stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191300,2489515300,2460,2460,2460,2460,7984
20230823,191200,2489515300,2460,2460,2460,2460,0
20230823,191100,2489515300,2460,2460,2460,2460,0
20230823,191000,2489515300,2460,2460,2460,2460,0
20230823,190900,2489515300,2460,2460,2460,2460,0
20230823,190800,2489515300,2460,2460,2460,2460,0
20230823,190700,2489515300,2460,2460,2460,2460,0
20230823,190600,2489515300,2460,2460,2460,2460,0
20230823,190500,2489515300,2460,2460,2460,2460,0
20230823,190400,2489515300,2460,2460,2460,2460,0
20230823,190300,2489515300,2460,2460,2460,2460,0
20230823,190200,2489515300,2460,2460,2460,2460,0
20230823,190100,2489515300,2460,2460,2460,2460,0
20230823,190000,2489515300,2460,2460,2460,2460,0
20230823,185900,2489515300,2460,2460,2460,2460,0
20230823,185800,2489515300,2460,2460,2460,2460,0
20230823,185700,2489515300,2460,2460,2460,2460,0
20230823,185600,2489515300,2460,2460,2460,2460,0
20230823,185500,2489515300,2460,2460,2460,2460,0
20230823,185400,2489515300,2460,2460,2460,2460,0
20230823,185300,2489515300,2460,2460,2460,2460,0
20230823,185200,2489515300,2460,2460,2460,2460,0
20230823,185100,2489515300,2460,2460,2460,2460,0
20230823,185000,2489515300,2460,2460,2460,2460,0
20230823,184900,2489515300,2460,2460,2460,2460,0
20230823,184800,2489515300,2460,2460,2460,2460,0
20230823,184700,2489515300,2460,2460,2460,2460,0
20230823,184600,2489515300,2460,2460,2460,2460,0
20230823,184500,2489515300,2460,2460,2460,2460,0
20230823,184400,2489515300,2460,2460,2460,2460,0
20230823,184300,2489515300,2460,2460,2460,2460,7984
20230823,184200,2489515300,2460,2460,2460,2460,0
20230823,184100,2489515300,2460,2460,2460,2460,0
20230823,184000,2489515300,2460,2460,2460,2460,0
20230823,183900,2489515300,2460,2460,2460,2460,0
20230823,183800,2489515300,2460,2460,2460,2460,0
20230823,183700,2489515300,2460,2460,2460,2460,0
20230823,183600,2489515300,2460,2460,2460,2460,0
20230823,183500,2489515300,2460,2460,2460,2460,0
20230823,183400,2489515300,2460,2460,2460,2460,0
20230823,183300,2489515300,2460,2460,2460,2460,0
20230823,183200,2489515300,2460,2460,2460,2460,0
20230823,183100,2489515300,2460,2460,2460,2460,0
20230823,183000,2489515300,2460,2460,2460,2460,0
20230823,182900,2489515300,2460,2460,2460,2460,0
20230823,182800,2489515300,2460,2460,2460,2460,0
20230823,182700,2489515300,2460,2460,2460,2460,0
20230823,182600,2489515300,2460,2460,2460,2460,0
20230823,182500,2489515300,2460,2460,2460,2460,0
20230823,182400,2489515300,2460,2460,2460,2460,0
20230823,182300,2489515300,2460,2460,2460,2460,0
20230823,182200,2489515300,2460,2460,2460,2460,0
20230823,182100,2489515300,2460,2460,2460,2460,0
20230823,182000,2489515300,2460,2460,2460,2460,0
20230823,181900,2489515300,2460,2460,2460,2460,0
20230823,181800,2489515300,2460,2460,2460,2460,0
20230823,181700,2489515300,2460,2460,2460,2460,0
20230823,181600,2489515300,2460,2460,2460,2460,0
20230823,181500,2489515300,2460,2460,2460,2460,0
20230823,181400,2489515300,2460,2460,2460,2460,0
20230823,181300,2489515300,2460,2460,2460,2460,7984
20230823,181200,2489515300,2460,2460,2460,2460,0
20230823,181100,2489515300,2460,2460,2460,2460,0
20230823,181000,2489515300,2460,2460,2460,2460,0
20230823,180900,2489515300,2460,2460,2460,2460,0
20230823,180800,2489515300,2460,2460,2460,2460,0
20230823,180700,2489515300,2460,2460,2460,2460,0
20230823,180600,2489515300,2460,2460,2460,2460,0
20230823,180500,2489515300,2460,2460,2460,2460,0
20230823,180400,2489515300,2460,2460,2460,2460,0
20230823,180300,2489515300,2460,2460,2460,2460,0
20230823,180200,2489515300,2460,2460,2460,2460,0
20230823,180100,2489515300,2460,2460,2460,2460,0
20230823,180000,2489515300,2460,2460,2460,2460,0
20230823,175900,2489515300,2460,2460,2460,2460,0
20230823,175800,2489515300,2460,2460,2460,2460,0
20230823,175700,2489515300,2460,2460,2460,2460,0
20230823,175600,2489515300,2460,2460,2460,2460,0
20230823,175500,2489515300,2460,2460,2460,2460,0
20230823,175400,2489515300,2460,2460,2460,2460,0
20230823,175300,2489515300,2460,2460,2460,2460,0
20230823,175200,2489515300,2460,2460,2460,2460,0
20230823,175100,2489515300,2460,2460,2460,2460,0
20230823,175000,2489515300,2460,2460,2460,2460,0
20230823,174900,2489515300,2460,2460,2460,2460,0
20230823,174800,2489515300,2460,2460,2460,2460,0
20230823,174700,2489515300,2460,2460,2460,2460,0
20230823,174600,2489515300,2460,2460,2460,2460,0
20230823,174500,2489515300,2460,2460,2460,2460,0
20230823,174400,2489515300,2460,2460,2460,2460,0
20230823,174300,2489515300,2460,2460,2460,2460,7984
20230823,174200,2489515300,2460,2460,2460,2460,0
20230823,174100,2489515300,2460,2460,2460,2460,0
20230823,174000,2489515300,2460,2460,2460,2460,0
20230823,173900,2489515300,2460,2460,2460,2460,0
20230823,173800,2489515300,2460,2460,2460,2460,0
20230823,173700,2489515300,2460,2460,2460,2460,0
20230823,173600,2489515300,2460,2460,2460,2460,0
20230823,173500,2489515300,2460,2460,2460,2460,0
20230823,173400,2489515300,2460,2460,2460,2460,0
20230823,173300,2489515300,2460,2460,2460,2460,0
20230823,173200,2489515300,2460,2460,2460,2460,0
20230823,173100,2489515300,2460,2460,2460,2460,0
20230823,173000,2489515300,2460,2460,2460,2460,0
20230823,172900,2489515300,2460,2460,2460,2460,0
20230823,172800,2489515300,2460,2460,2460,2460,0
20230823,172700,2489515300,2460,2460,2460,2460,0
20230823,172600,2489515300,2460,2460,2460,2460,0
20230823,172500,2489515300,2460,2460,2460,2460,0
20230823,172400,2489515300,2460,2460,2460,2460,0
20230823,172300,2489515300,2460,2460,2460,2460,0
20230823,172200,2489515300,2460,2460,2460,2460,0
20230823,172100,2489515300,2460,2460,2460,2460,0
20230823,172000,2489515300,2460,2460,2460,2460,0
20230823,171900,2489515300,2460,2460,2460,2460,0
20230823,171800,2489515300,2460,2460,2460,2460,0
20230823,171700,2489515300,2460,2460,2460,2460,0
20230823,171600,2489515300,2460,2460,2460,2460,0
20230823,171500,2489515300,2460,2460,2460,2460,0
20230823,171400,2489515300,2460,2460,2460,2460,0
20230823,171300,2489515300,2460,2460,2460,2460,7984
20230823,171200,2489515300,2460,2460,2460,2460,0
20230823,171100,2489515300,2460,2460,2460,2460,0
20230823,171000,2489515300,2460,2460,2460,2460,0
20230823,170900,2489515300,2460,2460,2460,2460,0
20230823,170800,2489515300,2460,2460,2460,2460,0
20230823,170700,2489515300,2460,2460,2460,2460,0
20230823,170600,2489515300,2460,2460,2460,2460,0
20230823,170500,2489515300,2460,2460,2460,2460,0
20230823,170400,2489515300,2460,2460,2460,2460,0
20230823,170300,2489515300,2460,2460,2460,2460,0
20230823,170200,2489515300,2460,2460,2460,2460,0
20230823,170100,2489515300,2460,2460,2460,2460,0
20230823,170000,2489515300,2460,2460,2460,2460,0
20230823,165900,2489515300,2460,2460,2460,2460,0
20230823,165800,2489515300,2460,2460,2460,2460,0
20230823,165700,2489515300,2460,2460,2460,2460,0
20230823,165600,2489515300,2460,2460,2460,2460,0
20230823,165500,2489515300,2460,2460,2460,2460,0
20230823,165400,2489515300,2460,2460,2460,2460,0
20230823,165300,2489515300,2460,2460,2460,2460,0
20230823,165200,2489515300,2460,2460,2460,2460,0
20230823,165100,2489515300,2460,2460,2460,2460,0
20230823,165000,2489515300,2460,2460,2460,2460,0
20230823,164900,2489515300,2460,2460,2460,2460,0
20230823,164800,2489515300,2460,2460,2460,2460,0
20230823,164700,2489515300,2460,2460,2460,2460,0
20230823,164600,2489515300,2460,2460,2460,2460,0
20230823,164500,2489515300,2460,2460,2460,2460,0
20230823,164400,2489515300,2460,2460,2460,2460,0
20230823,164300,2489515300,2460,2460,2460,2460,7984
20230823,164200,2489515300,2460,2460,2460,2460,0
20230823,164100,2489515300,2460,2460,2460,2460,0
20230823,164000,2489515300,2460,2460,2460,2460,0
20230823,163900,2489515300,2460,2460,2460,2460,0
20230823,163800,2489515300,2460,2460,2460,2460,0
20230823,163700,2489515300,2460,2460,2460,2460,0
20230823,163600,2489515300,2460,2460,2460,2460,0
20230823,163500,2489515300,2460,2460,2460,2460,0
20230823,163400,2489515300,2460,2460,2460,2460,0
20230823,163300,2489515300,2460,2460,2460,2460,0
20230823,163200,2489515300,2460,2460,2460,2460,0
20230823,163100,2489515300,2460,2460,2460,2460,0
20230823,163000,2489515300,2460,2460,2460,2460,0
20230823,162900,2489515300,2460,2460,2460,2460,0
20230823,162800,2489515300,2460,2460,2460,2460,0
20230823,162700,2489515300,2460,2460,2460,2460,0
20230823,162600,2489515300,2460,2460,2460,2460,0
20230823,162500,2489515300,2460,2460,2460,2460,0
20230823,162400,2489515300,2460,2460,2460,2460,0
20230823,162300,2489515300,2460,2460,2460,2460,0
20230823,162200,2489515300,2460,2460,2460,2460,0
20230823,162100,2489515300,2460,2460,2460,2460,0
20230823,162000,2489515300,2460,2460,2460,2460,0
20230823,161900,2489515300,2460,2460,2460,2460,0
20230823,161800,2489515300,2460,2460,2460,2460,0
20230823,161700,2489515300,2460,2460,2460,2460,0
20230823,161600,2489515300,2460,2460,2460,2460,0
20230823,161500,2489515300,2460,2460,2460,2460,0
20230823,161400,2489515300,2460,2460,2460,2460,0
20230823,161300,2489515300,2460,2460,2460,2460,7984
20230823,161200,2489515300,2460,2460,2460,2460,0
20230823,161100,2489515300,2460,2460,2460,2460,0
20230823,161000,2489515300,2460,2460,2460,2460,0
20230823,160900,2489515300,2460,2460,2460,2460,0
20230823,160800,2489515300,2460,2460,2460,2460,0
20230823,160700,2489515300,2460,2460,2460,2460,0
20230823,160600,2489515300,2460,2460,2460,2460,0
20230823,160500,2489515300,2460,2460,2460,2460,0
20230823,160400,2489515300,2460,2460,2460,2460,0
20230823,160300,2489515300,2460,2460,2460,2460,0
20230823,160200,2489515300,2460,2460,2460,2460,0
20230823,160100,2489515300,2460,2460,2460,2460,0
20230823,160000,2489515300,2460,2460,2460,2460,0
20230823,155900,2489515300,2460,2460,2460,2460,0
20230823,155800,2489515300,2460,2460,2460,2460,0
20230823,155700,2489515300,2460,2460,2460,2460,0
20230823,155600,2489515300,2460,2460,2460,2460,0
20230823,155500,2489515300,2460,2460,2460,2460,0
20230823,155400,2489515300,2460,2460,2460,2460,0
20230823,155300,2489515300,2460,2460,2460,2460,0
20230823,155200,2489515300,2460,2460,2460,2460,0
20230823,155100,2489515300,2460,2460,2460,2460,0
20230823,155000,2489515300,2460,2460,2460,2460,0
20230823,154900,2489515300,2460,2460,2460,2460,0
20230823,154800,2489515300,2460,2460,2460,2460,0
20230823,154700,2489515300,2460,2460,2460,2460,0
20230823,154600,2489515300,2460,2460,2460,2460,0
20230823,154500,2489515300,2460,2460,2460,2460,0
20230823,154400,2489515300,2460,2460,2460,2460,0
20230823,154300,2489515300,2460,2460,2460,2460,7984
20230823,154200,2489515300,2460,2460,2460,2460,0
20230823,154100,2489515300,2460,2460,2460,2460,0
20230823,154000,2489515300,2460,2460,2460,2460,0
20230823,153900,2489515300,2460,2460,2460,2460,0
20230823,153800,2489515300,2460,2460,2460,2460,0
20230823,153700,2489515300,2460,2460,2460,2460,0
20230823,153600,2489515300,2460,2460,2460,2460,0
20230823,153500,2489515300,2460,2460,2460,2460,0
20230823,153400,2489515300,2460,2460,2460,2460,0
20230823,153300,2489515300,2460,2460,2460,2460,0
20230823,153200,2489515300,2460,2460,2460,2460,0
20230823,153100,2489515300,2460,2460,2460,2460,0
20230823,153000,2489515300,2460,2460,2460,2460,7984
20230823,152900,2469874660,2470,2470,2470,2470,0
20230823,152800,2469874660,2470,2470,2470,2470,0
20230823,152700,2469874660,2470,2470,2470,2470,0
20230823,152600,2469874660,2470,2470,2470,2470,0
20230823,152500,2469874660,2470,2470,2470,2470,0
20230823,152400,2469874660,2470,2470,2470,2470,0
20230823,152300,2469874660,2470,2470,2470,2470,0
20230823,152200,2469874660,2470,2470,2470,2470,0
20230823,152100,2469874660,2470,2470,2470,2470,0
20230823,152000,2469874660,2470,2470,2470,2470,0
20230823,151900,2469874660,2470,2460,2470,2455,6989
20230823,151800,2452663970,2460,2460,2465,2460,529
20230823,151700,2451362620,2460,2460,2465,2455,5092
20230823,151600,2438845850,2465,2465,2465,2460,174
20230823,151500,2438417395,2465,2470,2470,2465,1085
20230823,151400,2435742810,2465,2470,2470,2465,655
20230823,151300,2434125975,2470,2470,2470,2470,6
20230823,151200,2434111155,2470,2465,2470,2465,1078
20230823,151100,2431453855,2470,2470,2470,2470,6
20230823,151000,2431439035,2470,2480,2480,2465,340
20230823,150900,2430599655,2470,2470,2480,2470,1483
20230823,150800,2426936625,2470,2465,2470,2465,438
20230823,150700,2425855875,2465,2480,2480,2465,1510
20230823,150600,2422120200,2480,2485,2490,2480,3272
20230823,150500,2413991990,2485,2475,2485,2475,768
20230823,150400,2412086310,2480,2480,2480,2470,456
20230823,150300,2410958710,2480,2480,2490,2480,3136
20230823,150200,2403169830,2475,2480,2480,2470,3291
20230823,150100,2395032560,2480,2480,2480,2480,1681
20230823,150000,2390863680,2485,2480,2485,2460,2372
20230823,145900,2385001055,2485,2480,2485,2475,2426
20230823,145800,2378977255,2480,2475,2480,2475,1534
20230823,145700,2375180590,2475,2480,2480,2475,4
20230823,145600,2375170685,2480,2480,2485,2480,239
20230823,145500,2374577960,2480,2485,2485,2480,1351
20230823,145400,2371221225,2485,2470,2490,2470,5694
20230823,145300,2357087670,2460,2460,2470,2460,8
20230823,145200,2357067960,2475,2475,2475,2465,2553
20230823,145100,2350762535,2475,2470,2475,2460,5706
20230823,145000,2336659590,2470,2460,2470,2460,2601
20230823,144900,2330252875,2460,2465,2465,2455,352
20230823,144800,2329387235,2465,2465,2465,2455,438
20230823,144700,2328309945,2460,2455,2460,2450,1314
20230823,144600,2325089375,2455,2460,2460,2450,494
20230823,144500,2323877165,2455,2460,2460,2455,619
20230823,144400,2322357470,2465,2465,2465,2455,236
20230823,144300,2321775780,2460,2460,2460,2460,716
20230823,144200,2320014420,2465,2465,2465,2465,2421
20230823,144100,2314046655,2470,2470,2470,2470,1
20230823,144000,2314044185,2465,2475,2475,2465,557
20230823,143900,2312670655,2475,2475,2475,2470,1175
20230823,143800,2309767115,2475,2470,2475,2470,6
20230823,143700,2309752290,2470,2475,2475,2470,490
20230823,143600,2308541955,2475,2465,2475,2465,4901
20230823,143500,2296446035,2465,2465,2465,2465,982
20230823,143400,2294025405,2465,2460,2465,2460,773
20230823,143300,2292122625,2460,2460,2460,2460,1
20230823,143200,2292120165,2455,2460,2460,2455,232
20230823,143100,2291550600,2460,2460,2460,2460,4
20230823,143000,2291540760,2460,2460,2460,2460,6
20230823,142900,2291526000,2460,2460,2460,2460,102
20230823,142800,2291275080,2460,2460,2460,2455,617
20230823,142700,2289760335,2460,2460,2460,2460,168
20230823,142600,2289347055,2460,2460,2460,2460,229
20230823,142500,2288783715,2460,2460,2460,2460,1058
20230823,142400,2286181035,2460,2460,2460,2460,101
20230823,142300,2285932575,2460,2455,2460,2455,1503
20230823,142200,2282240195,2455,2465,2465,2455,205
20230823,142100,2281735895,2465,2470,2470,2465,261
20230823,142000,2281092500,2465,2460,2470,2460,3621
20230823,141900,2272179500,2460,2460,2460,2460,1
20230823,141800,2272177040,2460,2455,2460,2455,1000
20230823,141700,2269718950,2455,2455,2455,2455,0
20230823,141600,2269718950,2455,2455,2455,2455,0
20230823,141500,2269718950,2455,2455,2455,2455,73
20230823,141400,2269539735,2450,2455,2460,2450,1488
20230823,141300,2265886805,2460,2455,2460,2455,7
20230823,141200,2265869605,2460,2455,2460,2455,1025
20230823,141100,2263350600,2455,2455,2455,2455,25
20230823,141000,2263289225,2455,2450,2455,2450,1675
20230823,140900,2259185455,2450,2450,2450,2450,211
20230823,140800,2258668505,2450,2450,2450,2450,2
20230823,140700,2258663605,2450,2450,2450,2445,605
20230823,140600,2257181370,2450,2450,2450,2450,12
20230823,140500,2257151970,2450,2450,2450,2450,5
20230823,140400,2257139720,2450,2450,2450,2450,229
20230823,140300,2256578670,2450,2445,2450,2445,1026
20230823,140200,2254064980,2445,2445,2450,2440,346
20230823,140100,2253220665,2450,2450,2450,2450,5
20230823,140000,2253208415,2450,2450,2450,2450,12
20230823,135900,2253179015,2450,2450,2450,2445,652
20230823,135800,2251581625,2445,2445,2450,2445,136
20230823,135700,2251249100,2430,2435,2435,2430,3099
20230823,135600,2243712540,2440,2435,2440,2430,359
20230823,135500,2242838425,2430,2435,2435,2430,429
20230823,135400,2241795845,2430,2440,2440,2430,2303
20230823,135300,2236185300,2440,2445,2445,2440,37
20230823,135200,2236094845,2445,2445,2445,2445,1429
20230823,135100,2232600940,2445,2445,2445,2445,2258
20230823,135000,2227080130,2445,2455,2455,2445,132
20230823,134900,2226757370,2445,2445,2445,2445,8
20230823,134800,2226737810,2445,2440,2445,2440,303
20230823,134700,2225998480,2430,2450,2450,2430,7495
20230823,134600,2207742450,2455,2445,2455,2445,727
20230823,134500,2205964215,2435,2450,2450,2435,2844
20230823,134400,2199015550,2450,2455,2455,2450,564
20230823,134300,2197631715,2455,2455,2455,2455,10
20230823,134200,2197607165,2455,2455,2455,2455,760
20230823,134100,2195741365,2455,2455,2455,2450,222
20230823,134000,2195197105,2455,2455,2455,2455,3
20230823,133900,2195189740,2450,2450,2450,2450,150
20230823,133800,2194822240,2460,2450,2460,2450,39
20230823,133700,2194726570,2450,2455,2455,2450,55
20230823,133600,2194591570,2455,2455,2455,2455,5
20230823,133500,2194579295,2455,2455,2455,2455,309
20230823,133400,2193820700,2445,2450,2455,2445,497
20230823,133300,2192602895,2460,2445,2460,2445,1339
20230823,133200,2189313420,2445,2445,2450,2445,480
20230823,133100,2188138680,2440,2440,2455,2440,3
20230823,133000,2188131345,2440,2440,2440,2440,485
20230823,132900,2186947945,2440,2440,2440,2440,0
20230823,132800,2186947945,2440,2445,2445,2440,1000
20230823,132700,2184507085,2450,2455,2455,2450,322
20230823,132600,2183718135,2455,2455,2455,2455,150
20230823,132500,2183349885,2455,2455,2455,2455,3
20230823,132400,2183342520,2455,2455,2455,2455,500
20230823,132300,2182115020,2455,2455,2455,2455,14
20230823,132200,2182080650,2450,2450,2455,2450,109
20230823,132100,2181813590,2450,2455,2455,2435,1218
20230823,132000,2178829830,2455,2455,2455,2455,1
20230823,131900,2178827375,2450,2450,2455,2450,1307
20230823,131800,2175625180,2455,2455,2455,2455,195
20230823,131700,2175146455,2460,2460,2460,2450,95
20230823,131600,2174912765,2455,2460,2460,2455,583
20230823,131500,2173481085,2460,2455,2460,2455,931
20230823,131400,2171195470,2455,2450,2455,2450,15
20230823,131300,2171158710,2455,2445,2455,2445,694
20230823,131200,2169455855,2440,2435,2440,2435,691
20230823,131100,2167771315,2430,2440,2440,2430,4925
20230823,131000,2155781885,2440,2440,2440,2440,489
20230823,130900,2154588725,2440,2440,2440,2440,733
20230823,130800,2152800205,2440,2445,2445,2440,1798
20230823,130700,2148411820,2445,2445,2455,2440,2323
20230823,130600,2142737840,2455,2455,2455,2455,20
20230823,130500,2142688740,2460,2455,2460,2455,1120
20230823,130400,2139938100,2445,2445,2445,2445,0
20230823,130300,2139938100,2445,2450,2450,2445,2057
20230823,130200,2134907875,2460,2460,2460,2460,3
20230823,130100,2134900495,2460,2455,2460,2455,333
20230823,130000,2134082975,2455,2455,2455,2455,0
20230823,125900,2134082975,2455,2445,2455,2445,1036
20230823,125800,2131545955,2445,2450,2455,2445,5658
20230823,125700,2117680235,2460,2460,2460,2460,0
20230823,125600,2117680235,2460,2460,2460,2460,2
20230823,125500,2117675315,2465,2465,2465,2455,444
20230823,125400,2116585260,2460,2465,2465,2455,1096
20230823,125300,2113893655,2460,2455,2460,2455,588
20230823,125200,2112449935,2465,2460,2465,2460,46
20230823,125100,2112336770,2460,2455,2465,2455,895
20230823,125000,2110139060,2455,2460,2465,2450,5605
20230823,124900,2096369965,2465,2475,2475,2460,3687
20230823,124800,2087285170,2475,2475,2475,2475,51
20230823,124700,2087158945,2470,2475,2475,2470,1182
20230823,124600,2084238960,2470,2475,2475,2470,61
20230823,124500,2084087990,2475,2470,2475,2470,2
20230823,124400,2084083045,2475,2475,2475,2470,305
20230823,124300,2083329685,2470,2470,2470,2470,161
20230823,124200,2082932015,2470,2470,2470,2470,50
20230823,124100,2082808515,2470,2470,2470,2470,0
20230823,124000,2082808515,2470,2470,2475,2470,215
20230823,123900,2082277460,2470,2475,2475,2470,116
20230823,123800,2081990410,2480,2480,2480,2480,0
20230823,123700,2081990410,2480,2480,2480,2480,0
20230823,123600,2081990410,2480,2480,2480,2470,52
20230823,123500,2081861950,2470,2475,2475,2470,100
20230823,123400,2081614575,2480,2475,2480,2475,244
20230823,123300,2081010670,2470,2470,2470,2470,410
20230823,123200,2079997970,2465,2470,2470,2465,1050
20230823,123100,2077409370,2470,2475,2475,2470,2252
20230823,123000,2071846880,2485,2485,2485,2485,0
20230823,122900,2071846880,2485,2475,2485,2475,802
20230823,122800,2069856860,2475,2475,2475,2475,10
20230823,122700,2069832110,2480,2480,2480,2480,1
20230823,122600,2069829630,2475,2475,2475,2475,627
20230823,122500,2068277805,2475,2475,2475,2475,172
20230823,122400,2067852105,2475,2480,2485,2465,13505
20230823,122300,2034418995,2480,2485,2485,2480,2041
20230823,122200,2029356390,2485,2490,2490,2485,1795
20230823,122100,2024887090,2495,2495,2495,2495,1
20230823,122000,2024884595,2495,2490,2495,2490,17
20230823,121900,2024842260,2490,2490,2490,2490,1857
20230823,121800,2020218330,2490,2490,2490,2490,579
20230823,121700,2018776620,2495,2495,2495,2495,0
20230823,121600,2018776620,2495,2490,2495,2490,213
20230823,121500,2018246235,2490,2490,2490,2490,50
20230823,121400,2018121735,2490,2490,2490,2490,1165
20230823,121300,2015220885,2490,2485,2490,2485,222
20230823,121200,2014669125,2485,2485,2485,2485,1541
20230823,121100,2010839740,2485,2485,2485,2485,40
20230823,121000,2010740340,2495,2480,2495,2480,3873
20230823,120900,2001096070,2490,2490,2490,2490,0
20230823,120800,2001096070,2490,2490,2490,2480,3227
20230823,120700,1993076775,2495,2495,2495,2495,166
20230823,120600,1992662605,2490,2490,2495,2485,2868
20230823,120500,1985526690,2490,2495,2495,2490,1105
20230823,120400,1982775165,2495,2495,2495,2490,1623
20230823,120300,1978728970,2495,2495,2495,2495,287
20230823,120200,1978012905,2490,2490,2495,2490,301
20230823,120100,1977263410,2500,2500,2500,2500,0
20230823,120000,1977263410,2500,2500,2500,2485,1165
20230823,115900,1974363735,2500,2500,2505,2495,2419
20230823,115800,1968317260,2500,2495,2500,2495,127
20230823,115700,1967999785,2490,2490,2490,2485,286
20230823,115600,1967288335,2505,2505,2505,2490,285
20230823,115500,1966575610,2505,2490,2505,2490,1820
20230823,115400,1962025110,2490,2490,2490,2490,0
20230823,115300,1962025110,2490,2490,2495,2485,3344
20230823,115200,1953703495,2485,2485,2490,2485,3046
20230823,115100,1946131660,2490,2485,2495,2485,509
20230823,115000,1944864650,2490,2495,2495,2490,13
20230823,114900,1944832235,2500,2490,2500,2490,201
20230823,114800,1944331735,2500,2500,2500,2500,2
20230823,114700,1944326735,2505,2505,2505,2495,8998
20230823,114600,1921827945,2505,2495,2505,2495,1691
20230823,114500,1917599705,2495,2490,2495,2485,1694
20230823,114400,1913384925,2495,2500,2500,2490,3
20230823,114300,1913377440,2485,2505,2505,2485,75
20230823,114200,1913190265,2505,2490,2505,2490,4877
20230823,114100,1901038080,2485,2480,2490,2480,2323
20230823,114000,1895270660,2480,2490,2490,2480,4677
20230823,113900,1883655235,2480,2500,2500,2480,4524
20230823,113800,1872406530,2495,2495,2495,2495,788
20230823,113700,1870440470,2495,2510,2510,2495,68
20230823,113600,1870270730,2510,2505,2510,2505,124
20230823,113500,1869959970,2495,2495,2495,2495,1271
20230823,113400,1866788825,2495,2500,2500,2495,5276
20230823,113300,1853609515,2505,2510,2510,2505,600
20230823,113200,1852105510,2500,2510,2515,2500,7188
20230823,113100,1834092695,2520,2520,2520,2515,3498
20230823,113000,1825281335,2520,2515,2520,2515,3545
20230823,112900,1816357630,2515,2515,2515,2505,2585
20230823,112800,1809861775,2515,2510,2515,2505,254
20230823,112700,1809224360,2510,2500,2510,2500,111
20230823,112600,1808946840,2500,2510,2515,2500,6319
20230823,112500,1793094275,2515,2510,2520,2510,6309
20230823,112400,1777238680,2515,2515,2515,2510,3545
20230823,112300,1768323575,2510,2515,2515,2510,509
20230823,112200,1767043450,2515,2515,2515,2510,2146
20230823,112100,1761648715,2515,2500,2515,2500,8115
20230823,112000,1741292525,2505,2500,2505,2500,2468
20230823,111900,1735110800,2500,2500,2505,2495,1548
20230823,111800,1731243495,2500,2500,2505,2500,2263
20230823,111700,1725584495,2505,2500,2510,2500,7750
20230823,111600,1706198945,2500,2510,2510,2500,3482
20230823,111500,1697479315,2510,2495,2510,2490,4134
20230823,111400,1687141070,2490,2490,2495,2490,914
20230823,111300,1684865200,2495,2495,2495,2490,239
20230823,111200,1684269030,2495,2490,2495,2490,572
20230823,111100,1682842990,2495,2500,2500,2495,1378
20230823,111000,1679404765,2495,2505,2505,2495,7666
20230823,110900,1660255895,2505,2500,2510,2500,2201
20230823,110800,1654740660,2505,2490,2510,2490,9172
20230823,110700,1631799010,2490,2485,2490,2485,4271
20230823,110600,1621170170,2485,2475,2485,2475,4782
20230823,110500,1609305210,2475,2480,2480,2475,1748
20230823,110400,1604973360,2480,2470,2480,2470,3162
20230823,110300,1597149115,2470,2475,2475,2470,2571
20230823,110200,1590798570,2470,2465,2470,2465,1124
20230823,110100,1588022890,2470,2470,2470,2455,2983
20230823,110000,1580683590,2460,2460,2470,2460,1653
20230823,105900,1576615315,2460,2460,2470,2460,1375
20230823,105800,1573225325,2465,2455,2465,2455,3259
20230823,105700,1565224360,2455,2470,2470,2450,14151
20230823,105600,1530485020,2480,2470,2480,2470,2003
20230823,105500,1525526945,2470,2460,2470,2460,2283
20230823,105400,1519908985,2460,2470,2470,2460,1808
20230823,105300,1515455295,2475,2475,2475,2470,1824
20230823,105200,1510948725,2470,2475,2480,2470,199
20230823,105100,1510456640,2475,2490,2490,2475,279
20230823,105000,1509763795,2490,2470,2490,2470,3283
20230823,104900,1501634785,2470,2475,2475,2470,2187
20230823,104800,1496232560,2475,2475,2475,2470,1571
20230823,104700,1492347230,2470,2470,2480,2470,1718
20230823,104600,1488098600,2465,2485,2485,2465,6827
20230823,104500,1471212885,2490,2490,2490,2485,6788
20230823,104400,1454312590,2490,2485,2490,2485,6204
20230823,104300,1438892200,2480,2480,2485,2475,5484
20230823,104200,1425288485,2485,2480,2485,2465,8877
20230823,104100,1403277815,2485,2480,2485,2465,5499
20230823,104000,1389668855,2475,2480,2485,2455,28397
20230823,103900,1319549225,2485,2495,2495,2485,1270
20230823,103800,1316392690,2480,2495,2495,2480,10240
20230823,103700,1290921480,2495,2505,2505,2495,3732
20230823,103600,1281595760,2505,2500,2505,2495,3009
20230823,103500,1274063460,2505,2500,2505,2495,4451
20230823,103400,1262938635,2500,2515,2525,2500,13070
20230823,103300,1230094055,2515,2510,2520,2505,11683
20230823,103200,1200734390,2505,2485,2520,2485,17873
20230823,103100,1155868290,2495,2525,2525,2480,31224
20230823,103000,1077801145,2525,2515,2565,2500,80723
20230823,102900,873255170,2515,2500,2550,2485,80098
20230823,102800,671429990,2500,2450,2500,2450,69999
20230823,102700,498442995,2450,2440,2450,2435,1443
20230823,102600,494921115,2440,2450,2450,2440,4723
20230823,102500,483377555,2450,2450,2450,2450,324
20230823,102400,482583755,2455,2450,2455,2445,505
20230823,102300,481344690,2450,2445,2450,2445,2412
20230823,102200,475437120,2445,2445,2445,2445,988
20230823,102100,473021460,2450,2450,2455,2450,8676
20230823,102000,451757515,2450,2450,2450,2440,1283
20230823,101900,448621965,2450,2460,2460,2440,9414
20230823,101800,425566500,2460,2465,2465,2460,1121
20230823,101700,422805745,2465,2445,2470,2445,10429
20230823,101600,397209830,2445,2440,2445,2440,1783
20230823,101500,392850670,2440,2450,2450,2435,5253
20230823,101400,380030275,2450,2445,2450,2440,816
20230823,101300,378035005,2450,2450,2450,2440,1481
20230823,101200,374412295,2450,2450,2455,2450,3105
20230823,101100,366805020,2450,2455,2455,2445,1602
20230823,101000,362881585,2455,2455,2460,2445,1289
20230823,100900,359718150,2455,2440,2455,2440,5319
20230823,100800,346684015,2430,2445,2445,2430,3096
20230823,100700,339133965,2445,2445,2445,2435,2371
20230823,100600,333347280,2435,2435,2445,2435,1555
20230823,100500,329548515,2435,2445,2445,2435,2658
20230823,100400,323053065,2445,2440,2445,2435,1897
20230823,100300,318424535,2440,2430,2440,2425,2826
20230823,100200,311552345,2430,2430,2440,2425,2152
20230823,100100,306320680,2435,2435,2440,2430,5303
20230823,100000,293409850,2430,2435,2450,2430,20645
20230823,095900,243081000,2430,2435,2440,2425,7980
20230823,095800,223661365,2430,2425,2445,2425,16918
20230823,095700,182513965,2425,2425,2430,2420,12444
20230823,095600,152347035,2425,2415,2435,2415,18892
20230823,095500,106525785,2415,2415,2415,2410,1823
20230823,095400,102131045,2415,2410,2415,2400,8050
20230823,095300,82740605,2410,2400,2410,2400,5501
20230823,095200,69494525,2400,2390,2400,2390,4159
20230823,095100,59535905,2385,2385,2390,2385,1324
20230823,095000,56378155,2380,2375,2380,2375,1599
20230823,094900,52578165,2380,2375,2380,2375,1133
20230823,094800,49886850,2375,2375,2380,2375,566
20230823,094700,48542595,2370,2375,2375,2370,228
20230823,094600,48001160,2375,2375,2375,2375,368
20230823,094500,47127160,2375,2360,2375,2360,629
20230823,094400,45638860,2365,2370,2370,2365,432
20230823,094300,44617175,2365,2365,2365,2365,0
20230823,094200,44617175,2365,2365,2365,2365,500
20230823,094100,43434675,2365,2370,2370,2365,604
20230823,094000,42005715,2370,2370,2370,2370,0
20230823,093900,42005715,2370,2370,2375,2370,1650
20230823,093800,38092190,2370,2360,2370,2360,78
20230823,093700,37908100,2360,2370,2370,2360,54
20230823,093600,37780250,2370,2360,2370,2360,620
20230823,093500,36316950,2360,2360,2360,2360,13
20230823,093400,36286270,2360,2360,2360,2360,0
20230823,093300,36286270,2360,2370,2370,2360,43
20230823,093200,36184725,2370,2360,2370,2360,622
20230823,093100,34716685,2360,2360,2360,2360,13
20230823,093000,34686005,2360,2360,2360,2360,0
20230823,092900,34686005,2360,2360,2360,2360,14
20230823,092800,34652965,2365,2365,2365,2365,0
20230823,092700,34652965,2365,2365,2365,2365,590
20230823,092600,33257615,2365,2375,2375,2365,1796
20230823,092500,29006560,2390,2380,2390,2375,103
20230823,092400,28760705,2380,2385,2395,2380,102
20230823,092300,28517100,2380,2380,2385,2380,410
20230823,092200,27540805,2380,2380,2380,2380,200
20230823,092100,27064805,2370,2370,2370,2370,132
20230823,092000,26751965,2370,2370,2370,2370,0
20230823,091900,26751965,2370,2370,2370,2370,15
20230823,091800,26716415,2380,2380,2380,2380,471
20230823,091700,25595435,2375,2375,2375,2375,400
20230823,091600,24645435,2380,2370,2380,2370,481
20230823,091500,23505355,2370,2365,2370,2355,640
20230823,091400,21997130,2365,2365,2365,2365,322
20230823,091300,21235600,2360,2360,2360,2355,3555
20230823,091200,12847300,2360,2365,2365,2360,29
20230823,091100,12778780,2365,2365,2365,2365,61
20230823,091000,12634515,2365,2360,2365,2360,21
20230823,090900,12584950,2360,2360,2360,2360,210
20230823,090800,12089350,2360,2360,2360,2360,5
20230823,090700,12077550,2360,2360,2360,2360,0
20230823,090600,12077550,2360,2365,2365,2350,1411
20230823,090500,8753095,2360,2380,2380,2360,261
20230823,090400,8136805,2365,2365,2365,2365,1
20230823,090300,8134440,2365,2355,2365,2350,94
20230823,090200,7913085,2350,2355,2355,2350,100
20230823,090100,7678080,2350,2360,2360,2350,393
20230823,090000,6752145,2370,2370,2375,2370,2749