stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201500,12645049035,2900,2900,2900,2900,31468
20230824,201400,12645049035,2900,2900,2900,2900,0
20230824,201300,12645049035,2900,2900,2900,2900,0
20230824,201200,12645049035,2900,2900,2900,2900,0
20230824,201100,12645049035,2900,2900,2900,2900,0
20230824,201000,12645049035,2900,2900,2900,2900,0
20230824,200900,12645049035,2900,2900,2900,2900,0
20230824,200800,12645049035,2900,2900,2900,2900,0
20230824,200700,12645049035,2900,2900,2900,2900,0
20230824,200600,12645049035,2900,2900,2900,2900,0
20230824,200500,12645049035,2900,2900,2900,2900,0
20230824,200400,12645049035,2900,2900,2900,2900,0
20230824,200300,12645049035,2900,2900,2900,2900,0
20230824,200200,12645049035,2900,2900,2900,2900,0
20230824,200100,12645049035,2900,2900,2900,2900,0
20230824,200000,12645049035,2900,2900,2900,2900,0
20230824,195900,12645049035,2900,2900,2900,2900,0
20230824,195800,12645049035,2900,2900,2900,2900,0
20230824,195700,12645049035,2900,2900,2900,2900,0
20230824,195600,12645049035,2900,2900,2900,2900,0
20230824,195500,12645049035,2900,2900,2900,2900,0
20230824,195400,12645049035,2900,2900,2900,2900,0
20230824,195300,12645049035,2900,2900,2900,2900,0
20230824,195200,12645049035,2900,2900,2900,2900,0
20230824,195100,12645049035,2900,2900,2900,2900,0
20230824,195000,12645049035,2900,2900,2900,2900,0
20230824,194900,12645049035,2900,2900,2900,2900,0
20230824,194800,12645049035,2900,2900,2900,2900,0
20230824,194700,12645049035,2900,2900,2900,2900,0
20230824,194600,12645049035,2900,2900,2900,2900,0
20230824,194500,12645049035,2900,2900,2900,2900,31468
20230824,194400,12645049035,2900,2900,2900,2900,0
20230824,194300,12645049035,2900,2900,2900,2900,0
20230824,194200,12645049035,2900,2900,2900,2900,0
20230824,194100,12645049035,2900,2900,2900,2900,0
20230824,194000,12645049035,2900,2900,2900,2900,0
20230824,193900,12645049035,2900,2900,2900,2900,0
20230824,193800,12645049035,2900,2900,2900,2900,0
20230824,193700,12645049035,2900,2900,2900,2900,0
20230824,193600,12645049035,2900,2900,2900,2900,0
20230824,193500,12645049035,2900,2900,2900,2900,0
20230824,193400,12645049035,2900,2900,2900,2900,0
20230824,193300,12645049035,2900,2900,2900,2900,0
20230824,193200,12645049035,2900,2900,2900,2900,0
20230824,193100,12645049035,2900,2900,2900,2900,0
20230824,193000,12645049035,2900,2900,2900,2900,0
20230824,192900,12645049035,2900,2900,2900,2900,0
20230824,192800,12645049035,2900,2900,2900,2900,0
20230824,192700,12645049035,2900,2900,2900,2900,0
20230824,192600,12645049035,2900,2900,2900,2900,0
20230824,192500,12645049035,2900,2900,2900,2900,0
20230824,192400,12645049035,2900,2900,2900,2900,0
20230824,192300,12645049035,2900,2900,2900,2900,0
20230824,192200,12645049035,2900,2900,2900,2900,0
20230824,192100,12645049035,2900,2900,2900,2900,0
20230824,192000,12645049035,2900,2900,2900,2900,0
20230824,191900,12645049035,2900,2900,2900,2900,0
20230824,191800,12645049035,2900,2900,2900,2900,0
20230824,191700,12645049035,2900,2900,2900,2900,0
20230824,191600,12645049035,2900,2900,2900,2900,0
20230824,191500,12645049035,2900,2900,2900,2900,31468
20230824,191400,12645049035,2900,2900,2900,2900,0
20230824,191300,12645049035,2900,2900,2900,2900,0
20230824,191200,12645049035,2900,2900,2900,2900,0
20230824,191100,12645049035,2900,2900,2900,2900,0
20230824,191000,12645049035,2900,2900,2900,2900,0
20230824,190900,12645049035,2900,2900,2900,2900,0
20230824,190800,12645049035,2900,2900,2900,2900,0
20230824,190700,12645049035,2900,2900,2900,2900,0
20230824,190600,12645049035,2900,2900,2900,2900,0
20230824,190500,12645049035,2900,2900,2900,2900,0
20230824,190400,12645049035,2900,2900,2900,2900,0
20230824,190300,12645049035,2900,2900,2900,2900,0
20230824,190200,12645049035,2900,2900,2900,2900,0
20230824,190100,12645049035,2900,2900,2900,2900,0
20230824,190000,12645049035,2900,2900,2900,2900,0
20230824,185900,12645049035,2900,2900,2900,2900,0
20230824,185800,12645049035,2900,2900,2900,2900,0
20230824,185700,12645049035,2900,2900,2900,2900,0
20230824,185600,12645049035,2900,2900,2900,2900,0
20230824,185500,12645049035,2900,2900,2900,2900,0
20230824,185400,12645049035,2900,2900,2900,2900,0
20230824,185300,12645049035,2900,2900,2900,2900,0
20230824,185200,12645049035,2900,2900,2900,2900,0
20230824,185100,12645049035,2900,2900,2900,2900,0
20230824,185000,12645049035,2900,2900,2900,2900,0
20230824,184900,12645049035,2900,2900,2900,2900,0
20230824,184800,12645049035,2900,2900,2900,2900,0
20230824,184700,12645049035,2900,2900,2900,2900,0
20230824,184600,12645049035,2900,2900,2900,2900,0
20230824,184500,12645049035,2900,2900,2900,2900,31468
20230824,184400,12645049035,2900,2900,2900,2900,0
20230824,184300,12645049035,2900,2900,2900,2900,0
20230824,184200,12645049035,2900,2900,2900,2900,0
20230824,184100,12645049035,2900,2900,2900,2900,0
20230824,184000,12645049035,2900,2900,2900,2900,0
20230824,183900,12645049035,2900,2900,2900,2900,0
20230824,183800,12645049035,2900,2900,2900,2900,0
20230824,183700,12645049035,2900,2900,2900,2900,0
20230824,183600,12645049035,2900,2900,2900,2900,0
20230824,183500,12645049035,2900,2900,2900,2900,0
20230824,183400,12645049035,2900,2900,2900,2900,0
20230824,183300,12645049035,2900,2900,2900,2900,0
20230824,183200,12645049035,2900,2900,2900,2900,0
20230824,183100,12645049035,2900,2900,2900,2900,0
20230824,183000,12645049035,2900,2900,2900,2900,0
20230824,182900,12645049035,2900,2900,2900,2900,0
20230824,182800,12645049035,2900,2900,2900,2900,0
20230824,182700,12645049035,2900,2900,2900,2900,0
20230824,182600,12645049035,2900,2900,2900,2900,0
20230824,182500,12645049035,2900,2900,2900,2900,0
20230824,182400,12645049035,2900,2900,2900,2900,0
20230824,182300,12645049035,2900,2900,2900,2900,0
20230824,182200,12645049035,2900,2900,2900,2900,0
20230824,182100,12645049035,2900,2900,2900,2900,0
20230824,182000,12645049035,2900,2900,2900,2900,0
20230824,181900,12645049035,2900,2900,2900,2900,0
20230824,181800,12645049035,2900,2900,2900,2900,0
20230824,181700,12645049035,2900,2900,2900,2900,0
20230824,181600,12645049035,2900,2900,2900,2900,0
20230824,181500,12645049035,2900,2900,2900,2900,31468
20230824,181400,12645049035,2900,2900,2900,2900,0
20230824,181300,12645049035,2900,2900,2900,2900,0
20230824,181200,12645049035,2900,2900,2900,2900,0
20230824,181100,12645049035,2900,2900,2900,2900,0
20230824,181000,12645049035,2900,2900,2900,2900,0
20230824,180900,12645049035,2900,2900,2900,2900,0
20230824,180800,12645049035,2900,2900,2900,2900,0
20230824,180700,12645049035,2900,2900,2900,2900,0
20230824,180600,12645049035,2900,2900,2900,2900,0
20230824,180500,12645049035,2900,2900,2900,2900,0
20230824,180400,12645049035,2900,2900,2900,2900,0
20230824,180300,12645049035,2900,2900,2900,2900,0
20230824,180200,12645049035,2900,2900,2900,2900,0
20230824,180100,12645049035,2900,2900,2900,2900,0
20230824,180000,12645049035,2900,2900,2900,2900,0
20230824,175900,12645049035,2900,2900,2900,2900,0
20230824,175800,12645049035,2900,2900,2900,2900,0
20230824,175700,12645049035,2900,2900,2900,2900,0
20230824,175600,12645049035,2900,2900,2900,2900,0
20230824,175500,12645049035,2900,2900,2900,2900,0
20230824,175400,12645049035,2900,2900,2900,2900,0
20230824,175300,12645049035,2900,2900,2900,2900,0
20230824,175200,12645049035,2900,2900,2900,2900,0
20230824,175100,12645049035,2900,2900,2900,2900,0
20230824,175000,12645049035,2900,2900,2900,2900,0
20230824,174900,12645049035,2900,2900,2900,2900,0
20230824,174800,12645049035,2900,2900,2900,2900,0
20230824,174700,12645049035,2900,2900,2900,2900,0
20230824,174600,12645049035,2900,2900,2900,2900,0
20230824,174500,12645049035,2900,2900,2900,2900,31468
20230824,174400,12645049035,2900,2900,2900,2900,0
20230824,174300,12645049035,2900,2900,2900,2900,0
20230824,174200,12645049035,2900,2900,2900,2900,0
20230824,174100,12645049035,2900,2900,2900,2900,0
20230824,174000,12645049035,2900,2900,2900,2900,0
20230824,173900,12645049035,2900,2900,2900,2900,0
20230824,173800,12645049035,2900,2900,2900,2900,0
20230824,173700,12645049035,2900,2900,2900,2900,0
20230824,173600,12645049035,2900,2900,2900,2900,0
20230824,173500,12645049035,2900,2900,2900,2900,0
20230824,173400,12645049035,2900,2900,2900,2900,0
20230824,173300,12645049035,2900,2900,2900,2900,0
20230824,173200,12645049035,2900,2900,2900,2900,0
20230824,173100,12645049035,2900,2900,2900,2900,0
20230824,173000,12645049035,2900,2900,2900,2900,0
20230824,172900,12645049035,2900,2900,2900,2900,0
20230824,172800,12645049035,2900,2900,2900,2900,0
20230824,172700,12645049035,2900,2900,2900,2900,0
20230824,172600,12645049035,2900,2900,2900,2900,0
20230824,172500,12645049035,2900,2900,2900,2900,0
20230824,172400,12645049035,2900,2900,2900,2900,0
20230824,172300,12645049035,2900,2900,2900,2900,0
20230824,172200,12645049035,2900,2900,2900,2900,0
20230824,172100,12645049035,2900,2900,2900,2900,0
20230824,172000,12645049035,2900,2900,2900,2900,0
20230824,171900,12645049035,2900,2900,2900,2900,0
20230824,171800,12645049035,2900,2900,2900,2900,0
20230824,171700,12645049035,2900,2900,2900,2900,0
20230824,171600,12645049035,2900,2900,2900,2900,0
20230824,171500,12645049035,2900,2900,2900,2900,31468
20230824,171400,12645049035,2900,2900,2900,2900,0
20230824,171300,12645049035,2900,2900,2900,2900,0
20230824,171200,12645049035,2900,2900,2900,2900,0
20230824,171100,12645049035,2900,2900,2900,2900,0
20230824,171000,12645049035,2900,2900,2900,2900,0
20230824,170900,12645049035,2900,2900,2900,2900,0
20230824,170800,12645049035,2900,2900,2900,2900,0
20230824,170700,12645049035,2900,2900,2900,2900,0
20230824,170600,12645049035,2900,2900,2900,2900,0
20230824,170500,12645049035,2900,2900,2900,2900,0
20230824,170400,12645049035,2900,2900,2900,2900,0
20230824,170300,12645049035,2900,2900,2900,2900,0
20230824,170200,12645049035,2900,2900,2900,2900,0
20230824,170100,12645049035,2900,2900,2900,2900,0
20230824,170000,12645049035,2900,2900,2900,2900,0
20230824,165900,12645049035,2900,2900,2900,2900,0
20230824,165800,12645049035,2900,2900,2900,2900,0
20230824,165700,12645049035,2900,2900,2900,2900,0
20230824,165600,12645049035,2900,2900,2900,2900,0
20230824,165500,12645049035,2900,2900,2900,2900,0
20230824,165400,12645049035,2900,2900,2900,2900,0
20230824,165300,12645049035,2900,2900,2900,2900,0
20230824,165200,12645049035,2900,2900,2900,2900,0
20230824,165100,12645049035,2900,2900,2900,2900,0
20230824,165000,12645049035,2900,2900,2900,2900,0
20230824,164900,12645049035,2900,2900,2900,2900,0
20230824,164800,12645049035,2900,2900,2900,2900,0
20230824,164700,12645049035,2900,2900,2900,2900,0
20230824,164600,12645049035,2900,2900,2900,2900,0
20230824,164500,12645049035,2900,2900,2900,2900,31468
20230824,164400,12645049035,2900,2900,2900,2900,0
20230824,164300,12645049035,2900,2900,2900,2900,0
20230824,164200,12645049035,2900,2900,2900,2900,0
20230824,164100,12645049035,2900,2900,2900,2900,0
20230824,164000,12645049035,2900,2900,2900,2900,0
20230824,163900,12645049035,2900,2900,2900,2900,0
20230824,163800,12645049035,2900,2900,2900,2900,0
20230824,163700,12645049035,2900,2900,2900,2900,0
20230824,163600,12645049035,2900,2900,2900,2900,0
20230824,163500,12645049035,2900,2900,2900,2900,0
20230824,163400,12645049035,2900,2900,2900,2900,0
20230824,163300,12645049035,2900,2900,2900,2900,0
20230824,163200,12645049035,2900,2900,2900,2900,0
20230824,163100,12645049035,2900,2900,2900,2900,0
20230824,163000,12645049035,2900,2900,2900,2900,0
20230824,162900,12645049035,2900,2900,2900,2900,0
20230824,162800,12645049035,2900,2900,2900,2900,0
20230824,162700,12645049035,2900,2900,2900,2900,0
20230824,162600,12645049035,2900,2900,2900,2900,0
20230824,162500,12645049035,2900,2900,2900,2900,0
20230824,162400,12645049035,2900,2900,2900,2900,0
20230824,162300,12645049035,2900,2900,2900,2900,0
20230824,162200,12645049035,2900,2900,2900,2900,0
20230824,162100,12645049035,2900,2900,2900,2900,0
20230824,162000,12645049035,2900,2900,2900,2900,0
20230824,161900,12645049035,2900,2900,2900,2900,0
20230824,161800,12645049035,2900,2900,2900,2900,0
20230824,161700,12645049035,2900,2900,2900,2900,0
20230824,161600,12645049035,2900,2900,2900,2900,0
20230824,161500,12645049035,2900,2900,2900,2900,31468
20230824,161400,12645049035,2900,2900,2900,2900,0
20230824,161300,12645049035,2900,2900,2900,2900,0
20230824,161200,12645049035,2900,2900,2900,2900,0
20230824,161100,12645049035,2900,2900,2900,2900,0
20230824,161000,12645049035,2900,2900,2900,2900,0
20230824,160900,12645049035,2900,2900,2900,2900,0
20230824,160800,12645049035,2900,2900,2900,2900,0
20230824,160700,12645049035,2900,2900,2900,2900,0
20230824,160600,12645049035,2900,2900,2900,2900,0
20230824,160500,12645049035,2900,2900,2900,2900,0
20230824,160400,12645049035,2900,2900,2900,2900,0
20230824,160300,12645049035,2900,2900,2900,2900,0
20230824,160200,12645049035,2900,2900,2900,2900,0
20230824,160100,12645049035,2900,2900,2900,2900,0
20230824,160000,12645049035,2900,2900,2900,2900,0
20230824,155900,12645049035,2900,2900,2900,2900,0
20230824,155800,12645049035,2900,2900,2900,2900,0
20230824,155700,12645049035,2900,2900,2900,2900,0
20230824,155600,12645049035,2900,2900,2900,2900,0
20230824,155500,12645049035,2900,2900,2900,2900,0
20230824,155400,12645049035,2900,2900,2900,2900,0
20230824,155300,12645049035,2900,2900,2900,2900,0
20230824,155200,12645049035,2900,2900,2900,2900,0
20230824,155100,12645049035,2900,2900,2900,2900,0
20230824,155000,12645049035,2900,2900,2900,2900,0
20230824,154900,12645049035,2900,2900,2900,2900,0
20230824,154800,12645049035,2900,2900,2900,2900,0
20230824,154700,12645049035,2900,2900,2900,2900,0
20230824,154600,12645049035,2900,2900,2900,2900,0
20230824,154500,12645049035,2900,2900,2900,2900,31468
20230824,154400,12645049035,2900,2900,2900,2900,0
20230824,154300,12645049035,2900,2900,2900,2900,0
20230824,154200,12645049035,2900,2900,2900,2900,0
20230824,154100,12645049035,2900,2900,2900,2900,0
20230824,154000,12645049035,2900,2900,2900,2900,0
20230824,153900,12645049035,2900,2900,2900,2900,0
20230824,153800,12645049035,2900,2900,2900,2900,0
20230824,153700,12645049035,2900,2900,2900,2900,0
20230824,153600,12645049035,2900,2900,2900,2900,0
20230824,153500,12645049035,2900,2900,2900,2900,0
20230824,153400,12645049035,2900,2900,2900,2900,0
20230824,153300,12645049035,2900,2900,2900,2900,0
20230824,153200,12645049035,2900,2900,2900,2900,0
20230824,153100,12645049035,2900,2900,2900,2900,0
20230824,153000,12645049035,2900,2900,2900,2900,31468
20230824,152900,12553791835,2895,2895,2895,2895,0
20230824,152800,12553791835,2895,2895,2895,2895,0
20230824,152700,12553791835,2895,2895,2895,2895,0
20230824,152600,12553791835,2895,2895,2895,2895,0
20230824,152500,12553791835,2895,2895,2895,2895,0
20230824,152400,12553791835,2895,2895,2895,2895,0
20230824,152300,12553791835,2895,2895,2895,2895,0
20230824,152200,12553791835,2895,2895,2895,2895,0
20230824,152100,12553791835,2895,2895,2895,2895,0
20230824,152000,12553791835,2895,2895,2895,2895,0
20230824,151900,12553791835,2895,2890,2895,2885,11479
20230824,151800,12520594475,2885,2895,2895,2885,31789
20230824,151700,12428775285,2900,2900,2900,2895,2034
20230824,151600,12422877060,2900,2900,2905,2900,2323
20230824,151500,12416139070,2895,2900,2900,2895,550
20230824,151400,12414544295,2900,2900,2900,2895,7251
20230824,151300,12393531495,2905,2910,2910,2900,6644
20230824,151200,12374230115,2910,2910,2910,2910,2393
20230824,151100,12367266485,2920,2905,2925,2905,3472
20230824,151000,12357140445,2915,2920,2920,2900,12245
20230824,150900,12321433250,2915,2915,2920,2910,5151
20230824,150800,12306407180,2910,2905,2915,2895,7198
20230824,150700,12285471375,2895,2900,2915,2890,14179
20230824,150600,12244314600,2900,2895,2900,2890,1753
20230824,150500,12239238700,2900,2890,2900,2890,1510
20230824,150400,12234866170,2895,2890,2900,2890,4275
20230824,150300,12222498300,2890,2895,2895,2890,2463
20230824,150200,12215372700,2890,2890,2895,2890,2299
20230824,150100,12208724555,2895,2895,2895,2895,492
20230824,150000,12207300215,2890,2885,2895,2885,5772
20230824,145900,12190608215,2885,2890,2895,2885,18876
20230824,145800,12136109735,2890,2890,2890,2890,3427
20230824,145700,12126205705,2890,2885,2890,2885,19388
20230824,145600,12070256090,2885,2885,2885,2885,0
20230824,145500,12070256090,2885,2885,2885,2885,0
20230824,145400,12070256090,2885,2895,2895,2885,15331
20230824,145300,12026012150,2900,2890,2900,2885,7966
20230824,145200,12002952690,2895,2885,2895,2885,3496
20230824,145100,11992839475,2890,2890,2890,2885,2365
20230824,145000,11986007350,2885,2895,2895,2885,10682
20230824,144900,11955131265,2900,2900,2900,2900,325
20230824,144800,11954188765,2900,2900,2900,2895,709
20230824,144700,11952134550,2905,2900,2905,2900,559
20230824,144600,11950513405,2905,2905,2905,2905,285
20230824,144500,11949685480,2905,2900,2905,2900,11416
20230824,144400,11916524410,2900,2905,2905,2900,1508
20230824,144300,11912149170,2905,2890,2905,2890,10205
20230824,144200,11882591320,2890,2885,2890,2885,8314
20230824,144100,11858579770,2885,2895,2895,2885,27022
20230824,144000,11780531910,2895,2890,2895,2890,2830
20230824,143900,11772339975,2895,2895,2895,2895,2052
20230824,143800,11766399435,2895,2895,2895,2890,4450
20230824,143700,11753524795,2890,2895,2895,2890,839
20230824,143600,11751096390,2895,2895,2895,2890,1841
20230824,143500,11745767195,2895,2895,2900,2890,1736
20230824,143400,11740748295,2895,2895,2895,2895,1944
20230824,143300,11735120415,2895,2895,2895,2895,2021
20230824,143200,11729269620,2895,2900,2900,2895,32387
20230824,143100,11635500925,2900,2900,2900,2895,1559
20230824,143000,11630980290,2900,2900,2900,2895,214
20230824,142900,11630360375,2900,2900,2900,2900,1909
20230824,142800,11624824275,2905,2905,2905,2905,125
20230824,142700,11624461150,2900,2900,2900,2900,40
20230824,142600,11624345150,2900,2900,2905,2895,8092
20230824,142500,11600898745,2900,2900,2900,2895,1543
20230824,142400,11596429045,2900,2895,2900,2895,4052
20230824,142300,11584698045,2895,2900,2900,2895,571
20230824,142200,11583043390,2895,2900,2900,2895,2193
20230824,142100,11576685465,2900,2900,2900,2900,937
20230824,142000,11573968165,2900,2905,2905,2900,2727
20230824,141900,11566058965,2905,2900,2905,2900,955
20230824,141800,11563289440,2900,2895,2900,2895,2518
20230824,141700,11555991765,2895,2900,2905,2895,6444
20230824,141600,11537333785,2905,2905,2905,2900,25794
20230824,141500,11462530170,2905,2905,2905,2905,2046
20230824,141400,11456586540,2905,2910,2910,2905,2710
20230824,141300,11448713985,2910,2910,2910,2910,4
20230824,141200,11448702345,2910,2905,2910,2905,870
20230824,141100,11446174645,2910,2905,2910,2905,28
20230824,141000,11446093300,2905,2905,2910,2905,496
20230824,140900,11444650440,2905,2910,2910,2905,1290
20230824,140800,11440901990,2910,2910,2910,2910,2255
20230824,140700,11434339940,2910,2900,2910,2900,4187
20230824,140600,11422184600,2900,2900,2905,2900,2150
20230824,140500,11415946400,2900,2905,2905,2900,1023
20230824,140400,11412978695,2905,2905,2905,2900,1118
20230824,140300,11409733850,2900,2905,2905,2900,395
20230824,140200,11408587030,2900,2900,2900,2900,1
20230824,140100,11408584130,2900,2900,2900,2900,705
20230824,140000,11406539630,2900,2905,2905,2900,1680
20230824,135900,11401667130,2905,2900,2905,2900,1731
20230824,135800,11396644435,2905,2905,2905,2900,608
20230824,135700,11394878200,2900,2905,2905,2900,2332
20230824,135600,11388110835,2905,2905,2905,2900,2200
20230824,135500,11381729835,2905,2905,2905,2900,1815
20230824,135400,11376465025,2905,2900,2905,2895,1040
20230824,135300,11373453465,2900,2905,2905,2900,26400
20230824,135200,11296880880,2905,2910,2910,2905,444
20230824,135100,11295590260,2910,2910,2910,2910,4
20230824,135000,11295578620,2910,2905,2910,2900,2498
20230824,134900,11288327530,2905,2905,2905,2905,251
20230824,134800,11287598375,2905,2905,2910,2900,2812
20230824,134700,11279437840,2910,2910,2910,2910,1185
20230824,134600,11275989490,2910,2910,2910,2905,6963
20230824,134500,11255757865,2910,2910,2910,2905,1572
20230824,134400,11251186195,2910,2905,2910,2905,1167
20230824,134300,11247795510,2905,2910,2910,2905,1772
20230824,134200,11242638995,2910,2910,2910,2905,1032
20230824,134100,11239636275,2905,2905,2910,2905,13
20230824,134000,11239598505,2905,2905,2905,2900,3898
20230824,133900,11228278180,2905,2900,2905,2900,6696
20230824,133800,11208853225,2900,2905,2905,2895,3552
20230824,133700,11198551985,2900,2900,2900,2895,4443
20230824,133600,11185684445,2900,2915,2915,2900,26686
20230824,133500,11108248260,2920,2920,2920,2910,13632
20230824,133400,11068532770,2920,2925,2925,2920,3119
20230824,133300,11059417825,2930,2930,2930,2930,157
20230824,133200,11058957815,2925,2935,2935,2925,504
20230824,133100,11057482095,2935,2930,2935,2930,359
20230824,133000,11056430200,2925,2930,2930,2925,310
20230824,132900,11055523200,2930,2930,2930,2930,131
20230824,132800,11055139370,2935,2925,2935,2925,3097
20230824,132700,11046060765,2925,2915,2925,2915,1707
20230824,132600,11041083945,2915,2920,2920,2915,1000
20230824,132500,11038168790,2920,2920,2925,2915,2371
20230824,132400,11031252520,2920,2920,2920,2920,424
20230824,132300,11030014440,2920,2920,2920,2920,1231
20230824,132200,11026419920,2920,2920,2920,2920,113
20230824,132100,11026089960,2915,2920,2920,2915,575
20230824,132000,11024412060,2920,2920,2920,2920,351
20230824,131900,11023387140,2925,2920,2925,2920,427
20230824,131800,11022140275,2920,2910,2920,2910,6972
20230824,131700,11001820635,2915,2920,2925,2915,11428
20230824,131600,10968478230,2920,2920,2925,2920,3714
20230824,131500,10957633325,2920,2920,2925,2920,7458
20230824,131400,10935855915,2915,2930,2930,2915,10646
20230824,131300,10904725505,2935,2935,2935,2930,51
20230824,131200,10904575825,2930,2925,2930,2925,4073
20230824,131100,10892649625,2930,2930,2930,2925,119
20230824,131000,10892301355,2930,2930,2930,2925,654
20230824,130900,10890385150,2930,2925,2930,2925,3666
20230824,130800,10879662050,2925,2925,2925,2925,1501
20230824,130700,10875271625,2935,2935,2935,2925,2254
20230824,130600,10868672980,2930,2935,2935,2930,913
20230824,130500,10865996110,2935,2930,2935,2930,486
20230824,130400,10864571575,2935,2920,2935,2920,6555
20230824,130300,10845393285,2925,2920,2925,2920,798
20230824,130200,10843059595,2925,2925,2925,2925,1905
20230824,130100,10837487470,2925,2930,2930,2925,2344
20230824,130000,10830621320,2925,2925,2925,2925,2481
20230824,125900,10823364395,2920,2920,2920,2920,5040
20230824,125800,10808647595,2920,2925,2925,2920,69
20230824,125700,10808446065,2925,2925,2925,2925,410
20230824,125600,10807246815,2925,2920,2925,2920,1013
20230824,125500,10804288655,2920,2920,2920,2920,60
20230824,125400,10804113455,2930,2925,2930,2920,898
20230824,125300,10801491205,2930,2930,2930,2925,1759
20230824,125200,10796344740,2930,2925,2930,2925,183
20230824,125100,10795809410,2925,2925,2930,2925,324
20230824,125000,10794861380,2925,2925,2930,2920,2908
20230824,124900,10786355500,2925,2920,2930,2920,4765
20230824,124800,10772439640,2930,2925,2930,2915,3399
20230824,124700,10762510735,2925,2925,2930,2920,5385
20230824,124600,10746774805,2930,2930,2930,2930,275
20230824,124500,10745969055,2930,2925,2930,2925,461
20230824,124400,10744618340,2930,2925,2930,2920,1986
20230824,124300,10738809035,2920,2920,2920,2920,576
20230824,124200,10737127115,2920,2920,2920,2920,42
20230824,124100,10737004475,2920,2915,2920,2915,241
20230824,124000,10736301220,2915,2910,2915,2910,462
20230824,123900,10734956250,2915,2910,2915,2910,1497
20230824,123800,10730599940,2915,2915,2920,2915,149
20230824,123700,10730165550,2915,2915,2920,2915,1526
20230824,123600,10725712145,2920,2915,2920,2910,1160
20230824,123500,10722334940,2915,2920,2925,2910,238
20230824,123400,10721639840,2925,2920,2925,2920,221
20230824,123300,10720994415,2925,2920,2925,2905,3693
20230824,123200,10710252160,2925,2920,2925,2905,11809
20230824,123100,10675864780,2930,2930,2930,2920,3520
20230824,123000,10665582000,2930,2930,2930,2925,1036
20230824,122900,10662546525,2930,2925,2930,2920,2775
20230824,122800,10654432095,2920,2920,2925,2920,550
20230824,122700,10652825995,2925,2915,2925,2915,2134
20230824,122600,10646592555,2925,2925,2925,2925,262
20230824,122500,10645826205,2910,2910,2910,2910,755
20230824,122400,10643629155,2910,2925,2925,2910,403
20230824,122300,10642452115,2925,2920,2925,2910,2903
20230824,122200,10633984970,2915,2910,2915,2910,103
20230824,122100,10633685225,2905,2910,2910,2905,902
20230824,122000,10631061450,2910,2900,2910,2900,4073
20230824,121900,10619236250,2900,2905,2905,2900,6282
20230824,121800,10600987465,2910,2910,2915,2910,2731
20230824,121700,10593039735,2910,2915,2920,2910,1225
20230824,121600,10589470660,2920,2915,2925,2910,901
20230824,121500,10586846265,2915,2920,2925,2915,705
20230824,121400,10584788610,2925,2910,2925,2910,1296
20230824,121300,10581010715,2915,2925,2925,2910,712
20230824,121200,10578932185,2930,2930,2930,2905,5864
20230824,121100,10561827635,2930,2920,2935,2920,6120
20230824,121000,10543890435,2920,2920,2925,2920,1200
20230824,120900,10540386280,2920,2920,2920,2920,2868
20230824,120800,10532011720,2915,2915,2920,2915,715
20230824,120700,10529926495,2915,2910,2915,2910,2122
20230824,120600,10523747865,2915,2920,2920,2910,383
20230824,120500,10522630090,2915,2920,2925,2915,2175
20230824,120400,10516280935,2920,2925,2925,2920,2347
20230824,120300,10509416195,2925,2915,2925,2915,3780
20230824,120200,10498386395,2915,2915,2920,2905,10410
20230824,120100,10468112730,2915,2915,2915,2915,769
20230824,120000,10465871095,2910,2910,2915,2905,1759
20230824,115900,10460753410,2910,2910,2910,2910,474
20230824,115800,10459374070,2910,2910,2910,2905,1838
20230824,115700,10454025945,2910,2900,2910,2900,1692
20230824,115600,10449115520,2910,2905,2910,2900,846
20230824,115500,10446657880,2910,2910,2910,2905,808
20230824,115400,10444307095,2910,2910,2910,2910,1479
20230824,115300,10440003205,2910,2910,2910,2910,4447
20230824,115200,10427062435,2910,2910,2910,2905,461
20230824,115100,10425723200,2905,2910,2910,2905,510
20230824,115000,10424241600,2910,2905,2910,2905,603
20230824,114900,10422489870,2910,2910,2910,2905,1214
20230824,114800,10418961780,2910,2910,2910,2905,981
20230824,114700,10416107565,2910,2915,2915,2910,4645
20230824,114600,10402587515,2915,2920,2920,2915,2942
20230824,114500,10394005395,2920,2920,2920,2920,834
20230824,114400,10391570115,2920,2920,2920,2920,341
20230824,114300,10390574395,2915,2915,2920,2915,4214
20230824,114200,10378285585,2910,2905,2910,2905,3046
20230824,114100,10369424730,2905,2905,2905,2905,120
20230824,114000,10369076130,2905,2900,2905,2900,1163
20230824,113900,10365699715,2910,2910,2910,2900,6963
20230824,113800,10345486270,2905,2910,2910,2905,1577
20230824,113700,10340900890,2910,2905,2910,2905,1079
20230824,113600,10337761025,2905,2905,2910,2905,532
20230824,113500,10336214965,2905,2905,2910,2905,2061
20230824,113400,10330221365,2905,2910,2915,2905,2776
20230824,113300,10322149680,2910,2910,2910,2910,1715
20230824,113200,10317159030,2910,2905,2910,2905,244
20230824,113100,10316449020,2905,2905,2910,2905,225
20230824,113000,10315794825,2905,2910,2910,2900,1863
20230824,112900,10310381830,2910,2915,2915,2910,132
20230824,112800,10309997060,2915,2915,2920,2910,2909
20230824,112700,10301519570,2915,2915,2915,2915,1265
20230824,112600,10297832095,2915,2910,2915,2900,1698
20230824,112500,10292890990,2900,2900,2910,2900,896
20230824,112400,10290291790,2895,2915,2915,2895,13453
20230824,112300,10251314350,2915,2920,2920,2895,30908
20230824,112200,10161618540,2925,2920,2925,2910,9179
20230824,112100,10134871560,2925,2940,2940,2920,2829
20230824,112000,10126595405,2935,2930,2935,2930,1652
20230824,111900,10121746865,2930,2930,2930,2925,5107
20230824,111800,10106789570,2930,2935,2935,2930,1238
20230824,111700,10103161465,2935,2945,2945,2935,7678
20230824,111600,10080591100,2945,2940,2945,2940,535
20230824,111500,10079017895,2940,2935,2940,2935,2185
20230824,111400,10072595570,2935,2935,2940,2935,3401
20230824,111300,10062609635,2940,2935,2940,2935,850
20230824,111200,10060112140,2935,2945,2945,2930,7202
20230824,111100,10038963150,2940,2940,2945,2940,6227
20230824,111000,10020655270,2940,2935,2940,2935,9332
20230824,110900,9993219340,2940,2930,2940,2925,3475
20230824,110800,9983026065,2930,2925,2930,2925,700
20230824,110700,9980976870,2925,2925,2925,2920,711
20230824,110600,9978899030,2925,2925,2925,2920,929
20230824,110500,9976185960,2925,2920,2925,2920,1479
20230824,110400,9971866740,2920,2920,2920,2920,302
20230824,110300,9970984900,2915,2920,2920,2915,4319
20230824,110200,9958385235,2920,2920,2920,2915,4241
20230824,110100,9946011530,2920,2915,2920,2910,5418
20230824,110000,9930203220,2915,2915,2920,2910,3020
20230824,105900,9921414910,2910,2915,2915,2910,1120
20230824,105800,9918151015,2915,2915,2920,2910,2240
20230824,105700,9911624870,2910,2910,2910,2905,1999
20230824,105600,9905815140,2910,2910,2915,2905,2095
20230824,105500,9899720890,2910,2915,2915,2910,202
20230824,105400,9899132535,2915,2920,2920,2915,2933
20230824,105300,9890582195,2920,2920,2925,2915,2306
20230824,105200,9883851075,2920,2910,2920,2910,1841
20230824,105100,9878493305,2905,2910,2910,2905,559
20230824,105000,9876869115,2905,2920,2920,2905,3086
20230824,104900,9867877935,2920,2905,2920,2905,1280
20230824,104800,9864147805,2905,2900,2905,2895,10724
20230824,104700,9833051715,2900,2905,2905,2900,14410
20230824,104600,9791254610,2905,2915,2915,2900,29027
20230824,104500,9706889085,2915,2920,2920,2915,7139
20230824,104400,9686054620,2920,2920,2920,2920,300
20230824,104300,9685178620,2920,2920,2930,2920,2419
20230824,104200,9678112080,2920,2925,2930,2920,2198
20230824,104100,9671688455,2925,2925,2925,2915,2625
20230824,104000,9664020665,2920,2930,2930,2920,1066
20230824,103900,9660905755,2925,2925,2925,2920,5277
20230824,103800,9645481600,2925,2930,2935,2925,1479
20230824,103700,9641150180,2935,2935,2935,2930,429
20230824,103600,9639892880,2935,2920,2935,2920,1327
20230824,103500,9636002265,2920,2935,2935,2920,28554
20230824,103400,9552458225,2935,2940,2945,2930,3490
20230824,103300,9542223535,2940,2945,2945,2940,3794
20230824,103200,9531069100,2945,2940,2945,2940,2247
20230824,103100,9524462295,2940,2930,2940,2930,3173
20230824,103000,9515151595,2935,2935,2935,2930,1970
20230824,102900,9509375105,2935,2930,2935,2930,3680
20230824,102800,9498589425,2930,2935,2935,2920,5802
20230824,102700,9481602215,2920,2945,2945,2920,4332
20230824,102600,9468916355,2950,2950,2955,2940,8163
20230824,102500,9444845730,2950,2950,2955,2945,3434
20230824,102400,9434709925,2950,2945,2955,2940,5846
20230824,102300,9417469170,2945,2940,2945,2935,5086
20230824,102200,9402520295,2940,2940,2940,2930,2728
20230824,102100,9394511590,2915,2935,2940,2915,8998
20230824,102000,9368124795,2930,2915,2930,2915,5258
20230824,101900,9352728760,2915,2920,2920,2910,9125
20230824,101800,9326147290,2920,2925,2925,2910,3751
20230824,101700,9315188550,2915,2925,2925,2905,3980
20230824,101600,9303577240,2925,2925,2930,2900,12517
20230824,101500,9267075625,2925,2925,2930,2925,2289
20230824,101400,9260379455,2930,2920,2930,2920,3792
20230824,101300,9249276360,2920,2920,2925,2920,21312
20230824,101200,9186971300,2920,2910,2925,2905,43890
20230824,101100,9059181390,2895,2900,2910,2895,26866
20230824,101000,8981291825,2895,2895,2900,2890,10998
20230824,100900,8949445220,2895,2885,2900,2885,23347
20230824,100800,8881961840,2885,2895,2900,2885,43363
20230824,100700,8756678815,2895,2900,2905,2895,25441
20230824,100600,8682920085,2900,2905,2910,2900,38228
20230824,100500,8571922300,2905,2910,2915,2905,30789
20230824,100400,8482380200,2910,2920,2925,2910,15613
20230824,100300,8436821265,2925,2935,2935,2925,8290
20230824,100200,8412548955,2935,2930,2935,2925,5349
20230824,100100,8396884430,2930,2930,2930,2930,634
20230824,100000,8395026810,2935,2930,2935,2920,3605
20230824,095900,8384485280,2925,2925,2930,2920,24741
20230824,095800,8312179105,2925,2930,2930,2920,3217
20230824,095700,8302764615,2920,2920,2925,2915,9192
20230824,095600,8275933245,2920,2925,2930,2905,44138
20230824,095500,8147328430,2925,2930,2930,2915,17744
20230824,095400,8095509960,2920,2935,2935,2920,13381
20230824,095300,8056374580,2925,2930,2935,2925,21008
20230824,095200,7994866495,2930,2930,2945,2925,8328
20230824,095100,7970466235,2930,2935,2935,2930,13544
20230824,095000,7930766735,2935,2950,2950,2935,13518
20230824,094900,7891045010,2950,2955,2955,2945,16608
20230824,094800,7842074560,2955,2955,2955,2950,2381
20230824,094700,7835046250,2955,2955,2960,2950,3873
20230824,094600,7823601395,2950,2960,2965,2950,14805
20230824,094500,7779826880,2960,2965,2970,2950,7506
20230824,094400,7757629150,2955,2960,2970,2955,16863
20230824,094300,7707707240,2965,2960,2965,2955,9031
20230824,094200,7680952730,2960,2960,2960,2955,5111
20230824,094100,7665829055,2960,2965,2965,2960,11482
20230824,094000,7631816845,2965,2955,2970,2955,9472
20230824,093900,7603763750,2955,2950,2955,2945,4177
20230824,093800,7591435620,2950,2960,2965,2950,28721
20230824,093700,7506583350,2965,2965,2965,2955,9007
20230824,093600,7479934450,2960,2945,2965,2945,8864
20230824,093500,7453754485,2945,2925,2945,2920,39578
20230824,093400,7337817800,2925,2935,2950,2920,27416
20230824,093300,7257453740,2940,2960,2975,2930,100976
20230824,093200,6960336140,2960,2975,2975,2955,28347
20230824,093100,6876386705,2985,2975,2985,2970,12018
20230824,093000,6840631970,2990,2990,2990,2975,8423
20230824,092900,6815501470,2990,2970,2990,2965,3401
20230824,092800,6805387465,2965,2995,3000,2965,43783
20230824,092700,6674820050,2995,2980,2995,2980,21397
20230824,092600,6610913425,2975,2965,2980,2965,10215
20230824,092500,6580544975,2965,2965,2970,2955,14656
20230824,092400,6537141030,2965,2940,2965,2935,62591
20230824,092300,6352747525,2950,2995,3000,2935,83147
20230824,092200,6107014185,3000,2990,3000,2975,40632
20230824,092100,5985787065,2975,2990,2995,2950,117034
20230824,092000,5638041640,2995,3030,3045,2995,145817
20230824,091900,5199546765,3025,3040,3050,3025,29531
20230824,091800,5109944140,3040,3035,3040,3035,12834
20230824,091700,5070939890,3035,3035,3045,3035,26677
20230824,091600,4989930420,3035,3035,3050,3035,21755
20230824,091500,4923877030,3050,3040,3060,3030,30848
20230824,091400,4830269085,3040,3030,3070,3030,34326
20230824,091300,4725809685,3030,3075,3075,3025,128557
20230824,091200,4333442675,3070,3090,3090,3070,42657
20230824,091100,4202193230,3090,3100,3105,3085,34239
20230824,091000,4096285415,3105,3075,3120,3075,20018
20230824,090900,4034381830,3065,3120,3120,3065,104851
20230824,090800,3711171065,3115,3125,3135,3105,33352
20230824,090700,3607200630,3125,3130,3130,3105,24894
20230824,090600,3529648580,3115,3130,3135,3110,42204
20230824,090500,3397940685,3135,3170,3185,3130,61053
20230824,090400,3205118825,3170,3215,3220,3155,93952
20230824,090300,2905886715,3215,3120,3220,3100,207956
20230824,090200,2247665610,3120,3080,3120,3080,53205
20230824,090100,2083007515,3080,3090,3130,3055,190727
20230824,090000,1492913970,3080,3205,3235,3070,413101