190,2190,0
20230824,165800,241856685,2190,2190,2190,2190,0
20230824,165700,241856685,2190,2190,2190,2190,0
20230824,165600,241856685,2190,2190,2190,2190,0
20230824,165500,241856685,2190,2190,2190,2190,0
20230824,165400,241856685,2190,2190,2190,2190,0
20230824,165300,241856685,2190,2190,2190,2190,0
20230824,165200,241856685,2190,2190,2190,2190,0
20230824,165100,241856685,2190,2190,2190,2190,0
20230824,165000,241856685,2190,2190,2190,2190,0
20230824,164900,241856685,2190,2190,2190,2190,0
20230824,164800,241856685,2190,2190,2190,2190,0
20230824,164700,241856685,2190,2190,2190,2190,0
20230824,164600,241856685,2190,2190,2190,2190,0
20230824,164500,241856685,2190,2190,2190,2190,0
20230824,164400,241856685,2190,2190,2190,2190,0
20230824,164300,241856685,2190,2190,2190,2190,0
20230824,164200,241856685,2190,2190,2190,2190,0
20230824,164100,241856685,2190,2190,2190,2190,0
20230824,164000,241856685,2190,2190,2190,2190,0
20230824,163900,241856685,2190,2190,2190,2190,0
20230824,163800,241856685,2190,2190,2190,2190,0
20230824,163700,241856685,2190,2190,2190,2190,0
20230824,163600,241856685,2190,2190,2190,2190,3263
20230824,163500,241856685,2190,2190,2190,2190,0
20230824,163400,241856685,2190,2190,2190,2190,0
20230824,163300,241856685,2190,2190,2190,2190,0
20230824,163200,241856685,2190,2190,2190,2190,0
20230824,163100,241856685,2190,2190,2190,2190,0
20230824,163000,241856685,2190,2190,2190,2190,0
20230824,162900,241856685,2190,2190,2190,2190,0
20230824,162800,241856685,2190,2190,2190,2190,0
20230824,162700,241856685,2190,2190,2190,2190,0
20230824,162600,241856685,2190,2190,2190,2190,0
20230824,162500,241856685,2190,2190,2190,2190,0
20230824,162400,241856685,2190,2190,2190,2190,0
20230824,162300,241856685,2190,2190,2190,2190,0
20230824,162200,241856685,2190,2190,2190,2190,0
20230824,162100,241856685,2190,2190,2190,2190,0
20230824,162000,241856685,2190,2190,2190,2190,0
20230824,161900,241856685,2190,2190,2190,2190,0
20230824,161800,241856685,2190,2190,2190,2190,0
20230824,161700,241856685,2190,2190,2190,2190,0
20230824,161600,241856685,2190,2190,2190,2190,0
20230824,161500,241856685,2190,2190,2190,2190,0
20230824,161400,241856685,2190,2190,2190,2190,0
20230824,161300,241856685,2190,2190,2190,2190,0
20230824,161200,241856685,2190,2190,2190,2190,0
20230824,161100,241856685,2190,2190,2190,2190,0
20230824,161000,241856685,2190,2190,2190,2190,0
20230824,160900,241856685,2190,2190,2190,2190,0
20230824,160800,241856685,2190,2190,2190,2190,0
20230824,160700,241856685,2190,2190,2190,2190,0
20230824,160600,241856685,2190,2190,2190,2190,3263
20230824,160500,241856685,2190,2190,2190,2190,0
20230824,160400,241856685,2190,2190,2190,2190,0
20230824,160300,241856685,2190,2190,2190,2190,0
20230824,160200,241856685,2190,2190,2190,2190,0
20230824,160100,241856685,2190,2190,2190,2190,0
20230824,160000,241856685,2190,2190,2190,2190,0
20230824,155900,241856685,2190,2190,2190,2190,0
20230824,155800,241856685,2190,2190,2190,2190,0
20230824,155700,241856685,2190,2190,2190,2190,0
20230824,155600,241856685,2190,2190,2190,2190,0
20230824,155500,241856685,2190,2190,2190,2190,0
20230824,155400,241856685,2190,2190,2190,2190,0
20230824,155300,241856685,2190,2190,2190,2190,0
20230824,155200,241856685,2190,2190,2190,2190,0
20230824,155100,241856685,2190,2190,2190,2190,0
20230824,155000,241856685,2190,2190,2190,2190,0
20230824,154900,241856685,2190,2190,2190,2190,0
20230824,154800,241856685,2190,2190,2190,2190,0
20230824,154700,241856685,2190,2190,2190,2190,0
20230824,154600,241856685,2190,2190,2190,2190,0
20230824,154500,241856685,2190,2190,2190,2190,0
20230824,154400,241856685,2190,2190,2190,2190,0
20230824,154300,241856685,2190,2190,2190,2190,0
20230824,154200,241856685,2190,2190,2190,2190,0
20230824,154100,241856685,2190,2190,2190,2190,0
20230824,154000,241856685,2190,2190,2190,2190,0
20230824,153900,241856685,2190,2190,2190,2190,0
20230824,153800,241856685,2190,2190,2190,2190,0
20230824,153700,241856685,2190,2190,2190,2190,0
20230824,153600,241856685,2190,2190,2190,2190,3263
20230824,153500,241856685,2190,2190,2190,2190,0
20230824,153400,241856685,2190,2190,2190,2190,0
20230824,153300,241856685,2190,2190,2190,2190,0
20230824,153200,241856685,2190,2190,2190,2190,0
20230824,153100,241856685,2190,2190,2190,2190,0
20230824,153000,241856685,2190,2190,2190,2190,3263
20230824,152900,234710715,2190,2190,2190,2190,0
20230824,152800,234710715,2190,2190,2190,2190,0
20230824,152700,234710715,2190,2190,2190,2190,0
20230824,152600,234710715,2190,2190,2190,2190,0
20230824,152500,234710715,2190,2190,2190,2190,0
20230824,152400,234710715,2190,2190,2190,2190,0
20230824,152300,234710715,2190,2190,2190,2190,0
20230824,152200,234710715,2190,2190,2190,2190,0
20230824,152100,234710715,2190,2190,2190,2190,0
20230824,152000,234710715,2190,2190,2190,2190,0
20230824,151900,234710715,2190,2190,2190,2190,500
20230824,151800,233615715,2195,2195,2195,2195,0
20230824,151700,233615715,2195,2195,2195,2195,36
20230824,151600,233536695,2195,2180,2195,2180,11
20230824,151500,233512700,2195,2195,2195,2195,100
20230824,151400,233293200,2195,2195,2195,2195,0
20230824,151300,233293200,2195,2195,2195,2195,0
20230824,151200,233293200,2195,2190,2195,2190,44
20230824,151100,233196835,2190,2190,2190,2190,2
20230824,151000,233192455,2175,2175,2175,2175,0
20230824,150900,233192455,2175,2175,2175,2175,0
20230824,150800,233192455,2175,2175,2175,2175,0
20230824,150700,233192455,2175,2175,2175,2175,0
20230824,150600,233192455,2175,2175,2175,2175,0
20230824,150500,233192455,2175,2175,2175,2175,0
20230824,150400,233192455,2175,2180,2180,2175,400
20230824,150300,232321955,2190,2190,2190,2190,1
20230824,150200,232319765,2170,2170,2170,2170,0
20230824,150100,232319765,2170,2170,2170,2170,0
20230824,150000,232319765,2170,2170,2170,2170,17
20230824,145900,232282875,2175,2175,2175,2175,0
20230824,145800,232282875,2175,2170,2175,2170,186
20230824,145700,231879175,2175,2175,2175,2175,17
20230824,145600,231842200,2175,2195,2195,2175,1018
20230824,145500,229628015,2175,2175,2175,2175,318
20230824,145400,228936365,2180,2180,2180,2180,217
20230824,145300,228463305,2180,2180,2180,2180,16
20230824,145200,228428425,2180,2180,2180,2180,17
20230824,145100,228391365,2180,2180,2180,2180,17
20230824,145000,228354305,2180,2180,2180,2180,16
20230824,144900,228319425,2195,2195,2195,2195,1
20230824,144800,228317230,2180,2200,2200,2180,18
20230824,144700,228277970,2180,2180,2180,2180,17
20230824,144600,228240910,2180,2180,2180,2180,116
20230824,144500,227988030,2180,2180,2180,2180,17
20230824,144400,227950970,2180,2200,2200,2180,81
20230824,144300,227773110,2200,2180,2200,2180,133
20230824,144200,227480830,2180,2185,2185,2180,74
20230824,144100,227319225,2185,2200,2200,2185,152
20230824,144000,226984975,2200,2190,2200,2190,308
20230824,143900,226307535,2200,2190,2200,2175,1043
20230824,143800,224013935,2190,2190,2190,2190,11
20230824,143700,223989845,2175,2175,2175,2175,17
20230824,143600,223952870,2175,2190,2190,2175,502
20230824,143500,222853730,2190,2180,2190,2175,1226
20230824,143400,220172840,2170,2170,2170,2170,17
20230824,143300,220135950,2165,2170,2170,2165,715
20230824,143200,218584780,2165,2165,2170,2165,667
20230824,143100,217140350,2165,2175,2175,2165,1837
20230824,143000,213159120,2175,2175,2175,2175,16
20230824,142900,213124320,2175,2175,2175,2175,117
20230824,142800,212869845,2175,2175,2185,2175,332
20230824,142700,212147365,2185,2185,2185,2185,0
20230824,142600,212147365,2185,2180,2185,2170,2592
20230824,142500,206510185,2180,2185,2185,2180,1060
20230824,142400,204199080,2180,2190,2190,2180,1500
20230824,142300,200925650,2205,2205,2205,2205,0
20230824,142200,200925650,2205,2205,2205,2205,0
20230824,142100,200925650,2205,2205,2205,2205,1
20230824,142000,200923445,2200,2200,2200,2200,0
20230824,141900,200923445,2200,2200,2200,2200,498
20230824,141800,199827845,2200,2200,2200,2200,1
20230824,141700,199825645,2195,2195,2195,2195,0
20230824,141600,199825645,2195,2195,2195,2195,0
20230824,141500,199825645,2195,2195,2195,2195,0
20230824,141400,199825645,2195,2195,2195,2195,0
20230824,141300,199825645,2195,2195,2195,2195,0
20230824,141200,199825645,2195,2195,2195,2195,0
20230824,141100,199825645,2195,2195,2195,2195,0
20230824,141000,199825645,2195,2195,2195,2195,0
20230824,140900,199825645,2195,2195,2195,2195,0
20230824,140800,199825645,2195,2195,2195,2195,1500
20230824,140700,196533145,2200,2200,2200,2200,0
20230824,140600,196533145,2200,2200,2200,2200,0
20230824,140500,196533145,2200,2200,2200,2200,0
20230824,140400,196533145,2200,2200,2200,2200,0
20230824,140300,196533145,2200,2200,2200,2200,550
20230824,140200,195323145,2200,2200,2200,2190,5
20230824,140100,195312175,2190,2190,2190,2190,100
20230824,140000,195093175,2185,2185,2185,2185,30
20230824,135900,195027625,2185,2185,2185,2185,30
20230824,135800,194962075,2200,2200,2205,2200,273
20230824,135700,194361290,2180,2180,2180,2180,60
20230824,135600,194230490,2180,2180,2180,2180,30
20230824,135500,194165090,2180,2180,2180,2180,30
20230824,135400,194099690,2180,2180,2180,2180,60
20230824,135300,193968890,2180,2180,2180,2180,39
20230824,135200,193883870,2180,2180,2180,2180,60
20230824,135100,193753070,2180,2180,2180,2180,30
20230824,135000,193687670,2180,2180,2180,2180,30
20230824,134900,193622270,2180,2180,2180,2180,60
20230824,134800,193491470,2190,2180,2190,2180,31
20230824,134700,193423880,2190,2190,2190,2190,50
20230824,134600,193314380,2190,2185,2190,2185,54
20230824,134500,193196270,2190,2200,2205,2190,8
20230824,134400,193178725,2180,2185,2185,2180,60
20230824,134300,193047775,2195,2185,2195,2185,127
20230824,134200,192769310,2185,2185,2195,2185,63
20230824,134100,192631635,2195,2185,2195,2185,94
20230824,134000,192426235,2190,2190,2190,2190,613
20230824,133900,191083765,2195,2200,2200,2195,465
20230824,133800,190063000,2205,2195,2205,2195,49
20230824,133700,189955330,2200,2195,2200,2195,16
20230824,133600,189920135,2195,2200,2200,2195,60
20230824,133500,189788285,2195,2195,2195,2195,30
20230824,133400,189722435,2195,2200,2200,2195,60
20230824,133300,189590585,2200,2215,2215,2200,31
20230824,133200,189522370,2200,2200,2200,2200,30
20230824,133100,189456370,2205,2200,2220,2200,62
20230824,133000,189319795,2205,2210,2210,2205,33
20230824,132900,189246880,2220,2210,2220,2210,67
20230824,132800,189098440,2220,2220,2220,2220,2
20230824,132700,189094000,2200,2230,2230,2200,5720
20230824,132600,176479325,2230,2215,2230,2215,126
20230824,132500,176199245,2230,2215,2230,2215,31
20230824,132400,176130565,2215,2220,2220,2215,50
20230824,132300,176019715,2220,2220,2220,2220,0
20230824,132200,176019715,2220,2240,2240,2220,961
20230824,132100,173879275,2230,2230,2230,2230,667
20230824,132000,172391865,2230,2230,2235,2230,2745
20230824,131900,166268955,2230,2225,2230,2225,1098
20230824,131800,163825900,2225,2225,2225,2225,402
20230824,131700,162931450,2225,2225,2225,2225,725
20230824,131600,161318325,2220,2215,2220,2215,781
20230824,131500,159584605,2220,2205,2220,2205,3448
20230824,131400,151955880,2205,2205,2205,2205,700
20230824,131300,150412380,2205,2205,2205,2205,0
20230824,131200,150412380,2205,2205,2205,2205,0
20230824,131100,150412380,2205,2205,2205,2205,0
20230824,131000,150412380,2205,2205,2205,2205,1
20230824,130900,150410175,2210,2210,2210,2210,1
20230824,130800,150407965,2210,2210,2210,2210,1
20230824,130700,150405755,2215,2215,2215,2215,0
20230824,130600,150405755,2215,2215,2215,2215,11
20230824,130500,150381390,2210,2210,2210,2210,0
20230824,130400,150381390,2210,2210,2210,2210,0
20230824,130300,150381390,2210,2205,2210,2205,1924
20230824,130200,146133940,2205,2205,2205,2205,0
20230824,130100,146133940,2205,2200,2205,2200,52
20230824,130000,146019390,2200,2180,2200,2180,47
20230824,125900,145916330,2200,2200,2200,2180,67
20230824,125800,145769530,2200,2190,2200,2180,670
20230824,125700,144296780,2180,2170,2185,2170,166
20230824,125600,143934660,2170,2170,2170,2170,40
20230824,125500,143847860,2170,2170,2180,2170,36
20230824,125400,143769730,2180,2170,2185,2170,49
20230824,125300,143663345,2185,2185,2185,2170,164
20230824,125200,143306925,2170,2170,2185,2170,37
20230824,125100,143226620,2170,2175,2175,2170,45
20230824,125000,143128855,2185,2175,2185,2175,710
20230824,124900,141584165,2185,2175,2185,2175,48
20230824,124800,141479745,2175,2175,2185,2175,44
20230824,124700,141384025,2185,2175,2185,2175,86
20230824,124600,141196965,2175,2175,2175,2175,45
20230824,124500,141099090,2175,2175,2175,2175,30
20230824,124400,141033840,2175,2175,2185,2175,35
20230824,124300,140957705,2175,2175,2175,2175,46
20230824,124200,140857655,2175,2175,2175,2175,41
20230824,124100,140768480,2175,2175,2175,2175,86
20230824,124000,140581430,2175,2175,2175,2175,45
20230824,123900,140483555,2175,2175,2175,2175,90
20230824,123800,140287805,2175,2175,2185,2175,45
20230824,123700,140189920,2175,2175,2185,2175,42
20230824,123600,140098520,2175,2175,2185,2175,34
20230824,123500,140024560,2175,2175,2175,2175,95
20230824,123400,139817935,2175,2175,2175,2175,37
20230824,123300,139737460,2175,2175,2175,2175,45
20230824,123200,139639585,2175,2175,2175,2175,45
20230824,123100,139541710,2175,2180,2180,2175,44
20230824,123000,139445905,2175,2185,2185,2175,42
20230824,122900,139354200,2200,2185,2200,2185,39
20230824,122800,139268940,2190,2190,2200,2190,1895
20230824,122700,135101450,2190,2190,2200,2190,40
20230824,122600,135013840,2190,2190,2190,2190,36
20230824,122500,134935000,2190,2190,2190,2190,34
20230824,122400,134860540,2190,2190,2190,2190,52
20230824,122300,134746660,2200,2190,2200,2190,37
20230824,122200,134665620,2205,2190,2205,2190,37
20230824,122100,134584560,2190,2205,2205,2190,47
20230824,122000,134481585,2190,2190,2205,2190,41
20230824,121900,134391735,2205,2190,2210,2190,41
20230824,121800,134301890,2190,2195,2195,2190,81
20230824,121700,134124470,2195,2200,2200,2195,181
20230824,121600,133726420,2200,2220,2220,2195,1394
20230824,121500,130632675,2215,2200,2215,2185,1701
20230824,121400,126876075,2205,2200,2210,2175,1515
20230824,121300,123556175,2200,2200,2200,2200,46
20230824,121200,123454975,2200,2195,2215,2195,490
20230824,121100,122371975,2195,2195,2215,2195,46
20230824,121000,122270985,2195,2195,2195,2195,28
20230824,120900,122209525,2195,2205,2205,2195,212
20230824,120800,121742690,2215,2215,2215,2215,1
20230824,120700,121740475,2220,2220,2220,2220,0
20230824,120600,121740475,2220,2220,2220,2220,0
20230824,120500,121740475,2220,2220,2220,2220,0
20230824,120400,121740475,2220,2215,2220,2215,1198
20230824,120300,119086655,2210,2210,2210,2210,2
20230824,120200,119082235,2210,2210,2210,2210,3655
20230824,120100,111004685,2220,2220,2220,2210,111
20230824,120000,110759265,2210,2215,2225,2210,514
20230824,115900,109623085,2215,2210,2215,2210,2138
20230824,115800,104898055,2215,2210,2220,2210,1323
20230824,115700,101964610,2210,2195,2210,2195,3177
20230824,115600,94966255,2195,2190,2195,2190,1509
20230824,115500,91656325,2190,2190,2190,2190,1
20230824,115400,91654135,2190,2190,2190,2190,64
20230824,115300,91513975,2190,2185,2190,2185,1059
20230824,115200,89194790,2190,2190,2190,2190,0
20230824,115100,89194790,2190,2190,2190,2190,0
20230824,115000,89194790,2190,2190,2190,2190,1
20230824,114900,89192600,2190,2190,2190,2190,0
20230824,114800,89192600,2190,2190,2190,2190,0
20230824,114700,89192600,2190,2190,2190,2190,50
20230824,114600,89083100,2195,2195,2195,2195,0
20230824,114500,89083100,2195,2195,2195,2195,0
20230824,114400,89083100,2195,2185,2195,2185,1467
20230824,114300,85870135,2185,2170,2185,2170,739
20230824,114200,84256170,2185,2185,2185,2185,1
20230824,114100,84253985,2180,2180,2180,2180,1058
20230824,114000,81947545,2180,2180,2180,2180,0
20230824,113900,81947545,2180,2180,2180,2180,1
20230824,113800,81945365,2165,2165,2165,2165,0
20230824,113700,81945365,2165,2165,2165,2165,90
20230824,113600,81750515,2165,2165,2165,2165,1
20230824,113500,81748350,2180,2170,2180,2170,1788
20230824,113400,77856000,2175,2175,2175,2175,0
20230824,113300,77856000,2175,2175,2175,2175,0
20230824,113200,77856000,2175,2170,2175,2170,533
20230824,113100,76696750,2175,2170,2175,2170,92
20230824,113000,76497100,2175,2175,2175,2175,1
20230824,112900,76494925,2175,2175,2175,2175,0
20230824,112800,76494925,2175,2175,2175,2175,0
20230824,112700,76494925,2175,2175,2175,2175,1
20230824,112600,76492750,2170,2170,2170,2170,20
20230824,112500,76449350,2175,2175,2175,2175,0
20230824,112400,76449350,2175,2175,2175,2175,1
20230824,112300,76447175,2175,2175,2175,2175,1
20230824,112200,76445000,2185,2185,2185,2185,0
20230824,112100,76445000,2185,2185,2185,2185,1
20230824,112000,76442815,2180,2180,2180,2180,0
20230824,111900,76442815,2180,2180,2180,2180,0
20230824,111800,76442815,2180,2180,2180,2180,354
20230824,111700,75671095,2180,2180,2180,2180,0
20230824,111600,75671095,2180,2180,2180,2180,0
20230824,111500,75671095,2180,2180,2180,2180,0
20230824,111400,75671095,2180,2180,2180,2180,1
20230824,111300,75668915,2170,2180,2180,2170,402
20230824,111200,74796555,2180,2180,2180,2180,1
20230824,111100,74794375,2185,2185,2185,2185,0
20230824,111000,74794375,2185,2185,2185,2185,0
20230824,110900,74794375,2185,2185,2185,2185,0
20230824,110800,74794375,2185,2185,2185,2185,50
20230824,110700,74685125,2185,2185,2185,2185,0
20230824,110600,74685125,2185,2185,2185,2185,0
20230824,110500,74685125,2185,2185,2185,2185,10
20230824,110400,74663275,2185,2185,2185,2185,4
20230824,110300,74654535,2180,2180,2180,2180,8
20230824,110200,74637095,2170,2170,2170,2170,50
20230824,110100,74528595,2170,2170,2170,2170,15
20230824,110000,74496045,2170,2170,2170,2170,8
20230824,105900,74478685,2185,2180,2185,2180,6
20230824,105800,74465600,2180,2180,2180,2180,46
20230824,105700,74365320,2170,2170,2170,2170,382
20230824,105600,73536380,2170,2170,2170,2170,2
20230824,105500,73532040,2175,2175,2175,2175,0
20230824,105400,73532040,2175,2175,2175,2175,0
20230824,105300,73532040,2175,2175,2175,2175,0
20230824,105200,73532040,2175,2180,2185,2175,1032
20230824,105100,71277445,2170,2170,2170,2170,0
20230824,105000,71277445,2170,2170,2170,2170,139
20230824,104900,70975815,2185,2185,2185,2185,0
20230824,104800,70975815,2185,2185,2185,2185,50
20230824,104700,70866565,2185,2185,2185,2185,10
20230824,104600,70844715,2190,2180,2190,2180,2500
20230824,104500,65385440,2180,2180,2180,2180,51
20230824,104400,65274260,2170,2170,2170,2170,1342
20230824,104300,62362120,2180,2180,2180,2180,1
20230824,104200,62359940,2175,2165,2175,2165,1068
20230824,104100,60041095,2165,2165,2165,2165,50
20230824,104000,59932845,2165,2165,2165,2165,17
20230824,103900,59896040,2165,2165,2165,2165,50
20230824,103800,59787790,2160,2160,2160,2160,0
20230824,103700,59787790,2160,2155,2160,2155,1423
20230824,103600,56715475,2155,2155,2155,2155,0
20230824,103500,56715475,2155,2155,2155,2155,0
20230824,103400,56715475,2155,2155,2155,2155,0
20230824,103300,56715475,2155,2155,2155,2155,0
20230824,103200,56715475,2155,2155,2155,2155,0
20230824,103100,56715475,2155,2155,2155,2155,50
20230824,103000,56607725,2150,2150,2150,2150,0
20230824,102900,56607725,2150,2150,2150,2150,443
20230824,102800,55655275,2150,2150,2150,2150,0
20230824,102700,55655275,2150,2150,2150,2150,15
20230824,102600,55623025,2150,2150,2150,2150,0
20230824,102500,55623025,2150,2150,2150,2150,0
20230824,102400,55623025,2150,2140,2150,2140,2150
20230824,102300,51021515,2150,2150,2150,2150,0
20230824,102200,51021515,2150,2150,2150,2150,0
20230824,102100,51021515,2150,2150,2150,2150,0
20230824,102000,51021515,2150,2150,2150,2150,0
20230824,101900,51021515,2150,2150,2150,2150,0
20230824,101800,51021515,2150,2150,2150,2150,0
20230824,101700,51021515,2150,2150,2150,2150,0
20230824,101600,51021515,2150,2150,2150,2150,0
20230824,101500,51021515,2150,2150,2150,2150,0
20230824,101400,51021515,2150,2150,2150,2150,0
20230824,101300,51021515,2150,2150,2150,2150,566
20230824,101200,49804615,2150,2150,2150,2150,3
20230824,101100,49798165,2140,2145,2145,2140,200
20230824,101000,49369195,2150,2150,2150,2150,0
20230824,100900,49369195,2150,2150,2150,2150,191
20230824,100800,48958545,2155,2155,2155,2155,0
20230824,100700,48958545,2155,2155,2155,2155,164
20230824,100600,48605125,2160,2160,2160,2160,0
20230824,100500,48605125,2160,2160,2160,2160,0
20230824,100400,48605125,2160,2160,2160,2160,1
20230824,100300,48602965,2155,2155,2155,2155,16
20230824,100200,48568485,2160,2160,2160,2160,0
20230824,100100,48568485,2160,2160,2160,2160,0
20230824,100000,48568485,2160,2160,2160,2160,1
20230824,095900,48566325,2155,2155,2155,2155,882
20230824,095800,46665615,2160,2160,2160,2160,19
20230824,095700,46624575,2165,2160,2165,2160,6
20230824,095600,46611590,2155,2155,2155,2155,0
20230824,095500,46611590,2155,2155,2155,2155,0
20230824,095400,46611590,2155,2155,2155,2155,0
20230824,095300,46611590,2155,2155,2155,2155,0
20230824,095200,46611590,2155,2155,2155,2155,1
20230824,095100,46609435,2155,2165,2165,2155,200
20230824,095000,46177435,2160,2160,2160,2160,686
20230824,094900,44695675,2160,2160,2160,2160,15
20230824,094800,44663275,2165,2165,2165,2165,0
20230824,094700,44663275,2165,2165,2165,2165,0
20230824,094600,44663275,2165,2165,2165,2165,0
20230824,094500,44663275,2165,2165,2165,2165,81
20230824,094400,44487910,2165,2165,2165,2165,2719
20230824,094300,38601275,2165,2165,2165,2165,1
20230824,094200,38599110,2160,2160,2160,2160,746
20230824,094100,36987750,2160,2160,2160,2160,458
20230824,094000,35998470,2160,2160,2160,2160,0
20230824,093900,35998470,2160,2160,2160,2160,0
20230824,093800,35998470,2160,2160,2160,2160,1000
20230824,093700,33838470,2160,2160,2160,2145,1221
20230824,093600,31203640,2150,2150,2150,2150,2
20230824,093500,31199340,2160,2155,2160,2155,3
20230824,093400,31192870,2155,2155,2155,2155,51
20230824,093300,31082965,2155,2150,2155,2150,35
20230824,093200,31007695,2145,2145,2145,2145,38
20230824,093100,30926185,2130,2130,2130,2130,2
20230824,093000,30921925,2140,2140,2140,2140,5064
20230824,092900,20084965,2140,2135,2140,2135,183
20230824,092800,19693350,2140,2140,2140,2140,2301
20230824,092700,14769210,2140,2140,2140,2140,301
20230824,092600,14125070,2135,2130,2135,2130,2838
20230824,092500,8067530,2130,2130,2130,2130,188
20230824,092400,7667090,2125,2125,2125,2125,7
20230824,092300,7652215,2120,2120,2120,2120,30
20230824,092200,7588615,2120,2130,2130,2120,172
20230824,092100,7223755,2130,2130,2130,2130,0
20230824,092000,7223755,2130,2130,2130,2130,50
20230824,091900,7117255,2130,2130,2130,2130,126
20230824,091800,6848875,2120,2120,2120,2120,0
20230824,091700,6848875,2120,2120,2120,2120,0
20230824,091600,6848875,2120,2120,2120,2120,0
20230824,091500,6848875,2120,2120,2120,2120,0
20230824,091400,6848875,2120,2120,2120,2120,241
20230824,091300,6337955,2120,2120,2120,2120,1046
20230824,091200,4120435,2120,2120,2120,2120,0
20230824,091100,4120435,2120,2120,2120,2120,0
20230824,091000,4120435,2120,2120,2120,2120,1
20230824,090900,4118315,2140,2140,2140,2140,0
20230824,090800,4118315,2140,2140,2140,2140,0
20230824,090700,4118315,2140,2140,2140,2140,150
20230824,090600,3797315,2140,2140,2140,2140,0
20230824,090500,3797315,2140,2140,2140,2140,0
20230824,090400,3797315,2140,2140,2140,2140,0
20230824,090300,3797315,2140,2135,2140,2135,796
20230824,090200,2094375,2135,2120,2135,2120,32
20230824,090100,2026085,2110,2110,2110,2110,0
20230824,090000,2026085,2110,2110,2135,2110,960