stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185000,2859941640,2170,2170,2170,2170,26342
20230824,184900,2859941640,2170,2170,2170,2170,0
20230824,184800,2859941640,2170,2170,2170,2170,0
20230824,184700,2859941640,2170,2170,2170,2170,0
20230824,184600,2859941640,2170,2170,2170,2170,0
20230824,184500,2859941640,2170,2170,2170,2170,0
20230824,184400,2859941640,2170,2170,2170,2170,0
20230824,184300,2859941640,2170,2170,2170,2170,0
20230824,184200,2859941640,2170,2170,2170,2170,0
20230824,184100,2859941640,2170,2170,2170,2170,0
20230824,184000,2859941640,2170,2170,2170,2170,0
20230824,183900,2859941640,2170,2170,2170,2170,0
20230824,183800,2859941640,2170,2170,2170,2170,0
20230824,183700,2859941640,2170,2170,2170,2170,0
20230824,183600,2859941640,2170,2170,2170,2170,0
20230824,183500,2859941640,2170,2170,2170,2170,0
20230824,183400,2859941640,2170,2170,2170,2170,0
20230824,183300,2859941640,2170,2170,2170,2170,0
20230824,183200,2859941640,2170,2170,2170,2170,0
20230824,183100,2859941640,2170,2170,2170,2170,0
20230824,183000,2859941640,2170,2170,2170,2170,0
20230824,182900,2859941640,2170,2170,2170,2170,0
20230824,182800,2859941640,2170,2170,2170,2170,0
20230824,182700,2859941640,2170,2170,2170,2170,0
20230824,182600,2859941640,2170,2170,2170,2170,0
20230824,182500,2859941640,2170,2170,2170,2170,0
20230824,182400,2859941640,2170,2170,2170,2170,0
20230824,182300,2859941640,2170,2170,2170,2170,0
20230824,182200,2859941640,2170,2170,2170,2170,0
20230824,182100,2859941640,2170,2170,2170,2170,0
20230824,182000,2859941640,2170,2170,2170,2170,26342
20230824,181900,2859941640,2170,2170,2170,2170,0
20230824,181800,2859941640,2170,2170,2170,2170,0
20230824,181700,2859941640,2170,2170,2170,2170,0
20230824,181600,2859941640,2170,2170,2170,2170,0
20230824,181500,2859941640,2170,2170,2170,2170,0
20230824,181400,2859941640,2170,2170,2170,2170,0
20230824,181300,2859941640,2170,2170,2170,2170,0
20230824,181200,2859941640,2170,2170,2170,2170,0
20230824,181100,2859941640,2170,2170,2170,2170,0
20230824,181000,2859941640,2170,2170,2170,2170,0
20230824,180900,2859941640,2170,2170,2170,2170,0
20230824,180800,2859941640,2170,2170,2170,2170,0
20230824,180700,2859941640,2170,2170,2170,2170,0
20230824,180600,2859941640,2170,2170,2170,2170,0
20230824,180500,2859941640,2170,2170,2170,2170,0
20230824,180400,2859941640,2170,2170,2170,2170,0
20230824,180300,2859941640,2170,2170,2170,2170,0
20230824,180200,2859941640,2170,2170,2170,2170,0
20230824,180100,2859941640,2170,2170,2170,2170,0
20230824,180000,2859941640,2170,2170,2170,2170,0
20230824,175900,2859941640,2170,2170,2170,2170,0
20230824,175800,2859941640,2170,2170,2170,2170,0
20230824,175700,2859941640,2170,2170,2170,2170,0
20230824,175600,2859941640,2170,2170,2170,2170,0
20230824,175500,2859941640,2170,2170,2170,2170,0
20230824,175400,2859941640,2170,2170,2170,2170,0
20230824,175300,2859941640,2170,2170,2170,2170,0
20230824,175200,2859941640,2170,2170,2170,2170,0
20230824,175100,2859941640,2170,2170,2170,2170,0
20230824,175000,2859941640,2170,2170,2170,2170,26342
20230824,174900,2859941640,2170,2170,2170,2170,0
20230824,174800,2859941640,2170,2170,2170,2170,0
20230824,174700,2859941640,2170,2170,2170,2170,0
20230824,174600,2859941640,2170,2170,2170,2170,0
20230824,174500,2859941640,2170,2170,2170,2170,0
20230824,174400,2859941640,2170,2170,2170,2170,0
20230824,174300,2859941640,2170,2170,2170,2170,0
20230824,174200,2859941640,2170,2170,2170,2170,0
20230824,174100,2859941640,2170,2170,2170,2170,0
20230824,174000,2859941640,2170,2170,2170,2170,0
20230824,173900,2859941640,2170,2170,2170,2170,0
20230824,173800,2859941640,2170,2170,2170,2170,0
20230824,173700,2859941640,2170,2170,2170,2170,0
20230824,173600,2859941640,2170,2170,2170,2170,0
20230824,173500,2859941640,2170,2170,2170,2170,0
20230824,173400,2859941640,2170,2170,2170,2170,0
20230824,173300,2859941640,2170,2170,2170,2170,0
20230824,173200,2859941640,2170,2170,2170,2170,0
20230824,173100,2859941640,2170,2170,2170,2170,0
20230824,173000,2859941640,2170,2170,2170,2170,0
20230824,172900,2859941640,2170,2170,2170,2170,0
20230824,172800,2859941640,2170,2170,2170,2170,0
20230824,172700,2859941640,2170,2170,2170,2170,0
20230824,172600,2859941640,2170,2170,2170,2170,0
20230824,172500,2859941640,2170,2170,2170,2170,0
20230824,172400,2859941640,2170,2170,2170,2170,0
20230824,172300,2859941640,2170,2170,2170,2170,0
20230824,172200,2859941640,2170,2170,2170,2170,0
20230824,172100,2859941640,2170,2170,2170,2170,0
20230824,172000,2859941640,2170,2170,2170,2170,26342
20230824,171900,2859941640,2170,2170,2170,2170,0
20230824,171800,2859941640,2170,2170,2170,2170,0
20230824,171700,2859941640,2170,2170,2170,2170,0
20230824,171600,2859941640,2170,2170,2170,2170,0
20230824,171500,2859941640,2170,2170,2170,2170,0
20230824,171400,2859941640,2170,2170,2170,2170,0
20230824,171300,2859941640,2170,2170,2170,2170,0
20230824,171200,2859941640,2170,2170,2170,2170,0
20230824,171100,2859941640,2170,2170,2170,2170,0
20230824,171000,2859941640,2170,2170,2170,2170,0
20230824,170900,2859941640,2170,2170,2170,2170,0
20230824,170800,2859941640,2170,2170,2170,2170,0
20230824,170700,2859941640,2170,2170,2170,2170,0
20230824,170600,2859941640,2170,2170,2170,2170,0
20230824,170500,2859941640,2170,2170,2170,2170,0
20230824,170400,2859941640,2170,2170,2170,2170,0
20230824,170300,2859941640,2170,2170,2170,2170,0
20230824,170200,2859941640,2170,2170,2170,2170,0
20230824,170100,2859941640,2170,2170,2170,2170,0
20230824,170000,2859941640,2170,2170,2170,2170,0
20230824,165900,2859941640,2170,2170,2170,2170,0
20230824,165800,2859941640,2170,2170,2170,2170,0
20230824,165700,2859941640,2170,2170,2170,2170,0
20230824,165600,2859941640,2170,2170,2170,2170,0
20230824,165500,2859941640,2170,2170,2170,2170,0
20230824,165400,2859941640,2170,2170,2170,2170,0
20230824,165300,2859941640,2170,2170,2170,2170,0
20230824,165200,2859941640,2170,2170,2170,2170,0
20230824,165100,2859941640,2170,2170,2170,2170,0
20230824,165000,2859941640,2170,2170,2170,2170,26342
20230824,164900,2859941640,2170,2170,2170,2170,0
20230824,164800,2859941640,2170,2170,2170,2170,0
20230824,164700,2859941640,2170,2170,2170,2170,0
20230824,164600,2859941640,2170,2170,2170,2170,0
20230824,164500,2859941640,2170,2170,2170,2170,0
20230824,164400,2859941640,2170,2170,2170,2170,0
20230824,164300,2859941640,2170,2170,2170,2170,0
20230824,164200,2859941640,2170,2170,2170,2170,0
20230824,164100,2859941640,2170,2170,2170,2170,0
20230824,164000,2859941640,2170,2170,2170,2170,0
20230824,163900,2859941640,2170,2170,2170,2170,0
20230824,163800,2859941640,2170,2170,2170,2170,0
20230824,163700,2859941640,2170,2170,2170,2170,0
20230824,163600,2859941640,2170,2170,2170,2170,0
20230824,163500,2859941640,2170,2170,2170,2170,0
20230824,163400,2859941640,2170,2170,2170,2170,0
20230824,163300,2859941640,2170,2170,2170,2170,0
20230824,163200,2859941640,2170,2170,2170,2170,0
20230824,163100,2859941640,2170,2170,2170,2170,0
20230824,163000,2859941640,2170,2170,2170,2170,0
20230824,162900,2859941640,2170,2170,2170,2170,0
20230824,162800,2859941640,2170,2170,2170,2170,0
20230824,162700,2859941640,2170,2170,2170,2170,0
20230824,162600,2859941640,2170,2170,2170,2170,0
20230824,162500,2859941640,2170,2170,2170,2170,0
20230824,162400,2859941640,2170,2170,2170,2170,0
20230824,162300,2859941640,2170,2170,2170,2170,0
20230824,162200,2859941640,2170,2170,2170,2170,0
20230824,162100,2859941640,2170,2170,2170,2170,0
20230824,162000,2859941640,2170,2170,2170,2170,26342
20230824,161900,2859941640,2170,2170,2170,2170,0
20230824,161800,2859941640,2170,2170,2170,2170,0
20230824,161700,2859941640,2170,2170,2170,2170,0
20230824,161600,2859941640,2170,2170,2170,2170,0
20230824,161500,2859941640,2170,2170,2170,2170,0
20230824,161400,2859941640,2170,2170,2170,2170,0
20230824,161300,2859941640,2170,2170,2170,2170,0
20230824,161200,2859941640,2170,2170,2170,2170,0
20230824,161100,2859941640,2170,2170,2170,2170,0
20230824,161000,2859941640,2170,2170,2170,2170,0
20230824,160900,2859941640,2170,2170,2170,2170,0
20230824,160800,2859941640,2170,2170,2170,2170,0
20230824,160700,2859941640,2170,2170,2170,2170,0
20230824,160600,2859941640,2170,2170,2170,2170,0
20230824,160500,2859941640,2170,2170,2170,2170,0
20230824,160400,2859941640,2170,2170,2170,2170,0
20230824,160300,2859941640,2170,2170,2170,2170,0
20230824,160200,2859941640,2170,2170,2170,2170,0
20230824,160100,2859941640,2170,2170,2170,2170,0
20230824,160000,2859941640,2170,2170,2170,2170,0
20230824,155900,2859941640,2170,2170,2170,2170,0
20230824,155800,2859941640,2170,2170,2170,2170,0
20230824,155700,2859941640,2170,2170,2170,2170,0
20230824,155600,2859941640,2170,2170,2170,2170,0
20230824,155500,2859941640,2170,2170,2170,2170,0
20230824,155400,2859941640,2170,2170,2170,2170,0
20230824,155300,2859941640,2170,2170,2170,2170,0
20230824,155200,2859941640,2170,2170,2170,2170,0
20230824,155100,2859941640,2170,2170,2170,2170,0
20230824,155000,2859941640,2170,2170,2170,2170,26342
20230824,154900,2859941640,2170,2170,2170,2170,0
20230824,154800,2859941640,2170,2170,2170,2170,0
20230824,154700,2859941640,2170,2170,2170,2170,0
20230824,154600,2859941640,2170,2170,2170,2170,0
20230824,154500,2859941640,2170,2170,2170,2170,0
20230824,154400,2859941640,2170,2170,2170,2170,0
20230824,154300,2859941640,2170,2170,2170,2170,0
20230824,154200,2859941640,2170,2170,2170,2170,0
20230824,154100,2859941640,2170,2170,2170,2170,0
20230824,154000,2859941640,2170,2170,2170,2170,0
20230824,153900,2859941640,2170,2170,2170,2170,0
20230824,153800,2859941640,2170,2170,2170,2170,0
20230824,153700,2859941640,2170,2170,2170,2170,0
20230824,153600,2859941640,2170,2170,2170,2170,0
20230824,153500,2859941640,2170,2170,2170,2170,0
20230824,153400,2859941640,2170,2170,2170,2170,0
20230824,153300,2859941640,2170,2170,2170,2170,0
20230824,153200,2859941640,2170,2170,2170,2170,0
20230824,153100,2859941640,2170,2170,2170,2170,0
20230824,153000,2859941640,2170,2170,2170,2170,26342
20230824,152900,2802779500,2165,2165,2165,2165,0
20230824,152800,2802779500,2165,2165,2165,2165,0
20230824,152700,2802779500,2165,2165,2165,2165,0
20230824,152600,2802779500,2165,2165,2165,2165,0
20230824,152500,2802779500,2165,2165,2165,2165,0
20230824,152400,2802779500,2165,2165,2165,2165,0
20230824,152300,2802779500,2165,2165,2165,2165,0
20230824,152200,2802779500,2165,2165,2165,2165,0
20230824,152100,2802779500,2165,2165,2165,2165,0
20230824,152000,2802779500,2165,2165,2165,2165,0
20230824,151900,2802779500,2165,2165,2170,2165,2306
20230824,151800,2797786965,2165,2165,2165,2165,1289
20230824,151700,2794996280,2170,2170,2170,2170,650
20230824,151600,2793585780,2170,2165,2170,2165,80
20230824,151500,2793412325,2165,2165,2170,2165,614
20230824,151400,2792080270,2165,2165,2170,2165,1789
20230824,151300,2788206475,2165,2165,2165,2165,209
20230824,151200,2787753990,2165,2165,2165,2165,2528
20230824,151100,2782280870,2165,2170,2170,2165,3954
20230824,151000,2773715735,2170,2170,2170,2170,4
20230824,150900,2773707055,2170,2170,2170,2165,1826
20230824,150800,2769744900,2170,2165,2170,2165,1300
20230824,150700,2766928855,2170,2175,2175,2170,530
20230824,150600,2765776610,2170,2170,2175,2170,2269
20230824,150500,2760850380,2170,2175,2175,2170,3187
20230824,150400,2753921205,2175,2170,2175,2170,436
20230824,150300,2752973135,2175,2175,2175,2175,967
20230824,150200,2750869910,2160,2165,2165,2160,6
20230824,150100,2750856945,2165,2165,2175,2165,203
20230824,150000,2750416320,2165,2175,2175,2165,281
20230824,145900,2749805640,2170,2175,2175,2170,121
20230824,145800,2749542565,2165,2165,2175,2165,2293
20230824,145700,2744561965,2165,2165,2170,2160,14096
20230824,145600,2714042840,2165,2165,2165,2160,326
20230824,145500,2713337670,2160,2160,2165,2155,1270
20230824,145400,2710594310,2160,2170,2170,2160,6773
20230824,145300,2695954050,2170,2175,2175,2170,7605
20230824,145200,2679418180,2165,2175,2175,2165,25529
20230824,145100,2624014170,2180,2175,2185,2160,29420
20230824,145000,2559913530,2170,2155,2175,2150,4360
20230824,144900,2550483295,2155,2155,2155,2150,1585
20230824,144800,2547067645,2150,2170,2170,2150,7630
20230824,144700,2530556755,2175,2155,2185,2155,35922
20230824,144600,2452423500,2155,2130,2170,2130,47625
20230824,144500,2349617770,2130,2130,2130,2130,363
20230824,144400,2348844580,2135,2135,2135,2135,2463
20230824,144300,2343586075,2135,2135,2135,2135,251
20230824,144200,2343050190,2130,2135,2135,2130,113
20230824,144100,2342809045,2135,2130,2135,2130,8335
20230824,144000,2325054750,2130,2135,2135,2130,372
20230824,143900,2324260540,2135,2140,2140,2135,1030
20230824,143800,2322060340,2140,2140,2140,2140,1024
20230824,143700,2319868980,2140,2140,2140,2140,8975
20230824,143600,2300662480,2135,2140,2140,2135,592
20230824,143500,2299395625,2140,2140,2140,2140,377
20230824,143400,2298588845,2135,2140,2140,2135,31
20230824,143300,2298522655,2135,2135,2135,2135,26
20230824,143200,2298467145,2135,2135,2135,2135,13
20230824,143100,2298439390,2135,2135,2135,2135,210
20230824,143000,2297991040,2135,2135,2135,2135,780
20230824,142900,2296325740,2135,2135,2135,2135,500
20230824,142800,2295258240,2135,2145,2145,2135,10417
20230824,142700,2273016845,2140,2140,2140,2140,679
20230824,142600,2271563785,2135,2135,2135,2135,170
20230824,142500,2271200835,2135,2135,2135,2135,67
20230824,142400,2271057790,2140,2140,2140,2140,1319
20230824,142300,2268235130,2140,2135,2140,2135,6751
20230824,142200,2253791700,2135,2140,2140,2135,601
20230824,142100,2252508060,2140,2140,2140,2140,877
20230824,142000,2250631280,2140,2140,2140,2140,522
20230824,141900,2249514200,2140,2140,2140,2140,0
20230824,141800,2249514200,2140,2135,2140,2135,674
20230824,141700,2248074340,2140,2140,2140,2140,111
20230824,141600,2247836800,2140,2140,2140,2140,337
20230824,141500,2247115620,2140,2145,2150,2140,2168
20230824,141400,2242466000,2145,2135,2145,2135,5410
20230824,141300,2230873885,2135,2140,2140,2135,1690
20230824,141200,2227258335,2135,2135,2135,2135,1
20230824,141100,2227256200,2135,2130,2135,2130,1423
20230824,141000,2224218400,2130,2130,2130,2130,0
20230824,140900,2224218400,2130,2130,2130,2130,51
20230824,140800,2224109770,2130,2130,2130,2130,116
20230824,140700,2223862690,2130,2125,2130,2125,604
20230824,140600,2222576190,2130,2130,2130,2130,1026
20230824,140500,2220390810,2135,2135,2135,2135,10
20230824,140400,2220369460,2135,2130,2135,2130,4
20230824,140300,2220360930,2130,2130,2130,2130,3372
20230824,140200,2213178570,2130,2130,2130,2130,46
20230824,140100,2213080590,2130,2130,2130,2130,146
20230824,140000,2212769610,2130,2130,2130,2130,461
20230824,135900,2211787680,2135,2135,2135,2135,0
20230824,135800,2211787680,2135,2135,2135,2135,0
20230824,135700,2211787680,2135,2130,2135,2130,644
20230824,135600,2210415955,2130,2130,2130,2130,797
20230824,135500,2208718345,2135,2135,2135,2135,0
20230824,135400,2208718345,2135,2135,2135,2135,186
20230824,135300,2208321235,2135,2135,2135,2125,4
20230824,135200,2208312705,2135,2135,2135,2135,164
20230824,135100,2207962565,2140,2130,2140,2130,20000
20230824,135000,2165196835,2125,2125,2125,2125,0
20230824,134900,2165196835,2125,2125,2125,2125,1
20230824,134800,2165194710,2125,2125,2125,2125,1
20230824,134700,2165192585,2125,2125,2125,2125,0
20230824,134600,2165192585,2125,2125,2125,2125,99
20230824,134500,2164982210,2125,2125,2125,2125,2660
20230824,134400,2159329710,2125,2130,2130,2125,3413
20230824,134300,2152070000,2135,2135,2135,2135,813
20230824,134200,2150334245,2135,2135,2135,2135,0
20230824,134100,2150334245,2135,2135,2135,2135,100
20230824,134000,2150120745,2135,2135,2135,2135,571
20230824,133900,2148901660,2135,2135,2135,2135,40
20230824,133800,2148816260,2140,2140,2140,2140,62
20230824,133700,2148683580,2140,2135,2140,2135,509
20230824,133600,2147596635,2135,2135,2135,2135,745
20230824,133500,2146006060,2135,2135,2135,2135,505
20230824,133400,2144927885,2130,2130,2130,2130,10
20230824,133300,2144906585,2130,2130,2130,2130,33
20230824,133200,2144836295,2130,2130,2130,2130,889
20230824,133100,2142942725,2125,2125,2125,2125,822
20230824,133000,2141195975,2115,2115,2115,2115,36
20230824,132900,2141119835,2115,2120,2125,2115,10421
20230824,132800,2119051570,2120,2120,2120,2120,2346
20230824,132700,2114078050,2120,2125,2125,2120,15036
20230824,132600,2082176730,2125,2130,2130,2125,4413
20230824,132500,2072777220,2130,2130,2130,2125,3659
20230824,132400,2064983730,2130,2135,2135,2130,5272
20230824,132300,2053748190,2135,2130,2135,2130,557
20230824,132200,2052559730,2125,2125,2125,2125,36
20230824,132100,2052483230,2130,2125,2130,2125,2036
20230824,132000,2048146730,2130,2135,2140,2130,4179
20230824,131900,2039234495,2135,2140,2140,2135,3433
20230824,131800,2031888075,2125,2130,2140,2125,1226
20230824,131700,2029274965,2130,2125,2130,2125,37
20230824,131600,2029196160,2125,2130,2135,2120,5049
20230824,131500,2018451000,2130,2135,2135,2130,2299
20230824,131400,2013547890,2135,2140,2140,2135,457
20230824,131300,2012572145,2140,2135,2140,2135,2029
20230824,131200,2008232930,2135,2130,2135,2130,4230
20230824,131100,1999212790,2130,2130,2130,2130,10
20230824,131000,1999191490,2130,2130,2130,2130,28
20230824,130900,1999131850,2130,2130,2130,2130,120
20230824,130800,1998876250,2130,2130,2130,2130,110
20230824,130700,1998641950,2130,2130,2130,2130,61
20230824,130600,1998512020,2130,2130,2130,2130,687
20230824,130500,1997048710,2130,2125,2130,2125,1304
20230824,130400,1994275825,2110,2125,2125,2110,8946
20230824,130300,1975270080,2125,2130,2130,2125,4047
20230824,130200,1966652645,2135,2140,2140,2135,323
20230824,130100,1965962305,2135,2135,2135,2135,324
20230824,130000,1965270565,2135,2135,2135,2135,1725
20230824,125900,1961587690,2135,2150,2150,2135,415
20230824,125800,1960700135,2145,2150,2150,2145,683
20230824,125700,1959232885,2150,2150,2150,2140,14680
20230824,125600,1927790895,2145,2145,2155,2145,1416
20230824,125500,1924748350,2145,2155,2155,2140,4340
20230824,125400,1915427100,2155,2140,2155,2140,13861
20230824,125300,1885623160,2145,2140,2145,2140,980
20230824,125200,1883521065,2150,2155,2155,2145,2147
20230824,125100,1878914750,2150,2140,2150,2140,9866
20230824,125000,1857738005,2145,2145,2145,2120,16729
20230824,124900,1821861740,2145,2140,2145,2140,6125
20230824,124800,1808732170,2140,2125,2140,2125,8956
20230824,124700,1789615035,2120,2135,2135,2120,7
20230824,124600,1789600105,2130,2125,2130,2125,8382
20230824,124500,1771784770,2130,2125,2130,2125,1057
20230824,124400,1769535680,2125,2125,2130,2125,570
20230824,124300,1768324425,2125,2120,2130,2120,5552
20230824,124200,1756520110,2105,2120,2125,2105,2422
20230824,124100,1751385265,2120,2120,2120,2120,432
20230824,124000,1750469425,2120,2110,2120,2110,4664
20230824,123900,1740600455,2105,2105,2105,2105,689
20230824,123800,1739150110,2105,2105,2105,2105,0
20230824,123700,1739150110,2105,2105,2105,2105,0
20230824,123600,1739150110,2105,2105,2105,2105,320
20230824,123500,1738476510,2105,2105,2105,2105,200
20230824,123400,1738055510,2105,2105,2105,2100,1237
20230824,123300,1735451670,2110,2105,2110,2100,3975
20230824,123200,1727083130,2105,2110,2110,2105,9
20230824,123100,1727064160,2110,2110,2110,2110,1035
20230824,123000,1724880310,2105,2100,2105,2100,1277
20230824,122900,1722193250,2100,2100,2100,2100,0
20230824,122800,1722193250,2100,2095,2100,2095,1797
20230824,122700,1718422365,2095,2100,2100,2085,3256
20230824,122600,1711618570,2100,2080,2100,2080,5200
20230824,122500,1700733765,2080,2075,2080,2075,3636
20230824,122400,1693183505,2065,2070,2070,2065,3600
20230824,122300,1685738055,2070,2070,2070,2070,0
20230824,122200,1685738055,2070,2070,2070,2070,501
20230824,122100,1684700985,2070,2070,2070,2070,0
20230824,122000,1684700985,2070,2070,2070,2070,184
20230824,121900,1684320105,2070,2070,2070,2070,3336
20230824,121800,1677414585,2075,2075,2075,2075,470
20230824,121700,1676439335,2075,2075,2075,2075,100
20230824,121600,1676231835,2070,2070,2070,2070,5234
20230824,121500,1665397455,2065,2065,2065,2065,287
20230824,121400,1664804800,2065,2065,2065,2065,20
20230824,121300,1664763500,2065,2065,2065,2065,120
20230824,121200,1664515700,2065,2065,2065,2065,9
20230824,121100,1664497115,2065,2055,2065,2055,1630
20230824,121000,1661131440,2055,2055,2055,2055,0
20230824,120900,1661131440,2055,2060,2060,2055,1501
20230824,120800,1658044385,2055,2055,2055,2055,403
20230824,120700,1657216220,2055,2055,2055,2055,151
20230824,120600,1656905915,2055,2055,2055,2055,582
20230824,120500,1655709905,2055,2050,2055,2050,503
20230824,120400,1654678750,2050,2060,2060,2050,9298
20230824,120300,1635538945,2060,2070,2070,2060,24099
20230824,120200,1585728640,2070,2080,2080,2070,13784
20230824,120100,1557104170,2080,2090,2090,2080,28755
20230824,120000,1497230185,2090,2095,2095,2090,9
20230824,115900,1497211335,2100,2090,2105,2090,10165
20230824,115800,1475869440,2095,2105,2110,2095,11287
20230824,115700,1452178275,2110,2110,2110,2110,73
20230824,115600,1452024245,2110,2110,2110,2110,0
20230824,115500,1452024245,2110,2110,2110,2110,17
20230824,115400,1451988375,2105,2105,2105,2105,20
20230824,115300,1451946275,2105,2105,2105,2105,26
20230824,115200,1451891545,2105,2105,2105,2105,54
20230824,115100,1451777875,2105,2105,2105,2100,758
20230824,115000,1450182310,2110,2110,2110,2110,0
20230824,114900,1450182310,2110,2110,2110,2110,0
20230824,114800,1450182310,2110,2105,2110,2105,3031
20230824,114700,1443792235,2100,2090,2100,2090,2501
20230824,114600,1438540145,2100,2090,2100,2090,14
20230824,114500,1438510845,2090,2095,2100,2090,5070
20230824,114400,1427866910,2100,2095,2100,2095,35
20230824,114300,1427793580,2095,2095,2095,2095,182
20230824,114200,1427412290,2095,2095,2095,2095,757
20230824,114100,1425826375,2090,2090,2090,2090,100
20230824,114000,1425617375,2090,2090,2090,2090,0
20230824,113900,1425617375,2090,2090,2090,2090,0
20230824,113800,1425617375,2090,2090,2090,2090,0
20230824,113700,1425617375,2090,2090,2095,2090,514
20230824,113600,1424542565,2090,2090,2090,2090,4389
20230824,113500,1415369555,2090,2090,2090,2090,285
20230824,113400,1414773905,2090,2090,2090,2090,33
20230824,113300,1414704935,2090,2090,2090,2090,2100
20230824,113200,1410315935,2090,2090,2095,2090,2259
20230824,113100,1405591940,2095,2095,2095,2095,0
20230824,113000,1405591940,2095,2095,2095,2095,0
20230824,112900,1405591940,2095,2095,2095,2095,80
20230824,112800,1405424340,2095,2095,2095,2095,200
20230824,112700,1405005340,2095,2090,2095,2090,54
20230824,112600,1404892330,2095,2095,2095,2095,72
20230824,112500,1404741490,2095,2095,2100,2095,663
20230824,112400,1403351885,2100,2095,2100,2095,6
20230824,112300,1403339310,2095,2095,2095,2095,33
20230824,112200,1403270175,2095,2095,2095,2095,114
20230824,112100,1403031345,2100,2095,2100,2095,193
20230824,112000,1402626660,2090,2090,2090,2090,0
20230824,111900,1402626660,2090,2090,2090,2090,1
20230824,111800,1402624570,2090,2090,2090,2090,0
20230824,111700,1402624570,2090,2095,2095,2090,1006
20230824,111600,1400517080,2100,2095,2100,2095,2211
20230824,111500,1395885030,2090,2090,2090,2090,0
20230824,111400,1395885030,2090,2090,2090,2090,4
20230824,111300,1395876670,2090,2090,2090,2090,100
20230824,111200,1395667670,2095,2095,2095,2095,0
20230824,111100,1395667670,2095,2095,2095,2095,150
20230824,111000,1395353420,2090,2090,2090,2090,66
20230824,110900,1395215480,2090,2090,2090,2090,182
20230824,110800,1394835100,2090,2090,2090,2090,666
20230824,110700,1393443160,2090,2090,2090,2090,0
20230824,110600,1393443160,2090,2090,2090,2090,471
20230824,110500,1392458770,2095,2095,2095,2095,12
20230824,110400,1392433630,2095,2090,2095,2090,203
20230824,110300,1392008860,2090,2090,2090,2090,166
20230824,110200,1391661920,2090,2090,2090,2090,825
20230824,110100,1389937670,2090,2095,2095,2090,413
20230824,110000,1389074490,2095,2095,2095,2095,101
20230824,105900,1388862895,2095,2095,2095,2095,0
20230824,105800,1388862895,2095,2095,2095,2095,1
20230824,105700,1388860800,2095,2095,2095,2095,0
20230824,105600,1388860800,2095,2100,2100,2095,4901
20230824,105500,1378569510,2100,2100,2100,2100,0
20230824,105400,1378569510,2100,2100,2100,2100,1
20230824,105300,1378567410,2090,2090,2090,2090,0
20230824,105200,1378567410,2090,2090,2090,2090,1
20230824,105100,1378565320,2090,2090,2090,2090,10
20230824,105000,1378544420,2095,2095,2095,2095,0
20230824,104900,1378544420,2095,2095,2095,2095,2
20230824,104800,1378540230,2100,2100,2100,2100,2006
20230824,104700,1374327630,2100,2100,2100,2100,16
20230824,104600,1374294030,2105,2105,2105,2105,0
20230824,104500,1374294030,2105,2105,2105,2105,500
20230824,104400,1373241530,2100,2095,2100,2095,2202
20230824,104300,1368622820,2090,2095,2095,2090,574
20230824,104200,1367422160,2095,2100,2100,2095,2000
20230824,104100,1363229660,2100,2100,2100,2100,8009
20230824,104000,1346410760,2100,2100,2100,2100,563
20230824,103900,1345228460,2100,2095,2100,2095,1613
20230824,103800,1341844720,2100,2095,2100,2095,1813
20230824,103700,1338038245,2095,2095,2095,2095,1118
20230824,103600,1335696035,2090,2090,2090,2090,1972
20230824,103500,1331574555,2085,2085,2090,2085,75
20230824,103400,1331417995,2090,2090,2090,2090,602
20230824,103300,1330159815,2085,2085,2085,2085,300
20230824,103200,1329534315,2085,2090,2090,2085,149
20230824,103100,1329223615,2085,2085,2085,2085,10
20230824,103000,1329202765,2090,2090,2090,2090,16
20230824,102900,1329169325,2085,2085,2085,2085,600
20230824,102800,1327918325,2085,2085,2085,2085,237
20230824,102700,1327424180,2085,2085,2085,2085,220
20230824,102600,1326965480,2085,2090,2090,2085,4596
20230824,102500,1317381075,2090,2090,2090,2090,6000
20230824,102400,1304841075,2090,2090,2090,2090,911
20230824,102300,1302937085,2090,2100,2100,2085,2136
20230824,102200,1298475500,2100,2090,2105,2090,203
20230824,102100,1298048205,2100,2100,2100,2100,0
20230824,102000,1298048205,2100,2100,2105,2100,1781
20230824,101900,1294304715,2100,2100,2100,2100,4308
20230824,101800,1285257915,2095,2100,2105,2085,3422
20230824,101700,1278092385,2105,2095,2105,2095,3142
20230824,101600,1271509625,2105,2115,2115,2105,202
20230824,101500,1271084400,2110,2110,2115,2110,3128
20230824,101400,1264484315,2105,2095,2105,2095,9134
20230824,101300,1245311360,2095,2090,2095,2090,1521
20230824,101200,1242132465,2080,2085,2085,2080,41
20230824,101100,1242046995,2085,2080,2090,2080,4578
20230824,101000,1232522275,2080,2080,2080,2080,1877
20230824,100900,1228618115,2090,2085,2090,2085,6818
20230824,100800,1214396375,2090,2090,2090,2090,7384
20230824,100700,1198963815,2090,2090,2090,2090,1
20230824,100600,1198961725,2095,2090,2095,2090,2080
20230824,100500,1194614520,2095,2085,2095,2085,2641
20230824,100400,1189102745,2085,2085,2090,2085,908
20230824,100300,1187208280,2085,2090,2090,2085,662
20230824,100200,1185826640,2095,2090,2095,2090,720
20230824,100100,1184321825,2090,2090,2090,2090,714
20230824,100000,1182829565,2090,2085,2090,2085,2552
20230824,095900,1177502500,2085,2090,2095,2085,728
20230824,095800,1175984530,2095,2090,2095,2085,1062
20230824,095700,1173767680,2090,2095,2095,2085,2055
20230824,095600,1169469865,2100,2105,2105,2080,18246
20230824,095500,1131284030,2105,2115,2115,2105,14323
20230824,095400,1101067465,2115,2115,2120,2115,5153
20230824,095300,1090168120,2125,2125,2125,2115,6645
20230824,095200,1076057495,2125,2130,2130,2125,5169
20230824,095100,1065073315,2130,2125,2130,2115,3508
20230824,095000,1057619645,2115,2120,2120,2115,4889
20230824,094900,1047258215,2120,2130,2130,2115,4611
20230824,094800,1037486965,2130,2150,2150,2130,25828
20230824,094700,982264285,2150,2150,2150,2140,1519
20230824,094600,979005695,2150,2140,2150,2140,13166
20230824,094500,950717815,2140,2145,2145,2140,8866
20230824,094400,931714385,2150,2150,2150,2145,22256
20230824,094300,883901520,2150,2150,2155,2145,3161
20230824,094200,877105905,2150,2150,2150,2150,3794
20230824,094100,868948805,2150,2150,2155,2150,11300
20230824,094000,844646250,2150,2130,2155,2130,41693
20230824,093900,755263800,2130,2140,2140,2125,12504
20230824,093800,728632060,2140,2145,2145,2135,15800
20230824,093700,694840295,2150,2110,2170,2110,62264
20230824,093600,562054540,2110,2115,2115,2110,3877
20230824,093500,553873665,2110,2110,2110,2110,3482
20230824,093400,546526645,2105,2105,2110,2105,2261
20230824,093300,541761985,2110,2105,2110,2105,417
20230824,093200,540883950,2105,2115,2115,2105,1944
20230824,093100,536789715,2115,2120,2120,2115,1368
20230824,093000,533893305,2120,2110,2120,2105,20580
20230824,092900,490459195,2115,2120,2120,2110,738
20230824,092800,488901630,2120,2100,2120,2100,10531
20230824,092700,466731025,2095,2105,2105,2095,4851
20230824,092600,456568145,2105,2095,2105,2090,4738
20230824,092500,446619875,2095,2085,2095,2085,3730
20230824,092400,438834295,2085,2080,2085,2080,3322
20230824,092300,431924240,2085,2080,2085,2080,543
20230824,092200,430794765,2080,2080,2080,2075,3869
20230824,092100,422758250,2080,2075,2080,2075,5847
20230824,092000,410625275,2075,2070,2075,2065,3912
20230824,091900,402518675,2070,2085,2085,2070,10249
20230824,091800,381272515,2085,2085,2085,2075,2566
20230824,091700,375926990,2100,2090,2100,2085,4079
20230824,091600,367391410,2085,2105,2105,2085,3060
20230824,091500,360969155,2095,2105,2105,2095,8540
20230824,091400,343026290,2110,2110,2110,2110,200
20230824,091300,342604290,2110,2110,2120,2105,10031
20230824,091200,321389445,2110,2125,2125,2100,35102
20230824,091100,247018280,2130,2110,2130,2110,10452
20230824,091000,224856060,2105,2105,2120,2105,14866
20230824,090900,193488830,2100,2100,2100,2100,5940
20230824,090800,181014830,2100,2090,2105,2090,3903
20230824,090700,172847055,2095,2100,2105,2095,8799
20230824,090600,154369585,2100,2095,2105,2095,3096
20230824,090500,147874755,2090,2090,2100,2085,474
20230824,090400,146884080,2090,2080,2090,2080,1746
20230824,090300,143246110,2075,2080,2080,2070,14168
20230824,090200,113845715,2080,2085,2090,2075,7950
20230824,090100,97301970,2090,2130,2130,2090,27126
20230824,090000,40328640,2130,2125,2130,2100,19003