stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192400,890379325,2670,2670,2670,2670,9855
20230823,192300,890379325,2670,2670,2670,2670,0
20230823,192200,890379325,2670,2670,2670,2670,0
20230823,192100,890379325,2670,2670,2670,2670,0
20230823,192000,890379325,2670,2670,2670,2670,0
20230823,191900,890379325,2670,2670,2670,2670,0
20230823,191800,890379325,2670,2670,2670,2670,0
20230823,191700,890379325,2670,2670,2670,2670,0
20230823,191600,890379325,2670,2670,2670,2670,0
20230823,191500,890379325,2670,2670,2670,2670,0
20230823,191400,890379325,2670,2670,2670,2670,0
20230823,191300,890379325,2670,2670,2670,2670,0
20230823,191200,890379325,2670,2670,2670,2670,0
20230823,191100,890379325,2670,2670,2670,2670,0
20230823,191000,890379325,2670,2670,2670,2670,0
20230823,190900,890379325,2670,2670,2670,2670,0
20230823,190800,890379325,2670,2670,2670,2670,0
20230823,190700,890379325,2670,2670,2670,2670,0
20230823,190600,890379325,2670,2670,2670,2670,0
20230823,190500,890379325,2670,2670,2670,2670,0
20230823,190400,890379325,2670,2670,2670,2670,0
20230823,190300,890379325,2670,2670,2670,2670,0
20230823,190200,890379325,2670,2670,2670,2670,0
20230823,190100,890379325,2670,2670,2670,2670,0
20230823,190000,890379325,2670,2670,2670,2670,0
20230823,185900,890379325,2670,2670,2670,2670,0
20230823,185800,890379325,2670,2670,2670,2670,0
20230823,185700,890379325,2670,2670,2670,2670,0
20230823,185600,890379325,2670,2670,2670,2670,0
20230823,185500,890379325,2670,2670,2670,2670,0
20230823,185400,890379325,2670,2670,2670,2670,9855
20230823,185300,890379325,2670,2670,2670,2670,0
20230823,185200,890379325,2670,2670,2670,2670,0
20230823,185100,890379325,2670,2670,2670,2670,0
20230823,185000,890379325,2670,2670,2670,2670,0
20230823,184900,890379325,2670,2670,2670,2670,0
20230823,184800,890379325,2670,2670,2670,2670,0
20230823,184700,890379325,2670,2670,2670,2670,0
20230823,184600,890379325,2670,2670,2670,2670,0
20230823,184500,890379325,2670,2670,2670,2670,0
20230823,184400,890379325,2670,2670,2670,2670,0
20230823,184300,890379325,2670,2670,2670,2670,0
20230823,184200,890379325,2670,2670,2670,2670,0
20230823,184100,890379325,2670,2670,2670,2670,0
20230823,184000,890379325,2670,2670,2670,2670,0
20230823,183900,890379325,2670,2670,2670,2670,0
20230823,183800,890379325,2670,2670,2670,2670,0
20230823,183700,890379325,2670,2670,2670,2670,0
20230823,183600,890379325,2670,2670,2670,2670,0
20230823,183500,890379325,2670,2670,2670,2670,0
20230823,183400,890379325,2670,2670,2670,2670,0
20230823,183300,890379325,2670,2670,2670,2670,0
20230823,183200,890379325,2670,2670,2670,2670,0
20230823,183100,890379325,2670,2670,2670,2670,0
20230823,183000,890379325,2670,2670,2670,2670,0
20230823,182900,890379325,2670,2670,2670,2670,0
20230823,182800,890379325,2670,2670,2670,2670,0
20230823,182700,890379325,2670,2670,2670,2670,0
20230823,182600,890379325,2670,2670,2670,2670,0
20230823,182500,890379325,2670,2670,2670,2670,0
20230823,182400,890379325,2670,2670,2670,2670,9855
20230823,182300,890379325,2670,2670,2670,2670,0
20230823,182200,890379325,2670,2670,2670,2670,0
20230823,182100,890379325,2670,2670,2670,2670,0
20230823,182000,890379325,2670,2670,2670,2670,0
20230823,181900,890379325,2670,2670,2670,2670,0
20230823,181800,890379325,2670,2670,2670,2670,0
20230823,181700,890379325,2670,2670,2670,2670,0
20230823,181600,890379325,2670,2670,2670,2670,0
20230823,181500,890379325,2670,2670,2670,2670,0
20230823,181400,890379325,2670,2670,2670,2670,0
20230823,181300,890379325,2670,2670,2670,2670,0
20230823,181200,890379325,2670,2670,2670,2670,0
20230823,181100,890379325,2670,2670,2670,2670,0
20230823,181000,890379325,2670,2670,2670,2670,0
20230823,180900,890379325,2670,2670,2670,2670,0
20230823,180800,890379325,2670,2670,2670,2670,0
20230823,180700,890379325,2670,2670,2670,2670,0
20230823,180600,890379325,2670,2670,2670,2670,0
20230823,180500,890379325,2670,2670,2670,2670,0
20230823,180400,890379325,2670,2670,2670,2670,0
20230823,180300,890379325,2670,2670,2670,2670,0
20230823,180200,890379325,2670,2670,2670,2670,0
20230823,180100,890379325,2670,2670,2670,2670,0
20230823,180000,890379325,2670,2670,2670,2670,0
20230823,175900,890379325,2670,2670,2670,2670,0
20230823,175800,890379325,2670,2670,2670,2670,0
20230823,175700,890379325,2670,2670,2670,2670,0
20230823,175600,890379325,2670,2670,2670,2670,0
20230823,175500,890379325,2670,2670,2670,2670,0
20230823,175400,890379325,2670,2670,2670,2670,9855
20230823,175300,890379325,2670,2670,2670,2670,0
20230823,175200,890379325,2670,2670,2670,2670,0
20230823,175100,890379325,2670,2670,2670,2670,0
20230823,175000,890379325,2670,2670,2670,2670,0
20230823,174900,890379325,2670,2670,2670,2670,0
20230823,174800,890379325,2670,2670,2670,2670,0
20230823,174700,890379325,2670,2670,2670,2670,0
20230823,174600,890379325,2670,2670,2670,2670,0
20230823,174500,890379325,2670,2670,2670,2670,0
20230823,174400,890379325,2670,2670,2670,2670,0
20230823,174300,890379325,2670,2670,2670,2670,0
20230823,174200,890379325,2670,2670,2670,2670,0
20230823,174100,890379325,2670,2670,2670,2670,0
20230823,174000,890379325,2670,2670,2670,2670,0
20230823,173900,890379325,2670,2670,2670,2670,0
20230823,173800,890379325,2670,2670,2670,2670,0
20230823,173700,890379325,2670,2670,2670,2670,0
20230823,173600,890379325,2670,2670,2670,2670,0
20230823,173500,890379325,2670,2670,2670,2670,0
20230823,173400,890379325,2670,2670,2670,2670,0
20230823,173300,890379325,2670,2670,2670,2670,0
20230823,173200,890379325,2670,2670,2670,2670,0
20230823,173100,890379325,2670,2670,2670,2670,0
20230823,173000,890379325,2670,2670,2670,2670,0
20230823,172900,890379325,2670,2670,2670,2670,0
20230823,172800,890379325,2670,2670,2670,2670,0
20230823,172700,890379325,2670,2670,2670,2670,0
20230823,172600,890379325,2670,2670,2670,2670,0
20230823,172500,890379325,2670,2670,2670,2670,0
20230823,172400,890379325,2670,2670,2670,2670,9855
20230823,172300,890379325,2670,2670,2670,2670,0
20230823,172200,890379325,2670,2670,2670,2670,0
20230823,172100,890379325,2670,2670,2670,2670,0
20230823,172000,890379325,2670,2670,2670,2670,0
20230823,171900,890379325,2670,2670,2670,2670,0
20230823,171800,890379325,2670,2670,2670,2670,0
20230823,171700,890379325,2670,2670,2670,2670,0
20230823,171600,890379325,2670,2670,2670,2670,0
20230823,171500,890379325,2670,2670,2670,2670,0
20230823,171400,890379325,2670,2670,2670,2670,0
20230823,171300,890379325,2670,2670,2670,2670,0
20230823,171200,890379325,2670,2670,2670,2670,0
20230823,171100,890379325,2670,2670,2670,2670,0
20230823,171000,890379325,2670,2670,2670,2670,0
20230823,170900,890379325,2670,2670,2670,2670,0
20230823,170800,890379325,2670,2670,2670,2670,0
20230823,170700,890379325,2670,2670,2670,2670,0
20230823,170600,890379325,2670,2670,2670,2670,0
20230823,170500,890379325,2670,2670,2670,2670,0
20230823,170400,890379325,2670,2670,2670,2670,0
20230823,170300,890379325,2670,2670,2670,2670,0
20230823,170200,890379325,2670,2670,2670,2670,0
20230823,170100,890379325,2670,2670,2670,2670,0
20230823,170000,890379325,2670,2670,2670,2670,0
20230823,165900,890379325,2670,2670,2670,2670,0
20230823,165800,890379325,2670,2670,2670,2670,0
20230823,165700,890379325,2670,2670,2670,2670,0
20230823,165600,890379325,2670,2670,2670,2670,0
20230823,165500,890379325,2670,2670,2670,2670,0
20230823,165400,890379325,2670,2670,2670,2670,9855
20230823,165300,890379325,2670,2670,2670,2670,0
20230823,165200,890379325,2670,2670,2670,2670,0
20230823,165100,890379325,2670,2670,2670,2670,0
20230823,165000,890379325,2670,2670,2670,2670,0
20230823,164900,890379325,2670,2670,2670,2670,0
20230823,164800,890379325,2670,2670,2670,2670,0
20230823,164700,890379325,2670,2670,2670,2670,0
20230823,164600,890379325,2670,2670,2670,2670,0
20230823,164500,890379325,2670,2670,2670,2670,0
20230823,164400,890379325,2670,2670,2670,2670,0
20230823,164300,890379325,2670,2670,2670,2670,0
20230823,164200,890379325,2670,2670,2670,2670,0
20230823,164100,890379325,2670,2670,2670,2670,0
20230823,164000,890379325,2670,2670,2670,2670,0
20230823,163900,890379325,2670,2670,2670,2670,0
20230823,163800,890379325,2670,2670,2670,2670,0
20230823,163700,890379325,2670,2670,2670,2670,0
20230823,163600,890379325,2670,2670,2670,2670,0
20230823,163500,890379325,2670,2670,2670,2670,0
20230823,163400,890379325,2670,2670,2670,2670,0
20230823,163300,890379325,2670,2670,2670,2670,0
20230823,163200,890379325,2670,2670,2670,2670,0
20230823,163100,890379325,2670,2670,2670,2670,0
20230823,163000,890379325,2670,2670,2670,2670,0
20230823,162900,890379325,2670,2670,2670,2670,0
20230823,162800,890379325,2670,2670,2670,2670,0
20230823,162700,890379325,2670,2670,2670,2670,0
20230823,162600,890379325,2670,2670,2670,2670,0
20230823,162500,890379325,2670,2670,2670,2670,0
20230823,162400,890379325,2670,2670,2670,2670,9855
20230823,162300,890379325,2670,2670,2670,2670,0
20230823,162200,890379325,2670,2670,2670,2670,0
20230823,162100,890379325,2670,2670,2670,2670,0
20230823,162000,890379325,2670,2670,2670,2670,0
20230823,161900,890379325,2670,2670,2670,2670,0
20230823,161800,890379325,2670,2670,2670,2670,0
20230823,161700,890379325,2670,2670,2670,2670,0
20230823,161600,890379325,2670,2670,2670,2670,0
20230823,161500,890379325,2670,2670,2670,2670,0
20230823,161400,890379325,2670,2670,2670,2670,0
20230823,161300,890379325,2670,2670,2670,2670,0
20230823,161200,890379325,2670,2670,2670,2670,0
20230823,161100,890379325,2670,2670,2670,2670,0
20230823,161000,890379325,2670,2670,2670,2670,0
20230823,160900,890379325,2670,2670,2670,2670,0
20230823,160800,890379325,2670,2670,2670,2670,0
20230823,160700,890379325,2670,2670,2670,2670,0
20230823,160600,890379325,2670,2670,2670,2670,0
20230823,160500,890379325,2670,2670,2670,2670,0
20230823,160400,890379325,2670,2670,2670,2670,0
20230823,160300,890379325,2670,2670,2670,2670,0
20230823,160200,890379325,2670,2670,2670,2670,0
20230823,160100,890379325,2670,2670,2670,2670,0
20230823,160000,890379325,2670,2670,2670,2670,0
20230823,155900,890379325,2670,2670,2670,2670,0
20230823,155800,890379325,2670,2670,2670,2670,0
20230823,155700,890379325,2670,2670,2670,2670,0
20230823,155600,890379325,2670,2670,2670,2670,0
20230823,155500,890379325,2670,2670,2670,2670,0
20230823,155400,890379325,2670,2670,2670,2670,9855
20230823,155300,890379325,2670,2670,2670,2670,0
20230823,155200,890379325,2670,2670,2670,2670,0
20230823,155100,890379325,2670,2670,2670,2670,0
20230823,155000,890379325,2670,2670,2670,2670,0
20230823,154900,890379325,2670,2670,2670,2670,0
20230823,154800,890379325,2670,2670,2670,2670,0
20230823,154700,890379325,2670,2670,2670,2670,0
20230823,154600,890379325,2670,2670,2670,2670,0
20230823,154500,890379325,2670,2670,2670,2670,0
20230823,154400,890379325,2670,2670,2670,2670,0
20230823,154300,890379325,2670,2670,2670,2670,0
20230823,154200,890379325,2670,2670,2670,2670,0
20230823,154100,890379325,2670,2670,2670,2670,0
20230823,154000,890379325,2670,2670,2670,2670,0
20230823,153900,890379325,2670,2670,2670,2670,0
20230823,153800,890379325,2670,2670,2670,2670,0
20230823,153700,890379325,2670,2670,2670,2670,0
20230823,153600,890379325,2670,2670,2670,2670,0
20230823,153500,890379325,2670,2670,2670,2670,0
20230823,153400,890379325,2670,2670,2670,2670,0
20230823,153300,890379325,2670,2670,2670,2670,0
20230823,153200,890379325,2670,2670,2670,2670,0
20230823,153100,890379325,2670,2670,2670,2670,0
20230823,153000,890379325,2670,2670,2670,2670,9855
20230823,152900,864066475,2670,2670,2670,2670,0
20230823,152800,864066475,2670,2670,2670,2670,0
20230823,152700,864066475,2670,2670,2670,2670,0
20230823,152600,864066475,2670,2670,2670,2670,0
20230823,152500,864066475,2670,2670,2670,2670,0
20230823,152400,864066475,2670,2670,2670,2670,0
20230823,152300,864066475,2670,2670,2670,2670,0
20230823,152200,864066475,2670,2670,2670,2670,0
20230823,152100,864066475,2670,2670,2670,2670,0
20230823,152000,864066475,2670,2670,2670,2670,0
20230823,151900,864066475,2670,2675,2675,2670,631
20230823,151800,862379190,2670,2670,2670,2670,187
20230823,151700,861879900,2670,2670,2670,2670,13
20230823,151600,861845190,2670,2670,2670,2670,10
20230823,151500,861818490,2670,2670,2670,2670,30
20230823,151400,861738390,2670,2670,2670,2670,0
20230823,151300,861738390,2670,2670,2670,2670,4
20230823,151200,861727710,2670,2665,2670,2665,586
20230823,151100,860164520,2670,2670,2670,2670,300
20230823,151000,859363520,2665,2665,2665,2665,0
20230823,150900,859363520,2665,2665,2665,2665,0
20230823,150800,859363520,2665,2665,2665,2665,2215
20230823,150700,853460545,2665,2670,2670,2665,85
20230823,150600,853233870,2670,2675,2680,2670,1228
20230823,150500,849954060,2680,2680,2680,2680,10
20230823,150400,849927260,2680,2680,2680,2680,0
20230823,150300,849927260,2680,2680,2680,2680,1
20230823,150200,849924580,2670,2670,2670,2670,2000
20230823,150100,844584580,2670,2670,2670,2670,188
20230823,150000,844082620,2670,2670,2670,2670,495
20230823,145900,842760970,2670,2670,2670,2670,2490
20230823,145800,836112670,2670,2670,2670,2670,196
20230823,145700,835589350,2670,2670,2670,2670,0
20230823,145600,835589350,2670,2670,2670,2670,50
20230823,145500,835455850,2670,2670,2670,2670,41
20230823,145400,835346380,2670,2670,2670,2670,25
20230823,145300,835279630,2670,2670,2670,2670,0
20230823,145200,835279630,2670,2670,2670,2670,0
20230823,145100,835279630,2670,2670,2670,2670,0
20230823,145000,835279630,2670,2670,2670,2670,0
20230823,144900,835279630,2670,2670,2670,2670,1275
20230823,144800,831875380,2670,2670,2670,2670,759
20230823,144700,829848850,2670,2670,2670,2670,506
20230823,144600,828497830,2675,2675,2675,2675,0
20230823,144500,828497830,2675,2675,2675,2675,2000
20230823,144400,823147830,2680,2680,2680,2680,1
20230823,144300,823145150,2680,2680,2680,2680,1
20230823,144200,823142470,2670,2675,2675,2670,296
20230823,144100,822352140,2680,2680,2680,2680,1
20230823,144000,822349460,2675,2675,2675,2675,1000
20230823,143900,819674460,2675,2675,2675,2675,1339
20230823,143800,816092635,2675,2675,2675,2675,0
20230823,143700,816092635,2675,2675,2675,2675,0
20230823,143600,816092635,2675,2680,2680,2675,1689
20230823,143500,811573615,2680,2680,2680,2680,0
20230823,143400,811573615,2680,2680,2680,2680,1
20230823,143300,811570935,2680,2680,2680,2680,1
20230823,143200,811568255,2680,2675,2680,2675,2
20230823,143100,811562900,2675,2675,2675,2675,270
20230823,143000,810840650,2675,2675,2675,2675,200
20230823,142900,810305650,2680,2680,2680,2680,40
20230823,142800,810198450,2675,2675,2675,2675,3
20230823,142700,810190425,2675,2675,2675,2675,0
20230823,142600,810190425,2675,2675,2675,2675,27
20230823,142500,810118200,2675,2675,2675,2675,263
20230823,142400,809414675,2675,2675,2675,2675,320
20230823,142300,808558675,2675,2675,2675,2675,800
20230823,142200,806418675,2670,2675,2675,2670,790
20230823,142100,804305430,2675,2675,2675,2675,336
20230823,142000,803406630,2680,2680,2680,2680,50
20230823,141900,803272630,2680,2680,2680,2680,490
20230823,141800,801959430,2680,2680,2680,2680,2232
20230823,141700,795977670,2680,2680,2680,2680,1
20230823,141600,795974990,2670,2675,2675,2670,421
20230823,141500,794848820,2680,2680,2685,2680,38
20230823,141400,794746975,2675,2675,2675,2675,0
20230823,141300,794746975,2675,2675,2675,2675,0
20230823,141200,794746975,2675,2675,2675,2675,792
20230823,141100,792628375,2680,2675,2680,2675,984
20230823,141000,789992795,2675,2675,2675,2675,10
20230823,140900,789966045,2675,2675,2675,2675,1502
20230823,140800,785948195,2675,2675,2675,2675,103
20230823,140700,785672670,2670,2670,2670,2670,0
20230823,140600,785672670,2670,2670,2670,2670,36
20230823,140500,785576550,2665,2670,2670,2665,1945
20230823,140400,780386135,2670,2670,2670,2670,27
20230823,140300,780314045,2665,2665,2665,2665,0
20230823,140200,780314045,2665,2665,2665,2665,0
20230823,140100,780314045,2665,2665,2665,2665,4
20230823,140000,780303385,2670,2670,2670,2670,313
20230823,135900,779467675,2670,2670,2670,2670,0
20230823,135800,779467675,2670,2670,2670,2670,1457
20230823,135700,775577485,2670,2670,2670,2670,77
20230823,135600,775371895,2675,2675,2675,2675,6
20230823,135500,775355845,2675,2675,2675,2675,0
20230823,135400,775355845,2675,2675,2675,2675,61
20230823,135300,775192670,2675,2675,2675,2675,11
20230823,135200,775163245,2660,2660,2660,2660,0
20230823,135100,775163245,2660,2665,2665,2660,1287
20230823,135000,771734890,2660,2665,2665,2660,1443
20230823,134900,767893945,2665,2665,2665,2665,0
20230823,134800,767893945,2665,2670,2670,2665,2120
20230823,134700,762234095,2670,2670,2670,2670,162
20230823,134600,761801555,2670,2670,2670,2670,270
20230823,134500,761080655,2675,2665,2675,2665,402
20230823,134400,760009305,2665,2665,2665,2665,1991
20230823,134300,754703290,2665,2665,2665,2665,0
20230823,134200,754703290,2665,2665,2665,2665,0
20230823,134100,754703290,2665,2665,2665,2665,0
20230823,134000,754703290,2665,2665,2665,2665,381
20230823,133900,753687925,2665,2665,2665,2665,0
20230823,133800,753687925,2665,2665,2665,2665,20
20230823,133700,753634625,2670,2670,2670,2670,9
20230823,133600,753610595,2670,2670,2670,2670,1
20230823,133500,753607925,2670,2670,2670,2670,200
20230823,133400,753073925,2670,2670,2670,2670,0
20230823,133300,753073925,2670,2670,2670,2670,0
20230823,133200,753073925,2670,2665,2670,2665,1646
20230823,133100,748680585,2670,2670,2670,2670,751
20230823,133000,746675415,2675,2675,2675,2675,0
20230823,132900,746675415,2675,2675,2675,2675,0
20230823,132800,746675415,2675,2665,2675,2665,38
20230823,132700,746574135,2670,2665,2670,2665,4271
20230823,132600,735190565,2665,2665,2665,2665,25
20230823,132500,735123940,2670,2670,2670,2670,3372
20230823,132400,726120700,2675,2675,2675,2675,10
20230823,132300,726093950,2675,2670,2675,2670,123
20230823,132200,725765375,2675,2675,2675,2670,206
20230823,132100,725214825,2670,2670,2670,2670,0
20230823,132000,725214825,2670,2670,2670,2670,900
20230823,131900,722811825,2675,2675,2675,2675,380
20230823,131800,721795325,2675,2680,2680,2675,55
20230823,131700,721647930,2680,2680,2680,2680,30
20230823,131600,721567530,2680,2680,2680,2675,301
20230823,131500,720761865,2680,2680,2680,2680,100
20230823,131400,720493865,2685,2685,2685,2685,0
20230823,131300,720493865,2685,2685,2685,2685,0
20230823,131200,720493865,2685,2680,2685,2680,6
20230823,131100,720477780,2685,2685,2685,2685,100
20230823,131000,720209280,2685,2685,2685,2685,0
20230823,130900,720209280,2685,2685,2685,2685,0
20230823,130800,720209280,2685,2685,2685,2685,990
20230823,130700,717551130,2685,2685,2685,2685,0
20230823,130600,717551130,2685,2685,2685,2685,0
20230823,130500,717551130,2685,2685,2685,2685,1086
20230823,130400,714635220,2690,2675,2690,2675,1724
20230823,130300,710008055,2675,2675,2675,2675,10
20230823,130200,709981305,2675,2675,2675,2675,0
20230823,130100,709981305,2675,2675,2675,2675,1114
20230823,130000,707001355,2675,2670,2675,2670,1002
20230823,125900,704326010,2670,2675,2675,2670,616
20230823,125800,702679550,2670,2670,2670,2670,0
20230823,125700,702679550,2670,2670,2670,2670,1
20230823,125600,702676880,2675,2675,2675,2675,0
20230823,125500,702676880,2675,2670,2675,2670,153
20230823,125400,702268365,2670,2670,2670,2670,1
20230823,125300,702265695,2665,2665,2665,2665,0
20230823,125200,702265695,2665,2665,2665,2665,0
20230823,125100,702265695,2665,2670,2670,2665,6
20230823,125000,702249680,2670,2670,2670,2670,31
20230823,124900,702166910,2670,2670,2670,2670,1
20230823,124800,702164240,2675,2675,2675,2675,0
20230823,124700,702164240,2675,2675,2675,2675,0
20230823,124600,702164240,2675,2675,2675,2675,0
20230823,124500,702164240,2675,2670,2675,2670,1228
20230823,124400,698880480,2665,2665,2665,2665,0
20230823,124300,698880480,2665,2665,2665,2665,88
20230823,124200,698645960,2670,2670,2670,2670,100
20230823,124100,698378960,2670,2665,2670,2665,1041
20230823,124000,695603490,2665,2670,2670,2665,162
20230823,123900,695171625,2665,2665,2665,2665,250
20230823,123800,694505375,2670,2670,2670,2670,200
20230823,123700,693971375,2670,2670,2670,2670,39
20230823,123600,693867245,2670,2670,2670,2670,57
20230823,123500,693715055,2670,2665,2670,2665,101
20230823,123400,693445600,2665,2665,2665,2665,562
20230823,123300,691947870,2670,2670,2670,2670,0
20230823,123200,691947870,2670,2670,2670,2670,0
20230823,123100,691947870,2670,2665,2670,2665,339
20230823,123000,691044250,2665,2665,2665,2665,0
20230823,122900,691044250,2665,2665,2665,2665,0
20230823,122800,691044250,2665,2665,2665,2665,0
20230823,122700,691044250,2665,2665,2665,2665,0
20230823,122600,691044250,2665,2665,2665,2665,0
20230823,122500,691044250,2665,2665,2665,2665,0
20230823,122400,691044250,2665,2665,2665,2665,1
20230823,122300,691041585,2675,2675,2675,2675,0
20230823,122200,691041585,2675,2675,2675,2675,0
20230823,122100,691041585,2675,2675,2675,2675,0
20230823,122000,691041585,2675,2675,2675,2675,74
20230823,121900,690843635,2680,2675,2680,2675,301
20230823,121800,690038455,2660,2660,2660,2660,1
20230823,121700,690035795,2660,2660,2660,2660,5
20230823,121600,690022495,2675,2675,2675,2675,0
20230823,121500,690022495,2675,2675,2675,2675,0
20230823,121400,690022495,2675,2675,2675,2675,0
20230823,121300,690022495,2675,2670,2680,2670,1679
20230823,121200,685527480,2675,2675,2675,2675,0
20230823,121100,685527480,2675,2675,2675,2675,2
20230823,121000,685522130,2675,2675,2675,2675,500
20230823,120900,684184630,2675,2660,2675,2650,5001
20230823,120800,670924510,2660,2660,2660,2660,0
20230823,120700,670924510,2660,2660,2660,2660,2
20230823,120600,670919190,2660,2660,2660,2660,0
20230823,120500,670919190,2660,2665,2665,2660,476
20230823,120400,669652730,2675,2675,2675,2675,0
20230823,120300,669652730,2675,2675,2675,2675,0
20230823,120200,669652730,2675,2675,2675,2675,0
20230823,120100,669652730,2675,2675,2675,2675,1
20230823,120000,669650055,2670,2670,2670,2670,414
20230823,115900,668544675,2670,2670,2670,2670,3
20230823,115800,668536665,2650,2655,2655,2650,2000
20230823,115700,663235110,2670,2675,2675,2650,12296
20230823,115600,630604305,2670,2670,2670,2670,437
20230823,115500,629437515,2665,2670,2670,2665,1239
20230823,115400,626129390,2670,2670,2670,2670,326
20230823,115300,625258970,2670,2670,2675,2670,3467
20230823,115200,615996500,2670,2670,2670,2670,0
20230823,115100,615996500,2670,2670,2670,2670,61
20230823,115000,615833630,2675,2675,2675,2675,0
20230823,114900,615833630,2675,2675,2675,2675,0
20230823,114800,615833630,2675,2675,2675,2675,0
20230823,114700,615833630,2675,2675,2675,2665,1315
20230823,114600,612326870,2680,2680,2680,2680,0
20230823,114500,612326870,2680,2680,2680,2680,0
20230823,114400,612326870,2680,2680,2680,2680,0
20230823,114300,612326870,2680,2670,2680,2655,10002
20230823,114200,585737915,2670,2670,2670,2670,2810
20230823,114100,578235215,2670,2675,2675,2670,500
20230823,114000,576899920,2685,2685,2685,2685,0
20230823,113900,576899920,2685,2685,2685,2685,0
20230823,113800,576899920,2685,2685,2685,2685,57
20230823,113700,576746875,2675,2675,2675,2675,5
20230823,113600,576733500,2675,2675,2675,2675,1022
20230823,113500,573999650,2675,2675,2675,2675,282
20230823,113400,573245300,2680,2680,2680,2680,28
20230823,113300,573170260,2680,2680,2680,2680,0
20230823,113200,573170260,2680,2680,2680,2680,0
20230823,113100,573170260,2680,2685,2685,2680,11
20230823,113000,573140730,2685,2685,2685,2685,0
20230823,112900,573140730,2685,2685,2685,2685,0
20230823,112800,573140730,2685,2685,2685,2685,500
20230823,112700,571798230,2685,2685,2685,2685,95
20230823,112600,571543155,2685,2685,2685,2685,2
20230823,112500,571537785,2680,2680,2680,2680,16
20230823,112400,571494905,2680,2680,2680,2680,0
20230823,112300,571494905,2680,2675,2680,2675,25
20230823,112200,571428010,2680,2670,2680,2670,1200
20230823,112100,568219010,2665,2665,2665,2665,74
20230823,112000,568021800,2665,2685,2685,2665,6996
20230823,111900,549363285,2685,2685,2685,2685,0
20230823,111800,549363285,2685,2685,2685,2685,0
20230823,111700,549363285,2685,2685,2685,2685,4
20230823,111600,549352545,2690,2690,2690,2690,0
20230823,111500,549352545,2690,2690,2690,2690,3
20230823,111400,549344475,2690,2680,2690,2680,401
20230823,111300,548269785,2690,2690,2690,2690,1
20230823,111200,548267095,2680,2680,2680,2680,92
20230823,111100,548020535,2680,2680,2680,2680,0
20230823,111000,548020535,2680,2690,2690,2680,125
20230823,110900,547685485,2690,2690,2690,2690,482
20230823,110800,546388905,2690,2690,2690,2690,2
20230823,110700,546383525,2675,2675,2675,2675,0
20230823,110600,546383525,2675,2675,2675,2675,300
20230823,110500,545581025,2675,2675,2675,2675,2000
20230823,110400,540231025,2675,2675,2675,2675,0
20230823,110300,540231025,2675,2675,2675,2675,0
20230823,110200,540231025,2675,2675,2675,2675,0
20230823,110100,540231025,2675,2675,2675,2675,0
20230823,110000,540231025,2675,2675,2675,2675,10
20230823,105900,540204275,2690,2685,2690,2685,95
20230823,105800,539948840,2690,2675,2690,2675,12
20230823,105700,539916710,2670,2670,2670,2670,3163
20230823,105600,531471500,2670,2685,2685,2670,5106
20230823,105500,517809445,2680,2690,2690,2680,765
20230823,105400,515758175,2695,2695,2695,2695,22
20230823,105300,515698885,2690,2690,2690,2690,60
20230823,105200,515537485,2695,2695,2695,2695,486
20230823,105100,514227715,2685,2690,2690,2685,23
20230823,105000,514165955,2695,2690,2695,2690,1776
20230823,104900,509385015,2685,2685,2685,2685,0
20230823,104800,509385015,2685,2685,2685,2685,824
20230823,104700,507172575,2690,2700,2700,2685,111
20230823,104600,506873890,2700,2685,2700,2685,1432
20230823,104500,503016250,2685,2700,2700,2685,246
20230823,104400,502355695,2700,2700,2700,2700,100
20230823,104300,502085695,2700,2700,2700,2700,440
20230823,104200,500897695,2705,2685,2705,2685,1842
20230823,104100,495947685,2685,2685,2685,2685,649
20230823,104000,494205120,2690,2695,2700,2690,1260
20230823,103900,490805220,2700,2700,2700,2700,0
20230823,103800,490805220,2700,2700,2700,2700,528
20230823,103700,489379620,2710,2710,2710,2710,1
20230823,103600,489376910,2690,2690,2690,2690,102
20230823,103500,489102530,2690,2700,2710,2690,6333
20230823,103400,472035030,2710,2695,2710,2695,2
20230823,103300,472029625,2695,2715,2715,2695,13719
20230823,103200,434989695,2710,2715,2715,2710,103
20230823,103100,434710065,2715,2715,2715,2710,15
20230823,103000,434669370,2710,2705,2710,2705,1655
20230823,102900,430185320,2705,2700,2705,2700,814
20230823,102800,427983500,2700,2700,2705,2700,3656
20230823,102700,418108510,2700,2700,2700,2700,16
20230823,102600,418065310,2700,2700,2700,2700,693
20230823,102500,416194210,2700,2700,2700,2700,1829
20230823,102400,411255910,2700,2705,2705,2700,1700
20230823,102300,406657910,2705,2705,2705,2705,1
20230823,102200,406655205,2705,2705,2705,2705,1
20230823,102100,406652500,2700,2700,2700,2700,748
20230823,102000,404632900,2700,2700,2700,2700,100
20230823,101900,404362900,2700,2700,2700,2700,381
20230823,101800,403334200,2700,2700,2700,2700,1196
20230823,101700,400105000,2700,2690,2700,2690,5030
20230823,101600,386535945,2690,2690,2690,2690,97
20230823,101500,386275015,2690,2690,2690,2690,3
20230823,101400,386266945,2690,2690,2690,2690,91
20230823,101300,386022155,2695,2695,2695,2695,0
20230823,101200,386022155,2695,2695,2695,2695,0
20230823,101100,386022155,2695,2695,2695,2695,160
20230823,101000,385590955,2690,2690,2690,2690,0
20230823,100900,385590955,2690,2685,2690,2685,1243
20230823,100800,382249250,2685,2680,2685,2680,343
20230823,100700,381329545,2680,2685,2685,2680,482
20230823,100600,380037760,2685,2685,2685,2685,400
20230823,100500,378963760,2680,2680,2680,2680,13
20230823,100400,378928920,2680,2680,2680,2680,28
20230823,100300,378853880,2680,2680,2680,2680,175
20230823,100200,378384880,2680,2680,2680,2680,0
20230823,100100,378384880,2680,2680,2680,2680,929
20230823,100000,375895160,2680,2685,2685,2680,496
20230823,095900,374563405,2690,2690,2690,2690,298
20230823,095800,373761785,2690,2690,2690,2690,76
20230823,095700,373557345,2690,2690,2690,2690,1
20230823,095600,373554655,2695,2690,2695,2680,128
20230823,095500,373209905,2690,2690,2690,2690,0
20230823,095400,373209905,2690,2695,2695,2690,133
20230823,095300,372851900,2695,2695,2700,2695,1024
20230823,095200,370092215,2695,2695,2695,2695,1
20230823,095100,370089520,2685,2695,2695,2685,931
20230823,095000,367589465,2685,2695,2695,2685,527
20230823,094900,366172350,2685,2685,2685,2685,7
20230823,094800,366153555,2695,2690,2695,2690,268
20230823,094700,365431440,2700,2700,2700,2700,217
20230823,094600,364845540,2700,2700,2705,2700,1701
20230823,094500,360252090,2700,2690,2700,2690,493
20230823,094400,358924945,2690,2700,2700,2690,661
20230823,094300,357146700,2680,2680,2680,2680,1079
20230823,094200,354254980,2680,2695,2695,2680,1538
20230823,094100,350120720,2700,2715,2715,2700,1048
20230823,094000,347291105,2705,2720,2720,2705,3095
20230823,093900,338901550,2725,2705,2725,2705,6911
20230823,093800,320106075,2705,2710,2710,2700,2402
20230823,093700,313609370,2715,2720,2730,2700,28487
20230823,093600,236007520,2725,2710,2725,2710,10348
20230823,093500,207877520,2710,2685,2725,2685,19952
20230823,093400,153955790,2685,2700,2700,2685,1732
20230823,093300,149283020,2700,2685,2700,2685,7999
20230823,093200,127753715,2675,2685,2685,2675,445
20230823,093100,126561355,2685,2690,2690,2685,3
20230823,093000,126553290,2690,2690,2690,2685,1968
20230823,092900,121264780,2690,2685,2695,2685,4573
20230823,092800,108959650,2685,2665,2695,2665,10394
20230823,092700,81092935,2660,2655,2660,2655,5041
20230823,092600,67690645,2655,2650,2655,2650,2120
20230823,092500,62071720,2650,2650,2650,2650,1560
20230823,092400,57937720,2650,2640,2650,2640,103
20230823,092300,57665740,2650,2650,2650,2650,8
20230823,092200,57644540,2650,2650,2650,2650,140
20230823,092100,57273540,2650,2650,2650,2650,790
20230823,092000,55180040,2650,2640,2650,2640,102
20230823,091900,54909750,2645,2650,2650,2645,321
20230823,091800,54059750,2640,2640,2640,2640,243
20230823,091700,53418230,2655,2640,2655,2640,1050
20230823,091600,50633870,2635,2635,2635,2635,0
20230823,091500,50633870,2635,2635,2635,2635,20
20230823,091400,50581170,2650,2650,2650,2650,2
20230823,091300,50575870,2630,2630,2630,2630,488
20230823,091200,49292430,2630,2625,2630,2625,1044
20230823,091100,46550495,2625,2625,2625,2615,857
20230823,091000,44308395,2625,2625,2625,2625,211
20230823,090900,43754520,2620,2620,2620,2620,164
20230823,090800,43324840,2620,2615,2620,2615,193
20230823,090700,42820085,2615,2615,2615,2615,1318
20230823,090600,39373515,2630,2630,2630,2605,1531
20230823,090500,35374875,2630,2630,2630,2630,230
20230823,090400,34769975,2630,2625,2630,2615,1111
20230823,090300,31856940,2630,2630,2630,2630,119
20230823,090200,31543970,2635,2630,2635,2630,399
20230823,090100,30493295,2630,2640,2650,2620,4109
20230823,090000,19694795,2650,2655,2665,2650,7413