stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201600,42649287495,3200,3200,3200,3200,289937
20230823,201500,42649287495,3200,3200,3200,3200,0
20230823,201400,42649287495,3200,3200,3200,3200,0
20230823,201300,42649287495,3200,3200,3200,3200,0
20230823,201200,42649287495,3200,3200,3200,3200,0
20230823,201100,42649287495,3200,3200,3200,3200,0
20230823,201000,42649287495,3200,3200,3200,3200,0
20230823,200900,42649287495,3200,3200,3200,3200,0
20230823,200800,42649287495,3200,3200,3200,3200,0
20230823,200700,42649287495,3200,3200,3200,3200,0
20230823,200600,42649287495,3200,3200,3200,3200,0
20230823,200500,42649287495,3200,3200,3200,3200,0
20230823,200400,42649287495,3200,3200,3200,3200,0
20230823,200300,42649287495,3200,3200,3200,3200,0
20230823,200200,42649287495,3200,3200,3200,3200,0
20230823,200100,42649287495,3200,3200,3200,3200,0
20230823,200000,42649287495,3200,3200,3200,3200,0
20230823,195900,42649287495,3200,3200,3200,3200,0
20230823,195800,42649287495,3200,3200,3200,3200,0
20230823,195700,42649287495,3200,3200,3200,3200,0
20230823,195600,42649287495,3200,3200,3200,3200,0
20230823,195500,42649287495,3200,3200,3200,3200,0
20230823,195400,42649287495,3200,3200,3200,3200,0
20230823,195300,42649287495,3200,3200,3200,3200,0
20230823,195200,42649287495,3200,3200,3200,3200,0
20230823,195100,42649287495,3200,3200,3200,3200,0
20230823,195000,42649287495,3200,3200,3200,3200,0
20230823,194900,42649287495,3200,3200,3200,3200,0
20230823,194800,42649287495,3200,3200,3200,3200,0
20230823,194700,42649287495,3200,3200,3200,3200,0
20230823,194600,42649287495,3200,3200,3200,3200,289937
20230823,194500,42649287495,3200,3200,3200,3200,0
20230823,194400,42649287495,3200,3200,3200,3200,0
20230823,194300,42649287495,3200,3200,3200,3200,0
20230823,194200,42649287495,3200,3200,3200,3200,0
20230823,194100,42649287495,3200,3200,3200,3200,0
20230823,194000,42649287495,3200,3200,3200,3200,0
20230823,193900,42649287495,3200,3200,3200,3200,0
20230823,193800,42649287495,3200,3200,3200,3200,0
20230823,193700,42649287495,3200,3200,3200,3200,0
20230823,193600,42649287495,3200,3200,3200,3200,0
20230823,193500,42649287495,3200,3200,3200,3200,0
20230823,193400,42649287495,3200,3200,3200,3200,0
20230823,193300,42649287495,3200,3200,3200,3200,0
20230823,193200,42649287495,3200,3200,3200,3200,0
20230823,193100,42649287495,3200,3200,3200,3200,0
20230823,193000,42649287495,3200,3200,3200,3200,0
20230823,192900,42649287495,3200,3200,3200,3200,0
20230823,192800,42649287495,3200,3200,3200,3200,0
20230823,192700,42649287495,3200,3200,3200,3200,0
20230823,192600,42649287495,3200,3200,3200,3200,0
20230823,192500,42649287495,3200,3200,3200,3200,0
20230823,192400,42649287495,3200,3200,3200,3200,0
20230823,192300,42649287495,3200,3200,3200,3200,0
20230823,192200,42649287495,3200,3200,3200,3200,0
20230823,192100,42649287495,3200,3200,3200,3200,0
20230823,192000,42649287495,3200,3200,3200,3200,0
20230823,191900,42649287495,3200,3200,3200,3200,0
20230823,191800,42649287495,3200,3200,3200,3200,0
20230823,191700,42649287495,3200,3200,3200,3200,0
20230823,191600,42649287495,3200,3200,3200,3200,289937
20230823,191500,42649287495,3200,3200,3200,3200,0
20230823,191400,42649287495,3200,3200,3200,3200,0
20230823,191300,42649287495,3200,3200,3200,3200,0
20230823,191200,42649287495,3200,3200,3200,3200,0
20230823,191100,42649287495,3200,3200,3200,3200,0
20230823,191000,42649287495,3200,3200,3200,3200,0
20230823,190900,42649287495,3200,3200,3200,3200,0
20230823,190800,42649287495,3200,3200,3200,3200,0
20230823,190700,42649287495,3200,3200,3200,3200,0
20230823,190600,42649287495,3200,3200,3200,3200,0
20230823,190500,42649287495,3200,3200,3200,3200,0
20230823,190400,42649287495,3200,3200,3200,3200,0
20230823,190300,42649287495,3200,3200,3200,3200,0
20230823,190200,42649287495,3200,3200,3200,3200,0
20230823,190100,42649287495,3200,3200,3200,3200,0
20230823,190000,42649287495,3200,3200,3200,3200,0
20230823,185900,42649287495,3200,3200,3200,3200,0
20230823,185800,42649287495,3200,3200,3200,3200,0
20230823,185700,42649287495,3200,3200,3200,3200,0
20230823,185600,42649287495,3200,3200,3200,3200,0
20230823,185500,42649287495,3200,3200,3200,3200,0
20230823,185400,42649287495,3200,3200,3200,3200,0
20230823,185300,42649287495,3200,3200,3200,3200,0
20230823,185200,42649287495,3200,3200,3200,3200,0
20230823,185100,42649287495,3200,3200,3200,3200,0
20230823,185000,42649287495,3200,3200,3200,3200,0
20230823,184900,42649287495,3200,3200,3200,3200,0
20230823,184800,42649287495,3200,3200,3200,3200,0
20230823,184700,42649287495,3200,3200,3200,3200,0
20230823,184600,42649287495,3200,3200,3200,3200,289937
20230823,184500,42649287495,3200,3200,3200,3200,0
20230823,184400,42649287495,3200,3200,3200,3200,0
20230823,184300,42649287495,3200,3200,3200,3200,0
20230823,184200,42649287495,3200,3200,3200,3200,0
20230823,184100,42649287495,3200,3200,3200,3200,0
20230823,184000,42649287495,3200,3200,3200,3200,0
20230823,183900,42649287495,3200,3200,3200,3200,0
20230823,183800,42649287495,3200,3200,3200,3200,0
20230823,183700,42649287495,3200,3200,3200,3200,0
20230823,183600,42649287495,3200,3200,3200,3200,0
20230823,183500,42649287495,3200,3200,3200,3200,0
20230823,183400,42649287495,3200,3200,3200,3200,0
20230823,183300,42649287495,3200,3200,3200,3200,0
20230823,183200,42649287495,3200,3200,3200,3200,0
20230823,183100,42649287495,3200,3200,3200,3200,0
20230823,183000,42649287495,3200,3200,3200,3200,0
20230823,182900,42649287495,3200,3200,3200,3200,0
20230823,182800,42649287495,3200,3200,3200,3200,0
20230823,182700,42649287495,3200,3200,3200,3200,0
20230823,182600,42649287495,3200,3200,3200,3200,0
20230823,182500,42649287495,3200,3200,3200,3200,0
20230823,182400,42649287495,3200,3200,3200,3200,0
20230823,182300,42649287495,3200,3200,3200,3200,0
20230823,182200,42649287495,3200,3200,3200,3200,0
20230823,182100,42649287495,3200,3200,3200,3200,0
20230823,182000,42649287495,3200,3200,3200,3200,0
20230823,181900,42649287495,3200,3200,3200,3200,0
20230823,181800,42649287495,3200,3200,3200,3200,0
20230823,181700,42649287495,3200,3200,3200,3200,0
20230823,181600,42649287495,3200,3200,3200,3200,289937
20230823,181500,42649287495,3200,3200,3200,3200,0
20230823,181400,42649287495,3200,3200,3200,3200,0
20230823,181300,42649287495,3200,3200,3200,3200,0
20230823,181200,42649287495,3200,3200,3200,3200,0
20230823,181100,42649287495,3200,3200,3200,3200,0
20230823,181000,42649287495,3200,3200,3200,3200,0
20230823,180900,42649287495,3200,3200,3200,3200,0
20230823,180800,42649287495,3200,3200,3200,3200,0
20230823,180700,42649287495,3200,3200,3200,3200,0
20230823,180600,42649287495,3200,3200,3200,3200,0
20230823,180500,42649287495,3200,3200,3200,3200,0
20230823,180400,42649287495,3200,3200,3200,3200,0
20230823,180300,42649287495,3200,3200,3200,3200,0
20230823,180200,42649287495,3200,3200,3200,3200,0
20230823,180100,42649287495,3200,3200,3200,3200,0
20230823,180000,42649287495,3200,3200,3200,3200,0
20230823,175900,42649287495,3200,3200,3200,3200,0
20230823,175800,42649287495,3200,3200,3200,3200,0
20230823,175700,42649287495,3200,3200,3200,3200,0
20230823,175600,42649287495,3200,3200,3200,3200,0
20230823,175500,42649287495,3200,3200,3200,3200,0
20230823,175400,42649287495,3200,3200,3200,3200,0
20230823,175300,42649287495,3200,3200,3200,3200,0
20230823,175200,42649287495,3200,3200,3200,3200,0
20230823,175100,42649287495,3200,3200,3200,3200,0
20230823,175000,42649287495,3200,3200,3200,3200,0
20230823,174900,42649287495,3200,3200,3200,3200,0
20230823,174800,42649287495,3200,3200,3200,3200,0
20230823,174700,42649287495,3200,3200,3200,3200,0
20230823,174600,42649287495,3200,3200,3200,3200,289937
20230823,174500,42649287495,3200,3200,3200,3200,0
20230823,174400,42649287495,3200,3200,3200,3200,0
20230823,174300,42649287495,3200,3200,3200,3200,0
20230823,174200,42649287495,3200,3200,3200,3200,0
20230823,174100,42649287495,3200,3200,3200,3200,0
20230823,174000,42649287495,3200,3200,3200,3200,0
20230823,173900,42649287495,3200,3200,3200,3200,0
20230823,173800,42649287495,3200,3200,3200,3200,0
20230823,173700,42649287495,3200,3200,3200,3200,0
20230823,173600,42649287495,3200,3200,3200,3200,0
20230823,173500,42649287495,3200,3200,3200,3200,0
20230823,173400,42649287495,3200,3200,3200,3200,0
20230823,173300,42649287495,3200,3200,3200,3200,0
20230823,173200,42649287495,3200,3200,3200,3200,0
20230823,173100,42649287495,3200,3200,3200,3200,0
20230823,173000,42649287495,3200,3200,3200,3200,0
20230823,172900,42649287495,3200,3200,3200,3200,0
20230823,172800,42649287495,3200,3200,3200,3200,0
20230823,172700,42649287495,3200,3200,3200,3200,0
20230823,172600,42649287495,3200,3200,3200,3200,0
20230823,172500,42649287495,3200,3200,3200,3200,0
20230823,172400,42649287495,3200,3200,3200,3200,0
20230823,172300,42649287495,3200,3200,3200,3200,0
20230823,172200,42649287495,3200,3200,3200,3200,0
20230823,172100,42649287495,3200,3200,3200,3200,0
20230823,172000,42649287495,3200,3200,3200,3200,0
20230823,171900,42649287495,3200,3200,3200,3200,0
20230823,171800,42649287495,3200,3200,3200,3200,0
20230823,171700,42649287495,3200,3200,3200,3200,0
20230823,171600,42649287495,3200,3200,3200,3200,289937
20230823,171500,42649287495,3200,3200,3200,3200,0
20230823,171400,42649287495,3200,3200,3200,3200,0
20230823,171300,42649287495,3200,3200,3200,3200,0
20230823,171200,42649287495,3200,3200,3200,3200,0
20230823,171100,42649287495,3200,3200,3200,3200,0
20230823,171000,42649287495,3200,3200,3200,3200,0
20230823,170900,42649287495,3200,3200,3200,3200,0
20230823,170800,42649287495,3200,3200,3200,3200,0
20230823,170700,42649287495,3200,3200,3200,3200,0
20230823,170600,42649287495,3200,3200,3200,3200,0
20230823,170500,42649287495,3200,3200,3200,3200,0
20230823,170400,42649287495,3200,3200,3200,3200,0
20230823,170300,42649287495,3200,3200,3200,3200,0
20230823,170200,42649287495,3200,3200,3200,3200,0
20230823,170100,42649287495,3200,3200,3200,3200,0
20230823,170000,42649287495,3200,3200,3200,3200,0
20230823,165900,42649287495,3200,3200,3200,3200,0
20230823,165800,42649287495,3200,3200,3200,3200,0
20230823,165700,42649287495,3200,3200,3200,3200,0
20230823,165600,42649287495,3200,3200,3200,3200,0
20230823,165500,42649287495,3200,3200,3200,3200,0
20230823,165400,42649287495,3200,3200,3200,3200,0
20230823,165300,42649287495,3200,3200,3200,3200,0
20230823,165200,42649287495,3200,3200,3200,3200,0
20230823,165100,42649287495,3200,3200,3200,3200,0
20230823,165000,42649287495,3200,3200,3200,3200,0
20230823,164900,42649287495,3200,3200,3200,3200,0
20230823,164800,42649287495,3200,3200,3200,3200,0
20230823,164700,42649287495,3200,3200,3200,3200,0
20230823,164600,42649287495,3200,3200,3200,3200,289937
20230823,164500,42649287495,3200,3200,3200,3200,0
20230823,164400,42649287495,3200,3200,3200,3200,0
20230823,164300,42649287495,3200,3200,3200,3200,0
20230823,164200,42649287495,3200,3200,3200,3200,0
20230823,164100,42649287495,3200,3200,3200,3200,0
20230823,164000,42649287495,3200,3200,3200,3200,0
20230823,163900,42649287495,3200,3200,3200,3200,0
20230823,163800,42649287495,3200,3200,3200,3200,0
20230823,163700,42649287495,3200,3200,3200,3200,0
20230823,163600,42649287495,3200,3200,3200,3200,0
20230823,163500,42649287495,3200,3200,3200,3200,0
20230823,163400,42649287495,3200,3200,3200,3200,0
20230823,163300,42649287495,3200,3200,3200,3200,0
20230823,163200,42649287495,3200,3200,3200,3200,0
20230823,163100,42649287495,3200,3200,3200,3200,0
20230823,163000,42649287495,3200,3200,3200,3200,0
20230823,162900,42649287495,3200,3200,3200,3200,0
20230823,162800,42649287495,3200,3200,3200,3200,0
20230823,162700,42649287495,3200,3200,3200,3200,0
20230823,162600,42649287495,3200,3200,3200,3200,0
20230823,162500,42649287495,3200,3200,3200,3200,0
20230823,162400,42649287495,3200,3200,3200,3200,0
20230823,162300,42649287495,3200,3200,3200,3200,0
20230823,162200,42649287495,3200,3200,3200,3200,0
20230823,162100,42649287495,3200,3200,3200,3200,0
20230823,162000,42649287495,3200,3200,3200,3200,0
20230823,161900,42649287495,3200,3200,3200,3200,0
20230823,161800,42649287495,3200,3200,3200,3200,0
20230823,161700,42649287495,3200,3200,3200,3200,0
20230823,161600,42649287495,3200,3200,3200,3200,289937
20230823,161500,42649287495,3200,3200,3200,3200,0
20230823,161400,42649287495,3200,3200,3200,3200,0
20230823,161300,42649287495,3200,3200,3200,3200,0
20230823,161200,42649287495,3200,3200,3200,3200,0
20230823,161100,42649287495,3200,3200,3200,3200,0
20230823,161000,42649287495,3200,3200,3200,3200,0
20230823,160900,42649287495,3200,3200,3200,3200,0
20230823,160800,42649287495,3200,3200,3200,3200,0
20230823,160700,42649287495,3200,3200,3200,3200,0
20230823,160600,42649287495,3200,3200,3200,3200,0
20230823,160500,42649287495,3200,3200,3200,3200,0
20230823,160400,42649287495,3200,3200,3200,3200,0
20230823,160300,42649287495,3200,3200,3200,3200,0
20230823,160200,42649287495,3200,3200,3200,3200,0
20230823,160100,42649287495,3200,3200,3200,3200,0
20230823,160000,42649287495,3200,3200,3200,3200,0
20230823,155900,42649287495,3200,3200,3200,3200,0
20230823,155800,42649287495,3200,3200,3200,3200,0
20230823,155700,42649287495,3200,3200,3200,3200,0
20230823,155600,42649287495,3200,3200,3200,3200,0
20230823,155500,42649287495,3200,3200,3200,3200,0
20230823,155400,42649287495,3200,3200,3200,3200,0
20230823,155300,42649287495,3200,3200,3200,3200,0
20230823,155200,42649287495,3200,3200,3200,3200,0
20230823,155100,42649287495,3200,3200,3200,3200,0
20230823,155000,42649287495,3200,3200,3200,3200,0
20230823,154900,42649287495,3200,3200,3200,3200,0
20230823,154800,42649287495,3200,3200,3200,3200,0
20230823,154700,42649287495,3200,3200,3200,3200,0
20230823,154600,42649287495,3200,3200,3200,3200,289937
20230823,154500,42649287495,3200,3200,3200,3200,0
20230823,154400,42649287495,3200,3200,3200,3200,0
20230823,154300,42649287495,3200,3200,3200,3200,0
20230823,154200,42649287495,3200,3200,3200,3200,0
20230823,154100,42649287495,3200,3200,3200,3200,0
20230823,154000,42649287495,3200,3200,3200,3200,0
20230823,153900,42649287495,3200,3200,3200,3200,0
20230823,153800,42649287495,3200,3200,3200,3200,0
20230823,153700,42649287495,3200,3200,3200,3200,0
20230823,153600,42649287495,3200,3200,3200,3200,0
20230823,153500,42649287495,3200,3200,3200,3200,0
20230823,153400,42649287495,3200,3200,3200,3200,0
20230823,153300,42649287495,3200,3200,3200,3200,0
20230823,153200,42649287495,3200,3200,3200,3200,0
20230823,153100,42649287495,3200,3200,3200,3200,0
20230823,153000,42649287495,3200,3200,3200,3200,289937
20230823,152900,41721489095,3160,3160,3160,3160,0
20230823,152800,41721489095,3160,3160,3160,3160,0
20230823,152700,41721489095,3160,3160,3160,3160,0
20230823,152600,41721489095,3160,3160,3160,3160,0
20230823,152500,41721489095,3160,3160,3160,3160,0
20230823,152400,41721489095,3160,3160,3160,3160,0
20230823,152300,41721489095,3160,3160,3160,3160,0
20230823,152200,41721489095,3160,3160,3160,3160,0
20230823,152100,41721489095,3160,3160,3160,3160,0
20230823,152000,41721489095,3160,3160,3160,3160,0
20230823,151900,41721489095,3160,3150,3165,3140,104028
20230823,151800,41393360855,3150,3125,3150,3120,38569
20230823,151700,41272377330,3130,3125,3130,3105,34753
20230823,151600,41164073165,3125,3130,3140,3125,23076
20230823,151500,41091900905,3130,3150,3150,3130,56978
20230823,151400,40913022930,3150,3140,3150,3140,20125
20230823,151300,40849714895,3145,3145,3145,3135,24389
20230823,151200,40773124050,3145,3155,3160,3140,55690
20230823,151100,40597508010,3155,3135,3160,3135,74452
20230823,151000,40363330180,3140,3135,3140,3130,27161
20230823,150900,40278140890,3140,3140,3145,3135,20735
20230823,150800,40213052725,3140,3125,3145,3120,43887
20230823,150700,40075647075,3125,3135,3140,3125,37239
20230823,150600,39959046320,3130,3145,3150,3120,51995
20230823,150500,39796384960,3145,3110,3160,3110,162521
20230823,150400,39285714365,3120,3090,3130,3085,103444
20230823,150300,38963883515,3090,3090,3095,3085,13990
20230823,150200,38920627805,3090,3090,3100,3090,5278
20230823,150100,38904302575,3090,3090,3100,3085,8184
20230823,150000,38879013160,3090,3090,3100,3085,18227
20230823,145900,38822619515,3085,3070,3090,3065,7922
20230823,145800,38798229875,3060,3080,3080,3060,7590
20230823,145700,38774931040,3080,3085,3095,3080,21676
20230823,145600,38708022170,3085,3065,3085,3060,14649
20230823,145500,38663002000,3060,3060,3060,3050,7466
20230823,145400,38640167855,3050,3060,3070,3040,24237
20230823,145300,38566259065,3060,3060,3080,3050,11097
20230823,145200,38532281320,3055,3070,3080,3055,16073
20230823,145100,38483047825,3085,3050,3085,3050,17182
20230823,145000,38430280340,3065,3050,3070,3045,14063
20230823,144900,38387398815,3040,3055,3075,3040,16242
20230823,144800,38337746870,3055,3045,3065,3035,14428
20230823,144700,38293804205,3045,3045,3065,3040,24521
20230823,144600,38219031545,3045,3075,3080,3035,85418
20230823,144500,37957859290,3075,3080,3100,3075,13319
20230823,144400,37916844585,3080,3080,3105,3080,19137
20230823,144300,37857676700,3080,3085,3090,3070,26163
20230823,144200,37777133600,3085,3100,3100,3085,12088
20230823,144100,37739763865,3095,3095,3105,3090,12362
20230823,144000,37701463700,3095,3085,3095,3080,10414
20230823,143900,37669316340,3085,3090,3095,3080,9850
20230823,143800,37638934060,3090,3090,3095,3085,5020
20230823,143700,37623422340,3090,3090,3100,3085,3452
20230823,143600,37612751185,3095,3095,3095,3085,7240
20230823,143500,37590384100,3090,3110,3110,3090,15607
20230823,143400,37541985590,3110,3120,3120,3100,18380
20230823,143300,37484868215,3120,3100,3125,3100,44366
20230823,143200,37346970670,3095,3095,3100,3085,10539
20230823,143100,37314340135,3095,3075,3095,3070,21556
20230823,143000,37247899490,3075,3080,3080,3065,12666
20230823,142900,37208992835,3075,3080,3080,3070,18433
20230823,142800,37152297910,3080,3085,3090,3080,23199
20230823,142700,37080775985,3085,3090,3095,3085,17051
20230823,142600,37028110955,3095,3100,3100,3095,17060
20230823,142500,36975266390,3100,3110,3110,3100,4726
20230823,142400,36960603800,3100,3085,3110,3085,15944
20230823,142300,36911216260,3090,3085,3095,3080,12506
20230823,142200,36872633255,3085,3100,3105,3085,15637
20230823,142100,36824291420,3105,3095,3105,3090,12652
20230823,142000,36785157350,3100,3110,3110,3095,30514
20230823,141900,36690639275,3110,3110,3115,3105,8044
20230823,141800,36665623685,3110,3110,3110,3100,9348
20230823,141700,36636598770,3110,3120,3125,3100,21835
20230823,141600,36568748430,3125,3120,3130,3115,21371
20230823,141500,36501999700,3120,3105,3120,3100,15636
20230823,141400,36453378860,3105,3090,3105,3085,20840
20230823,141300,36388856615,3085,3120,3120,3080,28101
20230823,141200,36301711070,3120,3125,3140,3120,33324
20230823,141100,36197608975,3125,3125,3135,3115,18415
20230823,141000,36140064395,3125,3125,3140,3115,46506
20230823,140900,35994370045,3125,3110,3135,3095,45552
20230823,140800,35852098630,3110,3095,3145,3060,138205
20230823,140700,35421331130,3090,3085,3095,3080,10663
20230823,140600,35388437820,3085,3080,3085,3080,4732
20230823,140500,35373845465,3075,3095,3095,3075,11992
20230823,140400,35336833365,3095,3065,3095,3050,21010
20230823,140300,35272215210,3065,3055,3065,3035,36827
20230823,140200,35159935655,3055,3060,3065,3055,5559
20230823,140100,35142918185,3060,3065,3065,3060,7611
20230823,140000,35119624650,3065,3065,3075,3065,9956
20230823,135900,35089094440,3065,3070,3070,3055,9643
20230823,135800,35059564360,3060,3075,3075,3060,19247
20230823,135700,35000509465,3075,3050,3075,3050,21880
20230823,135600,34933555980,3050,3025,3065,3005,31025
20230823,135500,34839451295,3030,3060,3060,3005,48659
20230823,135400,34692184040,3065,3070,3075,3045,45044
20230823,135300,34554660520,3065,3085,3085,3050,21349
20230823,135200,34489175115,3090,3095,3100,3075,41379
20230823,135100,34361301505,3090,3080,3100,3065,28647
20230823,135000,34272978165,3080,3050,3080,3040,25060
20230823,134900,34196476760,3050,3075,3075,3020,128688
20230823,134800,33804510005,3075,3095,3110,3075,38731
20230823,134700,33685089180,3085,3090,3115,3085,36352
20230823,134600,33572229055,3090,3080,3095,3080,20950
20230823,134500,33507642445,3080,3090,3100,3065,46812
20230823,134400,33363492665,3090,3110,3110,3065,115360
20230823,134300,33007340970,3110,3120,3125,3105,32503
20230823,134200,32906131295,3120,3140,3145,3120,27142
20230823,134100,32821144625,3145,3145,3150,3110,60245
20230823,134000,32632420800,3140,3135,3155,3130,60275
20230823,133900,32442944345,3140,3115,3140,3110,25841
20230823,133800,32362126220,3110,3135,3140,3090,61479
20230823,133700,32171233380,3130,3105,3160,3100,46287
20230823,133600,32026581135,3105,3125,3135,3100,119325
20230823,133500,31655359060,3125,3150,3160,3115,129771
20230823,133400,31248597065,3150,3180,3215,3150,287472
20230823,133300,30332149235,3180,3150,3190,3140,169760
20230823,133200,29793921865,3155,3160,3165,3130,126183
20230823,133100,29396538615,3160,3145,3160,3120,132383
20230823,133000,28980810860,3145,3130,3165,3120,169145
20230823,132900,28449657445,3130,3110,3155,3100,189998
20230823,132800,27854644110,3125,3090,3170,3060,223989
20230823,132700,27157167970,3085,3140,3140,3030,423556
20230823,132600,25857243735,3135,3135,3210,3100,960627
20230823,132500,22814514710,3135,3070,3140,3070,602887
20230823,132400,20941813755,3070,3025,3070,3020,155413
20230823,132300,20467027970,3025,3015,3060,3005,178773
20230823,132200,19922883265,3020,3015,3025,2985,53314
20230823,132100,19762676970,3015,3025,3040,3000,103571
20230823,132000,19449771145,3025,2955,3050,2955,111553
20230823,131900,19112978880,2960,2980,2995,2945,80694
20230823,131800,18872985285,2980,2935,2980,2920,92712
20230823,131700,18599242250,2940,2975,2990,2900,105513
20230823,131600,18289911225,2955,3045,3060,2895,392145
20230823,131500,17124960535,3045,3020,3050,3015,74699
20230823,131400,16897600405,3025,3020,3025,3005,7941
20230823,131300,16873608015,3020,3020,3030,2995,9322
20230823,131200,16845443460,3020,2990,3030,2990,80181
20230823,131100,16604771660,2990,2985,3000,2985,7468
20230823,131000,16582398975,2985,2995,2995,2985,8372
20230823,130900,16557378025,2985,2995,3000,2985,5436
20230823,130800,16541114175,2990,2995,3005,2990,2947
20230823,130700,16532278475,3000,2985,3000,2985,2821
20230823,130600,16523824745,2985,2975,3000,2975,6613
20230823,130500,16504045100,2975,3000,3000,2975,22965
20230823,130400,16435371025,3000,3010,3010,3000,9758
20230823,130300,16406056660,3010,3010,3015,3005,7652
20230823,130200,16383028080,3020,3020,3020,3015,1119
20230823,130100,16379653570,3010,3015,3015,3010,1524
20230823,130000,16375066250,3010,3015,3020,3010,8174
20230823,125900,16350422220,3020,3020,3020,3020,8504
20230823,125800,16324740140,3025,3030,3030,3020,4501
20230823,125700,16311138925,3025,3030,3030,3025,3100
20230823,125600,16301748635,3030,3025,3030,3020,7025
20230823,125500,16280490035,3020,3025,3025,3020,2564
20230823,125400,16272743495,3025,3025,3030,3015,2960
20230823,125300,16263806255,3020,3025,3025,3020,11533
20230823,125200,16228971525,3025,3030,3030,3010,4348
20230823,125100,16215873425,3030,3020,3030,3010,13976
20230823,125000,16173736855,3015,3035,3035,3015,489
20230823,124900,16172259750,3020,3040,3040,3020,14931
20230823,124800,16127118630,3045,3030,3055,3030,10142
20230823,124700,16096215570,3030,3030,3045,3025,5052
20230823,124600,16080872285,3030,3025,3030,3020,3958
20230823,124500,16068902320,3030,3040,3040,3025,4677
20230823,124400,16054739840,3040,3035,3040,3030,6452
20230823,124300,16035141745,3035,3030,3035,3015,16491
20230823,124200,15985338760,3025,3020,3035,3020,3521
20230823,124100,15974679315,3020,3035,3035,3020,4654
20230823,124000,15960602610,3035,3035,3035,3025,8123
20230823,123900,15935981905,3035,3035,3050,3035,3545
20230823,123800,15925210055,3045,3040,3045,3040,1007
20230823,123700,15922148725,3040,3040,3040,3040,5883
20230823,123600,15904264405,3040,3040,3050,3040,5064
20230823,123500,15888848410,3040,3040,3040,3040,2605
20230823,123400,15880929210,3040,3045,3045,3040,3752
20230823,123300,15869510155,3045,3055,3055,3045,2649
20230823,123200,15861431105,3055,3055,3055,3055,1682
20230823,123100,15856292595,3055,3055,3055,3050,3297
20230823,123000,15846225285,3050,3050,3055,3050,761
20230823,122900,15843901325,3055,3040,3055,3040,5696
20230823,122800,15826550135,3040,3045,3045,3040,2881
20230823,122700,15817777495,3045,3045,3045,3045,80
20230823,122600,15817533895,3045,3045,3045,3040,1106
20230823,122500,15814168125,3045,3040,3045,3040,2653
20230823,122400,15806100550,3040,3040,3040,3035,4337
20230823,122300,15792929415,3040,3040,3045,3040,4983
20230823,122200,15777781055,3040,3045,3045,3040,16214
20230823,122100,15728470565,3050,3050,3055,3050,11513
20230823,122000,15693333540,3050,3055,3060,3050,7948
20230823,121900,15669052375,3055,3055,3055,3050,2403
20230823,121800,15661723160,3055,3055,3055,3050,10076
20230823,121700,15630968670,3055,3070,3070,3055,22330
20230823,121600,15562585715,3065,3075,3080,3050,14457
20230823,121500,15518263665,3080,3035,3085,3035,129498
20230823,121400,15121321725,3035,3030,3035,3030,4452
20230823,121300,15107812640,3030,3035,3035,3030,1986
20230823,121200,15101793200,3035,3025,3035,3020,19096
20230823,121100,15043937615,3030,3025,3030,3020,4643
20230823,121000,15029907975,3030,3020,3030,3020,2158
20230823,120900,15023380570,3020,3020,3025,3020,914
20230823,120800,15020619390,3020,3010,3025,3010,615
20230823,120700,15018760975,3025,3015,3025,3000,12360
20230823,120600,14981629040,3020,3025,3025,3020,1757
20230823,120500,14976322455,3025,3030,3030,3025,1301
20230823,120400,14972380930,3030,3040,3040,3030,2300
20230823,120300,14965400710,3045,3030,3050,3030,17762
20230823,120200,14911421815,3030,3020,3030,3015,4175
20230823,120100,14898803040,3025,3015,3025,3010,2152
20230823,120000,14892310340,3015,3010,3020,3010,1371
20230823,115900,14888180145,3010,3010,3015,3010,9671
20230823,115800,14859065460,3010,3025,3025,3010,2127
20230823,115700,14852653565,3020,3020,3030,3020,1077
20230823,115600,14849400090,3015,3015,3020,3010,3789
20230823,115500,14837976990,3015,3020,3025,3015,8333
20230823,115400,14812836560,3020,3025,3040,3020,6510
20230823,115300,14793138510,3035,3040,3040,3025,6172
20230823,115200,14774439875,3040,3040,3040,3020,3754
20230823,115100,14763056125,3025,3030,3045,3025,3342
20230823,115000,14752939830,3050,3045,3055,3030,4457
20230823,114900,14739371460,3045,3050,3055,3025,24822
20230823,114800,14663970650,3050,3040,3050,3040,14568
20230823,114700,14619578230,3040,3040,3045,3040,10697
20230823,114600,14587039725,3040,3030,3040,3025,14193
20230823,114500,14543973490,3035,3030,3035,3020,9663
20230823,114400,14514712580,3030,3045,3050,3015,17801
20230823,114300,14460664005,3045,3000,3045,2995,142278
20230823,114200,14032471845,3000,2990,3000,2985,10037
20230823,114100,14002425520,2990,2985,2990,2980,1116
20230823,114000,13999094530,2985,2980,2985,2980,2421
20230823,113900,13991868635,2985,2980,2985,2980,719
20230823,113800,13989723395,2980,2985,2985,2980,1697
20230823,113700,13984659635,2985,2985,2985,2980,442
20230823,113600,13983341045,2975,2975,2985,2970,11925
20230823,113500,13947830745,2980,2975,2980,2975,1053
20230823,113400,13944697815,2980,2985,2985,2975,2795
20230823,113300,13936370430,2985,2975,2985,2975,828
20230823,113200,13933906120,2975,2980,2985,2975,1223
20230823,113100,13930265085,2980,2980,2980,2975,4258
20230823,113000,13917591675,2980,2975,2980,2965,2062
20230823,112900,13911463205,2975,2975,2975,2970,5161
20230823,112800,13896114665,2970,2975,2975,2970,1368
20230823,112700,13892051205,2985,2970,2985,2965,1965
20230823,112600,13886207585,2970,2950,2970,2950,3969
20230823,112500,13874462655,2955,2955,2955,2955,1718
20230823,112400,13869385965,2955,2960,2960,2940,4338
20230823,112300,13856565965,2950,2950,2950,2940,4236
20230823,112200,13844100095,2940,2960,2960,2940,4146
20230823,112100,13831875490,2960,2965,2970,2960,4870
20230823,112000,13817453975,2965,2960,2965,2960,550
20230823,111900,13815824895,2960,2975,2975,2960,4773
20230823,111800,13801670915,2975,2985,2990,2970,596
20230823,111700,13799889305,2965,2965,2990,2965,2422
20230823,111600,13792664520,2985,2965,2985,2950,4315
20230823,111500,13779870665,2965,2965,2985,2965,1678
20230823,111400,13774879300,2985,2980,2985,2925,10193
20230823,111300,13744771675,2990,2950,2995,2950,9474
20230823,111200,13716570270,2950,2940,2955,2940,234
20230823,111100,13715880455,2945,2950,2955,2920,5531
20230823,111000,13699663725,2950,2945,2955,2945,975
20230823,110900,13696789660,2950,2930,2950,2920,2683
20230823,110800,13688940585,2945,2950,2960,2920,21293
20230823,110700,13626557430,2950,2955,2955,2950,717
20230823,110600,13624439765,2955,2955,2965,2955,868
20230823,110500,13621873675,2955,2950,2955,2940,2420
20230823,110400,13614747275,2950,2945,2970,2930,13606
20230823,110300,13574735255,2945,2975,2975,2945,4821
20230823,110200,13560480840,2975,2990,2995,2970,6033
20230823,110100,13542441190,2990,2955,2990,2955,6200
20230823,110000,13523987560,2950,2970,2975,2940,5785
20230823,105900,13506946795,2975,2955,2975,2955,2736
20230823,105800,13498857725,2960,2990,2990,2955,18226
20230823,105700,13444778570,2990,3005,3005,2980,28774
20230823,105600,13358611720,3005,3000,3005,3000,4459
20230823,105500,13345226140,3000,3000,3000,2995,2077
20230823,105400,13338995765,3000,3000,3005,3000,1245
20230823,105300,13335258295,3000,2995,3000,2995,1939
20230823,105200,13329444320,3000,3005,3010,2995,8454
20230823,105100,13304106725,3010,3000,3010,2995,14010
20230823,105000,13261981505,3005,3000,3010,2995,26083
20230823,104900,13183689655,3000,2965,3000,2965,17126
20230823,104800,13132607705,2965,2975,2975,2960,5402
20230823,104700,13116575175,2970,2960,2970,2960,4290
20230823,104600,13103846000,2960,2965,2975,2960,10633
20230823,104500,13072339770,2965,2970,2975,2965,6422
20230823,104400,13053292450,2970,2970,2970,2960,8250
20230823,104300,13028815975,2970,2970,2975,2965,5866
20230823,104200,13011401060,2970,2985,2985,2965,8848
20230823,104100,12985044360,2970,2975,2985,2970,9726
20230823,104000,12956079805,2985,2985,2985,2970,20923
20230823,103900,12893772340,2985,2965,2990,2965,21477
20230823,103800,12829869690,2965,2950,2965,2940,6709
20230823,103700,12810043250,2960,2950,2975,2940,7128
20230823,103600,12788956890,2955,2920,2955,2910,19756
20230823,103500,12730983345,2920,2935,2935,2885,86649
20230823,103400,12479072860,2935,2955,2955,2930,15178
20230823,103300,12434532130,2960,2980,2985,2930,60123
20230823,103200,12257252835,2970,2965,2995,2960,4959
20230823,103100,12242482225,2955,2970,2970,2950,19872
20230823,103000,12183696180,2965,2985,2985,2960,25961
20230823,102900,12106499890,2985,2990,3005,2975,18165
20230823,102800,12052254390,2990,3005,3005,2990,22833
20230823,102700,11983787780,3005,3000,3010,2995,11361
20230823,102600,11949676550,3000,3005,3010,3000,5758
20230823,102500,11932376955,3000,2990,3000,2990,7884
20230823,102400,11908752000,2990,2995,3000,2980,17236
20230823,102300,11857147640,3000,3020,3020,2995,15845
20230823,102200,11809543090,3020,3030,3030,3015,10076
20230823,102100,11779084725,3025,3025,3035,3020,12562
20230823,102000,11741013725,3025,3045,3045,3020,25416
20230823,101900,11663901690,3045,3020,3045,3020,8070
20230823,101800,11639450860,3020,3060,3065,3020,31674
20230823,101700,11543241115,3060,3015,3065,3005,57746
20230823,101600,11367294065,3005,3005,3020,3000,14427
20230823,101500,11323872545,3005,3005,3010,2980,29541
20230823,101400,11235529495,3000,2980,3015,2950,64302
20230823,101300,11044544855,2980,3025,3025,2975,88706
20230823,101200,10778276955,3030,3045,3050,3030,49534
20230823,101100,10627758965,3045,3060,3060,3040,15347
20230823,101000,10580927520,3065,3085,3085,3065,14058
20230823,100900,10537717660,3085,3040,3085,3035,51877
20230823,100800,10378888545,3040,3045,3055,3030,19489
20230823,100700,10319592725,3050,3015,3060,3015,32497
20230823,100600,10220887655,3015,3010,3020,3010,36633
20230823,100500,10110447055,3020,3020,3045,3010,39333
20230823,100400,9991802120,3020,3045,3090,3015,72058
20230823,100300,9772844610,3045,3090,3090,3000,100603
20230823,100200,9466598865,3090,3085,3095,3075,17870
20230823,100100,9411479235,3080,3110,3110,3080,44151
20230823,100000,9274834790,3105,3160,3165,3105,86206
20230823,095900,9004413375,3155,3100,3175,3095,332422
20230823,095800,7959126310,3100,3070,3105,3060,69091
20230823,095700,7746247195,3070,3110,3115,3065,99061
20230823,095600,7440134560,3110,3100,3115,3090,85811
20230823,095500,7173947040,3100,3070,3120,3070,130773
20230823,095400,6768615785,3080,3080,3135,3070,480532
20230823,095300,5280091105,3075,3075,3075,3075,0
20230823,095200,5280091105,3075,3075,3075,3075,0
20230823,095100,5280091105,3075,3040,3075,3040,220695
20230823,095000,4604486600,3040,3040,3045,3025,58801
20230823,094900,4426005420,3040,3015,3050,3010,129677
20230823,094800,4032345430,3015,2980,3015,2980,47293
20230823,094700,3890345525,2985,3005,3005,2980,30350
20230823,094600,3799662030,3005,2965,3010,2965,52572
20230823,094500,3642243655,2965,2955,2975,2940,23040
20230823,094400,3574176715,2940,3000,3010,2930,81826
20230823,094300,3331532415,3000,2995,3020,2990,76379
20230823,094200,3101949760,3000,3050,3050,2995,79695
20230823,094100,2861806270,3045,2970,3060,2950,276553
20230823,094000,2023619365,2965,3010,3010,2910,90840
20230823,093900,1755857840,3010,3000,3050,2950,205115
20230823,093800,1137614700,3000,2890,3000,2840,158370
20230823,093700,673295555,2885,2840,2885,2800,44883
20230823,093600,544655630,2840,2770,2880,2770,59537
20230823,093500,376157345,2770,2755,2770,2755,1119
20230823,093400,373066305,2755,2760,2760,2755,548
20230823,093300,371553970,2760,2760,2770,2760,135
20230823,093200,371180230,2760,2755,2760,2755,2704
20230823,093100,363718170,2750,2790,2790,2735,6365
20230823,093000,346219750,2790,2795,2795,2750,9246
20230823,092900,320584120,2790,2810,2810,2790,3566
20230823,092800,310602935,2810,2765,2815,2765,8855
20230823,092700,285871430,2765,2770,2770,2765,54
20230823,092600,285721890,2770,2770,2770,2770,49
20230823,092500,285586160,2770,2770,2770,2770,449
20230823,092400,284342430,2770,2770,2770,2770,554
20230823,092300,282807850,2770,2770,2770,2770,1042
20230823,092200,279921510,2770,2770,2770,2770,306
20230823,092100,279073890,2770,2775,2775,2770,2159
20230823,092000,273088220,2775,2775,2775,2775,715
20230823,091900,271104095,2775,2775,2775,2775,1033
20230823,091800,268237520,2780,2780,2780,2780,80
20230823,091700,268015120,2780,2775,2780,2775,217
20230823,091600,267412805,2775,2760,2775,2760,501
20230823,091500,266030030,2770,2775,2775,2770,5020
20230823,091400,252124530,2770,2755,2770,2755,553
20230823,091300,250597645,2755,2750,2755,2750,212
20230823,091200,250013645,2750,2755,2755,2720,5681
20230823,091100,234466590,2750,2760,2765,2750,13704
20230823,091000,196770660,2780,2770,2780,2750,20218
20230823,090900,141131560,2770,2780,2780,2770,6123
20230823,090800,124109935,2780,2780,2785,2780,1767
20230823,090700,119195395,2780,2780,2780,2780,2019
20230823,090600,113582575,2780,2770,2820,2760,4759
20230823,090500,100285950,2760,2790,2790,2760,2269
20230823,090400,94012800,2790,2800,2820,2750,10411
20230823,090300,65120315,2800,2800,2805,2800,5496
20230823,090200,49728585,2800,2800,2805,2800,1418
20230823,090100,45758135,2790,2820,2820,2790,3176
20230823,090000,36875735,2820,2800,2820,2800,12662