stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185100,35073903560,2870,2870,2870,2870,216740
20230824,185000,35073903560,2870,2870,2870,2870,0
20230824,184900,35073903560,2870,2870,2870,2870,0
20230824,184800,35073903560,2870,2870,2870,2870,0
20230824,184700,35073903560,2870,2870,2870,2870,0
20230824,184600,35073903560,2870,2870,2870,2870,0
20230824,184500,35073903560,2870,2870,2870,2870,0
20230824,184400,35073903560,2870,2870,2870,2870,0
20230824,184300,35073903560,2870,2870,2870,2870,0
20230824,184200,35073903560,2870,2870,2870,2870,0
20230824,184100,35073903560,2870,2870,2870,2870,0
20230824,184000,35073903560,2870,2870,2870,2870,0
20230824,183900,35073903560,2870,2870,2870,2870,0
20230824,183800,35073903560,2870,2870,2870,2870,0
20230824,183700,35073903560,2870,2870,2870,2870,0
20230824,183600,35073903560,2870,2870,2870,2870,0
20230824,183500,35073903560,2870,2870,2870,2870,0
20230824,183400,35073903560,2870,2870,2870,2870,0
20230824,183300,35073903560,2870,2870,2870,2870,0
20230824,183200,35073903560,2870,2870,2870,2870,0
20230824,183100,35073903560,2870,2870,2870,2870,0
20230824,183000,35073903560,2870,2870,2870,2870,0
20230824,182900,35073903560,2870,2870,2870,2870,0
20230824,182800,35073903560,2870,2870,2870,2870,0
20230824,182700,35073903560,2870,2870,2870,2870,0
20230824,182600,35073903560,2870,2870,2870,2870,0
20230824,182500,35073903560,2870,2870,2870,2870,0
20230824,182400,35073903560,2870,2870,2870,2870,0
20230824,182300,35073903560,2870,2870,2870,2870,0
20230824,182200,35073903560,2870,2870,2870,2870,0
20230824,182100,35073903560,2870,2870,2870,2870,216740
20230824,182000,35073903560,2870,2870,2870,2870,0
20230824,181900,35073903560,2870,2870,2870,2870,0
20230824,181800,35073903560,2870,2870,2870,2870,0
20230824,181700,35073903560,2870,2870,2870,2870,0
20230824,181600,35073903560,2870,2870,2870,2870,0
20230824,181500,35073903560,2870,2870,2870,2870,0
20230824,181400,35073903560,2870,2870,2870,2870,0
20230824,181300,35073903560,2870,2870,2870,2870,0
20230824,181200,35073903560,2870,2870,2870,2870,0
20230824,181100,35073903560,2870,2870,2870,2870,0
20230824,181000,35073903560,2870,2870,2870,2870,0
20230824,180900,35073903560,2870,2870,2870,2870,0
20230824,180800,35073903560,2870,2870,2870,2870,0
20230824,180700,35073903560,2870,2870,2870,2870,0
20230824,180600,35073903560,2870,2870,2870,2870,0
20230824,180500,35073903560,2870,2870,2870,2870,0
20230824,180400,35073903560,2870,2870,2870,2870,0
20230824,180300,35073903560,2870,2870,2870,2870,0
20230824,180200,35073903560,2870,2870,2870,2870,0
20230824,180100,35073903560,2870,2870,2870,2870,0
20230824,180000,35073903560,2870,2870,2870,2870,0
20230824,175900,35073903560,2870,2870,2870,2870,0
20230824,175800,35073903560,2870,2870,2870,2870,0
20230824,175700,35073903560,2870,2870,2870,2870,0
20230824,175600,35073903560,2870,2870,2870,2870,0
20230824,175500,35073903560,2870,2870,2870,2870,0
20230824,175400,35073903560,2870,2870,2870,2870,0
20230824,175300,35073903560,2870,2870,2870,2870,0
20230824,175200,35073903560,2870,2870,2870,2870,0
20230824,175100,35073903560,2870,2870,2870,2870,216740
20230824,175000,35073903560,2870,2870,2870,2870,0
20230824,174900,35073903560,2870,2870,2870,2870,0
20230824,174800,35073903560,2870,2870,2870,2870,0
20230824,174700,35073903560,2870,2870,2870,2870,0
20230824,174600,35073903560,2870,2870,2870,2870,0
20230824,174500,35073903560,2870,2870,2870,2870,0
20230824,174400,35073903560,2870,2870,2870,2870,0
20230824,174300,35073903560,2870,2870,2870,2870,0
20230824,174200,35073903560,2870,2870,2870,2870,0
20230824,174100,35073903560,2870,2870,2870,2870,0
20230824,174000,35073903560,2870,2870,2870,2870,0
20230824,173900,35073903560,2870,2870,2870,2870,0
20230824,173800,35073903560,2870,2870,2870,2870,0
20230824,173700,35073903560,2870,2870,2870,2870,0
20230824,173600,35073903560,2870,2870,2870,2870,0
20230824,173500,35073903560,2870,2870,2870,2870,0
20230824,173400,35073903560,2870,2870,2870,2870,0
20230824,173300,35073903560,2870,2870,2870,2870,0
20230824,173200,35073903560,2870,2870,2870,2870,0
20230824,173100,35073903560,2870,2870,2870,2870,0
20230824,173000,35073903560,2870,2870,2870,2870,0
20230824,172900,35073903560,2870,2870,2870,2870,0
20230824,172800,35073903560,2870,2870,2870,2870,0
20230824,172700,35073903560,2870,2870,2870,2870,0
20230824,172600,35073903560,2870,2870,2870,2870,0
20230824,172500,35073903560,2870,2870,2870,2870,0
20230824,172400,35073903560,2870,2870,2870,2870,0
20230824,172300,35073903560,2870,2870,2870,2870,0
20230824,172200,35073903560,2870,2870,2870,2870,0
20230824,172100,35073903560,2870,2870,2870,2870,216740
20230824,172000,35073903560,2870,2870,2870,2870,0
20230824,171900,35073903560,2870,2870,2870,2870,0
20230824,171800,35073903560,2870,2870,2870,2870,0
20230824,171700,35073903560,2870,2870,2870,2870,0
20230824,171600,35073903560,2870,2870,2870,2870,0
20230824,171500,35073903560,2870,2870,2870,2870,0
20230824,171400,35073903560,2870,2870,2870,2870,0
20230824,171300,35073903560,2870,2870,2870,2870,0
20230824,171200,35073903560,2870,2870,2870,2870,0
20230824,171100,35073903560,2870,2870,2870,2870,0
20230824,171000,35073903560,2870,2870,2870,2870,0
20230824,170900,35073903560,2870,2870,2870,2870,0
20230824,170800,35073903560,2870,2870,2870,2870,0
20230824,170700,35073903560,2870,2870,2870,2870,0
20230824,170600,35073903560,2870,2870,2870,2870,0
20230824,170500,35073903560,2870,2870,2870,2870,0
20230824,170400,35073903560,2870,2870,2870,2870,0
20230824,170300,35073903560,2870,2870,2870,2870,0
20230824,170200,35073903560,2870,2870,2870,2870,0
20230824,170100,35073903560,2870,2870,2870,2870,0
20230824,170000,35073903560,2870,2870,2870,2870,0
20230824,165900,35073903560,2870,2870,2870,2870,0
20230824,165800,35073903560,2870,2870,2870,2870,0
20230824,165700,35073903560,2870,2870,2870,2870,0
20230824,165600,35073903560,2870,2870,2870,2870,0
20230824,165500,35073903560,2870,2870,2870,2870,0
20230824,165400,35073903560,2870,2870,2870,2870,0
20230824,165300,35073903560,2870,2870,2870,2870,0
20230824,165200,35073903560,2870,2870,2870,2870,0
20230824,165100,35073903560,2870,2870,2870,2870,216740
20230824,165000,35073903560,2870,2870,2870,2870,0
20230824,164900,35073903560,2870,2870,2870,2870,0
20230824,164800,35073903560,2870,2870,2870,2870,0
20230824,164700,35073903560,2870,2870,2870,2870,0
20230824,164600,35073903560,2870,2870,2870,2870,0
20230824,164500,35073903560,2870,2870,2870,2870,0
20230824,164400,35073903560,2870,2870,2870,2870,0
20230824,164300,35073903560,2870,2870,2870,2870,0
20230824,164200,35073903560,2870,2870,2870,2870,0
20230824,164100,35073903560,2870,2870,2870,2870,0
20230824,164000,35073903560,2870,2870,2870,2870,0
20230824,163900,35073903560,2870,2870,2870,2870,0
20230824,163800,35073903560,2870,2870,2870,2870,0
20230824,163700,35073903560,2870,2870,2870,2870,0
20230824,163600,35073903560,2870,2870,2870,2870,0
20230824,163500,35073903560,2870,2870,2870,2870,0
20230824,163400,35073903560,2870,2870,2870,2870,0
20230824,163300,35073903560,2870,2870,2870,2870,0
20230824,163200,35073903560,2870,2870,2870,2870,0
20230824,163100,35073903560,2870,2870,2870,2870,0
20230824,163000,35073903560,2870,2870,2870,2870,0
20230824,162900,35073903560,2870,2870,2870,2870,0
20230824,162800,35073903560,2870,2870,2870,2870,0
20230824,162700,35073903560,2870,2870,2870,2870,0
20230824,162600,35073903560,2870,2870,2870,2870,0
20230824,162500,35073903560,2870,2870,2870,2870,0
20230824,162400,35073903560,2870,2870,2870,2870,0
20230824,162300,35073903560,2870,2870,2870,2870,0
20230824,162200,35073903560,2870,2870,2870,2870,0
20230824,162100,35073903560,2870,2870,2870,2870,216740
20230824,162000,35073903560,2870,2870,2870,2870,0
20230824,161900,35073903560,2870,2870,2870,2870,0
20230824,161800,35073903560,2870,2870,2870,2870,0
20230824,161700,35073903560,2870,2870,2870,2870,0
20230824,161600,35073903560,2870,2870,2870,2870,0
20230824,161500,35073903560,2870,2870,2870,2870,0
20230824,161400,35073903560,2870,2870,2870,2870,0
20230824,161300,35073903560,2870,2870,2870,2870,0
20230824,161200,35073903560,2870,2870,2870,2870,0
20230824,161100,35073903560,2870,2870,2870,2870,0
20230824,161000,35073903560,2870,2870,2870,2870,0
20230824,160900,35073903560,2870,2870,2870,2870,0
20230824,160800,35073903560,2870,2870,2870,2870,0
20230824,160700,35073903560,2870,2870,2870,2870,0
20230824,160600,35073903560,2870,2870,2870,2870,0
20230824,160500,35073903560,2870,2870,2870,2870,0
20230824,160400,35073903560,2870,2870,2870,2870,0
20230824,160300,35073903560,2870,2870,2870,2870,0
20230824,160200,35073903560,2870,2870,2870,2870,0
20230824,160100,35073903560,2870,2870,2870,2870,0
20230824,160000,35073903560,2870,2870,2870,2870,0
20230824,155900,35073903560,2870,2870,2870,2870,0
20230824,155800,35073903560,2870,2870,2870,2870,0
20230824,155700,35073903560,2870,2870,2870,2870,0
20230824,155600,35073903560,2870,2870,2870,2870,0
20230824,155500,35073903560,2870,2870,2870,2870,0
20230824,155400,35073903560,2870,2870,2870,2870,0
20230824,155300,35073903560,2870,2870,2870,2870,0
20230824,155200,35073903560,2870,2870,2870,2870,0
20230824,155100,35073903560,2870,2870,2870,2870,216740
20230824,155000,35073903560,2870,2870,2870,2870,0
20230824,154900,35073903560,2870,2870,2870,2870,0
20230824,154800,35073903560,2870,2870,2870,2870,0
20230824,154700,35073903560,2870,2870,2870,2870,0
20230824,154600,35073903560,2870,2870,2870,2870,0
20230824,154500,35073903560,2870,2870,2870,2870,0
20230824,154400,35073903560,2870,2870,2870,2870,0
20230824,154300,35073903560,2870,2870,2870,2870,0
20230824,154200,35073903560,2870,2870,2870,2870,0
20230824,154100,35073903560,2870,2870,2870,2870,0
20230824,154000,35073903560,2870,2870,2870,2870,0
20230824,153900,35073903560,2870,2870,2870,2870,0
20230824,153800,35073903560,2870,2870,2870,2870,0
20230824,153700,35073903560,2870,2870,2870,2870,0
20230824,153600,35073903560,2870,2870,2870,2870,0
20230824,153500,35073903560,2870,2870,2870,2870,0
20230824,153400,35073903560,2870,2870,2870,2870,0
20230824,153300,35073903560,2870,2870,2870,2870,0
20230824,153200,35073903560,2870,2870,2870,2870,0
20230824,153100,35073903560,2870,2870,2870,2870,0
20230824,153000,35073903560,2870,2870,2870,2870,216740
20230824,152900,34451859760,2875,2875,2875,2875,0
20230824,152800,34451859760,2875,2875,2875,2875,0
20230824,152700,34451859760,2875,2875,2875,2875,0
20230824,152600,34451859760,2875,2875,2875,2875,0
20230824,152500,34451859760,2875,2875,2875,2875,0
20230824,152400,34451859760,2875,2875,2875,2875,0
20230824,152300,34451859760,2875,2875,2875,2875,0
20230824,152200,34451859760,2875,2875,2875,2875,0
20230824,152100,34451859760,2875,2875,2875,2875,0
20230824,152000,34451859760,2875,2875,2875,2875,0
20230824,151900,34451859760,2875,2870,2875,2870,61791
20230824,151800,34274369025,2870,2870,2875,2870,27577
20230824,151700,34195160255,2870,2875,2875,2870,37534
20230824,151600,34087392975,2870,2870,2875,2870,28303
20230824,151500,34006114775,2870,2870,2875,2870,18234
20230824,151400,33953723025,2870,2870,2875,2865,68858
20230824,151300,33756137915,2870,2865,2870,2865,19460
20230824,151200,33700312815,2865,2865,2870,2860,49109
20230824,151100,33559649285,2860,2865,2870,2860,42333
20230824,151000,33438377065,2865,2870,2870,2865,33705
20230824,150900,33341765185,2870,2870,2870,2865,9086
20230824,150800,33315718110,2865,2870,2870,2865,14859
20230824,150700,33273085250,2870,2870,2870,2865,34202
20230824,150600,33174968380,2870,2875,2875,2865,46342
20230824,150500,33041990925,2875,2875,2875,2870,36537
20230824,150400,32937083640,2875,2870,2875,2870,17209
20230824,150300,32887660885,2875,2875,2880,2870,63227
20230824,150200,32705868535,2880,2875,2880,2870,64806
20230824,150100,32519336100,2875,2875,2880,2870,56978
20230824,150000,32355450200,2875,2875,2880,2870,72857
20230824,145900,32145974640,2870,2870,2875,2865,158110
20230824,145800,31691868040,2865,2865,2870,2865,24051
20230824,145700,31622865595,2865,2870,2870,2865,17133
20230824,145600,31573739325,2870,2860,2870,2860,86951
20230824,145500,31324602565,2865,2860,2865,2860,12930
20230824,145400,31287615080,2865,2855,2865,2855,62475
20230824,145300,31108918805,2855,2860,2860,2855,5625
20230824,145200,31092857130,2855,2860,2860,2855,25666
20230824,145100,31019458745,2860,2855,2860,2855,4418
20230824,145000,31006833320,2860,2860,2860,2855,11704
20230824,144900,30973403680,2855,2855,2860,2855,7886
20230824,144800,30950886635,2855,2855,2860,2855,16584
20230824,144700,30903537850,2860,2855,2860,2855,2274
20230824,144600,30897044080,2855,2860,2860,2855,9483
20230824,144500,30869938995,2855,2860,2860,2855,6848
20230824,144400,30850371965,2860,2855,2860,2855,15999
20230824,144300,30804622370,2860,2855,2860,2850,7890
20230824,144200,30782102970,2855,2855,2860,2850,35961
20230824,144100,30679443910,2855,2850,2855,2850,1211
20230824,144000,30675992015,2850,2850,2855,2850,6377
20230824,143900,30657817010,2850,2855,2855,2850,15560
20230824,143800,30613465985,2855,2850,2855,2850,6629
20230824,143700,30594552500,2855,2850,2855,2850,15075
20230824,143600,30551556825,2850,2850,2855,2850,5688
20230824,143500,30535344865,2845,2850,2855,2845,14655
20230824,143400,30493589230,2850,2850,2855,2850,11629
20230824,143300,30460441440,2855,2855,2860,2850,6395
20230824,143200,30442186490,2850,2860,2860,2850,4372
20230824,143100,30429702155,2860,2860,2865,2850,9523
20230824,143000,30402473525,2860,2850,2865,2850,61699
20230824,142900,30226175650,2855,2855,2855,2845,23704
20230824,142800,30158615170,2855,2855,2855,2850,6989
20230824,142700,30138664205,2855,2840,2855,2840,64288
20230824,142600,29955566835,2845,2845,2845,2840,5984
20230824,142500,29938565260,2845,2845,2845,2840,975
20230824,142400,29935793500,2845,2845,2850,2840,11638
20230824,142300,29902689215,2845,2845,2850,2845,19197
20230824,142200,29848060605,2850,2850,2850,2845,4925
20230824,142100,29834032170,2845,2845,2850,2840,64257
20230824,142000,29651332870,2850,2850,2850,2845,3505
20230824,141900,29641354195,2850,2845,2850,2845,4827
20230824,141800,29627615750,2850,2850,2850,2845,9604
20230824,141700,29600246760,2850,2850,2855,2845,14669
20230824,141600,29558436015,2850,2850,2855,2850,15628
20230824,141500,29513875255,2850,2850,2855,2850,12522
20230824,141400,29478165845,2850,2855,2855,2850,9813
20230824,141300,29450197550,2855,2850,2855,2850,2436
20230824,141200,29443251535,2855,2850,2855,2850,17224
20230824,141100,29394158000,2850,2855,2855,2850,5239
20230824,141000,29379226110,2855,2855,2855,2850,3491
20230824,140900,29369272190,2855,2850,2855,2850,11394
20230824,140800,29336746740,2850,2850,2855,2850,16510
20230824,140700,29289630640,2855,2860,2860,2850,49672
20230824,140600,29147713015,2860,2855,2860,2855,2432
20230824,140500,29140760510,2855,2865,2865,2855,34393
20230824,140400,29042393915,2865,2860,2865,2860,1840
20230824,140300,29037129465,2865,2870,2870,2860,43555
20230824,140200,28912300160,2870,2865,2870,2865,2712
20230824,140100,28904528295,2870,2865,2870,2865,22556
20230824,140000,28839894180,2865,2865,2865,2860,45556
20230824,135900,28709392490,2865,2865,2865,2860,7836
20230824,135800,28686942600,2865,2860,2865,2860,1898
20230824,135700,28681512875,2865,2865,2865,2860,4132
20230824,135600,28669690200,2865,2865,2865,2860,18760
20230824,135500,28616026790,2860,2855,2860,2855,37219
20230824,135400,28509587795,2860,2855,2860,2855,4261
20230824,135300,28497421280,2855,2855,2860,2855,2230
20230824,135200,28491044280,2855,2855,2860,2855,18206
20230824,135100,28439060440,2855,2855,2860,2855,3766
20230824,135000,28428307535,2860,2860,2860,2855,4367
20230824,134900,28415838135,2860,2855,2860,2850,10071
20230824,134800,28387086220,2855,2850,2855,2850,11219
20230824,134700,28355056775,2850,2850,2855,2850,1905
20230824,134600,28349623170,2850,2855,2855,2850,3131
20230824,134500,28340696615,2855,2855,2860,2850,5568
20230824,134400,28324806170,2855,2850,2860,2850,2968
20230824,134300,28316333250,2850,2855,2860,2850,21701
20230824,134200,28254377825,2855,2860,2860,2855,5293
20230824,134100,28239250750,2860,2860,2860,2855,2001
20230824,134000,28233528460,2860,2860,2860,2855,10039
20230824,133900,28204827705,2860,2860,2865,2860,9023
20230824,133800,28179016410,2860,2860,2865,2855,39625
20230824,133700,28065718310,2860,2855,2860,2855,5133
20230824,133600,28051061940,2860,2855,2860,2855,921
20230824,133500,28048429370,2860,2855,2860,2850,19408
20230824,133400,27993006115,2860,2860,2860,2855,7692
20230824,133300,27971027505,2860,2860,2860,2855,5110
20230824,133200,27956427495,2855,2860,2860,2855,4514
20230824,133100,27943529425,2860,2860,2860,2855,9118
20230824,133000,27917475470,2860,2855,2860,2855,3903
20230824,132900,27906326835,2860,2860,2860,2855,3886
20230824,132800,27895222085,2860,2865,2865,2860,3406
20230824,132700,27885479880,2865,2860,2865,2860,20200
20230824,132600,27827706765,2860,2855,2860,2855,3863
20230824,132500,27816660365,2855,2860,2860,2855,6600
20230824,132400,27797789830,2860,2855,2860,2855,1446
20230824,132300,27793655040,2860,2860,2865,2855,19315
20230824,132200,27738491855,2855,2860,2865,2855,32294
20230824,132100,27646145790,2865,2865,2865,2860,11533
20230824,132000,27613105455,2865,2865,2865,2860,2320
20230824,131900,27606461810,2865,2865,2865,2860,32822
20230824,131800,27512451070,2865,2865,2865,2860,36962
20230824,131700,27406573105,2860,2855,2865,2855,113328
20230824,131600,27082201085,2860,2860,2860,2855,27897
20230824,131500,27002533215,2860,2845,2860,2845,136521
20230824,131400,26613188175,2845,2845,2850,2845,5915
20230824,131300,26596338950,2850,2845,2850,2845,1746
20230824,131200,26591365385,2850,2850,2850,2845,4145
20230824,131100,26579569170,2850,2845,2850,2845,1816
20230824,131000,26574400435,2845,2845,2850,2845,1763
20230824,130900,26569381750,2845,2845,2850,2845,2657
20230824,130800,26561817720,2845,2845,2850,2845,2422
20230824,130700,26554922000,2850,2845,2850,2845,4036
20230824,130600,26543427960,2850,2845,2850,2845,5593
20230824,130500,26527501005,2850,2845,2850,2845,23170
20230824,130400,26461581475,2845,2845,2850,2845,5548
20230824,130300,26445795045,2845,2850,2850,2845,5838
20230824,130200,26429183370,2850,2845,2850,2845,16931
20230824,130100,26381013995,2845,2845,2845,2840,7936
20230824,130000,26358436120,2845,2845,2845,2840,1240
20230824,125900,26354912480,2845,2840,2845,2840,1454
20230824,125800,26350781505,2840,2840,2845,2840,5046
20230824,125700,26336447875,2840,2840,2845,2840,3973
20230824,125600,26325157980,2845,2845,2845,2840,592
20230824,125500,26323474545,2840,2845,2845,2840,4172
20230824,125400,26311623400,2845,2840,2845,2840,7855
20230824,125300,26289301280,2840,2845,2850,2840,14440
20230824,125200,26248223655,2850,2845,2850,2845,9235
20230824,125100,26221937720,2845,2845,2850,2845,3168
20230824,125000,26212924260,2845,2845,2850,2845,2840
20230824,124900,26204843960,2850,2850,2850,2845,2526
20230824,124800,26197655180,2850,2850,2850,2845,5571
20230824,124700,26181804540,2845,2845,2850,2845,3583
20230824,124600,26171610340,2845,2850,2850,2845,6379
20230824,124500,26153450770,2850,2845,2850,2845,12290
20230824,124400,26118474680,2845,2850,2850,2845,3456
20230824,124300,26108625895,2850,2850,2850,2845,6337
20230824,124200,26090567735,2845,2850,2850,2845,4219
20230824,124100,26078563380,2845,2850,2850,2845,6266
20230824,124000,26060734995,2845,2845,2850,2845,1363
20230824,123900,26056856725,2845,2845,2850,2845,1600
20230824,123800,26052303465,2845,2845,2850,2845,2747
20230824,123700,26044487675,2850,2850,2850,2845,4748
20230824,123600,26030955985,2850,2850,2855,2845,43452
20230824,123500,25907135935,2850,2850,2850,2845,10828
20230824,123400,25876287285,2850,2840,2850,2840,12577
20230824,123300,25840507180,2840,2840,2845,2840,14897
20230824,123200,25798131435,2840,2845,2845,2840,3025
20230824,123100,25789538335,2840,2845,2845,2840,3810
20230824,123000,25778709300,2840,2840,2845,2840,13549
20230824,122900,25740228350,2845,2840,2845,2840,4395
20230824,122800,25727731795,2840,2840,2845,2840,5022
20230824,122700,25713464760,2840,2840,2845,2840,6930
20230824,122600,25693783060,2840,2840,2845,2840,5964
20230824,122500,25676845270,2840,2845,2845,2840,3848
20230824,122400,25665899460,2845,2845,2845,2840,3935
20230824,122300,25654714565,2845,2840,2845,2835,2697
20230824,122200,25647054905,2840,2835,2845,2835,12260
20230824,122100,25612243880,2835,2835,2840,2835,23223
20230824,122000,25546404650,2835,2835,2840,2835,9417
20230824,121900,25519703860,2840,2840,2840,2835,2314
20230824,121800,25513140790,2840,2840,2840,2835,33349
20230824,121700,25418547950,2840,2840,2840,2835,5887
20230824,121600,25401836900,2840,2840,2840,2835,7337
20230824,121500,25381005125,2840,2845,2845,2835,85573
20230824,121400,25137880465,2845,2850,2850,2845,23019
20230824,121300,25072288945,2850,2850,2850,2845,14615
20230824,121200,25030638465,2845,2850,2850,2845,10874
20230824,121100,24999673845,2850,2845,2850,2845,5921
20230824,121000,24982824300,2850,2855,2855,2845,5962
20230824,120900,24965845570,2845,2850,2855,2845,8752
20230824,120800,24940906145,2850,2855,2855,2845,6048
20230824,120700,24923652515,2855,2850,2855,2845,11627
20230824,120600,24890516280,2850,2850,2850,2840,19314
20230824,120500,24835574485,2845,2850,2850,2845,4951
20230824,120400,24821471270,2850,2855,2855,2850,6314
20230824,120300,24803468490,2850,2855,2855,2850,20634
20230824,120200,24744644655,2855,2850,2855,2850,15376
20230824,120100,24700807500,2855,2855,2855,2850,8740
20230824,120000,24675887490,2855,2845,2855,2840,87422
20230824,115900,24426631025,2845,2845,2850,2845,12660
20230824,115800,24390601065,2845,2845,2850,2845,6815
20230824,115700,24371211320,2845,2845,2850,2845,18491
20230824,115600,24318602970,2840,2845,2845,2840,1075
20230824,115500,24315546910,2845,2845,2845,2840,3305
20230824,115400,24306154370,2845,2840,2845,2840,8235
20230824,115300,24282743750,2845,2840,2845,2840,19117
20230824,115200,24228374485,2845,2840,2845,2840,6376
20230824,115100,24210235830,2845,2845,2845,2840,10016
20230824,115000,24181741705,2845,2850,2850,2845,21514
20230824,114900,24120513200,2850,2850,2850,2845,9299
20230824,114800,24094053825,2850,2845,2850,2845,1224
20230824,114700,24090568250,2845,2845,2850,2845,5332
20230824,114600,24075398165,2850,2845,2850,2845,4803
20230824,114500,24061731820,2845,2845,2850,2845,4013
20230824,114400,24050314335,2845,2845,2850,2845,1995
20230824,114300,24044637910,2845,2850,2850,2840,11082
20230824,114200,24013107635,2850,2850,2850,2845,1689
20230824,114100,24008295985,2845,2845,2850,2845,8266
20230824,114000,23984755140,2845,2845,2850,2840,5658
20230824,113900,23968660340,2850,2850,2850,2845,15522
20230824,113800,23924463135,2850,2850,2850,2845,11264
20230824,113700,23892361935,2850,2850,2850,2845,2909
20230824,113600,23884078345,2845,2840,2850,2840,17964
20230824,113500,23832972760,2845,2845,2845,2840,9777
20230824,113400,23805181000,2840,2840,2845,2840,3389
20230824,113300,23795543860,2845,2845,2845,2840,17123
20230824,113200,23746859810,2845,2845,2850,2840,10736
20230824,113100,23716329505,2850,2845,2850,2840,19493
20230824,113000,23660876760,2850,2845,2850,2845,4791
20230824,112900,23647239975,2850,2850,2850,2845,17255
20230824,112800,23598093290,2850,2850,2850,2845,5959
20230824,112700,23581130380,2845,2845,2850,2840,24324
20230824,112600,23511927915,2845,2840,2845,2840,4889
20230824,112500,23498024265,2845,2850,2850,2840,16208
20230824,112400,23451911195,2850,2845,2850,2845,5945
20230824,112300,23434993030,2845,2845,2850,2845,3836
20230824,112200,23424079595,2845,2845,2850,2840,21547
20230824,112100,23362788830,2845,2850,2850,2845,5344
20230824,112000,23347580350,2850,2845,2850,2840,24507
20230824,111900,23277855410,2845,2840,2845,2840,5688
20230824,111800,23261696185,2840,2840,2845,2840,11175
20230824,111700,23229952075,2840,2840,2845,2840,6015
20230824,111600,23212864755,2845,2840,2845,2840,11047
20230824,111500,23181483160,2840,2845,2845,2840,10731
20230824,111400,23150958785,2845,2840,2845,2840,6381
20230824,111300,23132832745,2845,2845,2845,2840,7776
20230824,111200,23110742665,2845,2840,2845,2840,8170
20230824,111100,23087537530,2840,2840,2845,2840,3234
20230824,111000,23078352375,2845,2845,2845,2840,4729
20230824,110900,23064913190,2840,2845,2850,2840,7646
20230824,110800,23043157425,2845,2845,2845,2840,19238
20230824,110700,22988428880,2850,2845,2850,2845,13977
20230824,110600,22948662810,2845,2845,2850,2845,4682
20230824,110500,22935331815,2850,2845,2850,2845,8670
20230824,110400,22910661855,2845,2850,2855,2845,9942
20230824,110300,22882320125,2850,2850,2855,2845,28251
20230824,110200,22801797225,2850,2850,2850,2845,6022
20230824,110100,22784644745,2850,2850,2855,2845,8080
20230824,110000,22761624645,2845,2850,2855,2845,16445
20230824,105900,22714753665,2855,2850,2855,2845,10787
20230824,105800,22684002610,2850,2850,2850,2845,22005
20230824,105700,22621292890,2850,2845,2850,2845,8186
20230824,105600,22597963820,2845,2850,2850,2845,8225
20230824,105500,22574534680,2850,2845,2850,2845,13777
20230824,105400,22535276115,2845,2850,2855,2845,11924
20230824,105300,22501314520,2850,2845,2850,2845,14700
20230824,105200,22459434345,2850,2855,2860,2850,54200
20230824,105100,22304847050,2855,2850,2860,2845,84632
20230824,105000,22063388135,2850,2835,2850,2835,51004
20230824,104900,21918438880,2840,2835,2840,2835,10680
20230824,104800,21888120830,2835,2835,2840,2835,12547
20230824,104700,21852522050,2835,2835,2840,2835,8912
20230824,104600,21827226530,2840,2840,2840,2830,7606
20230824,104500,21805662805,2835,2835,2840,2835,8401
20230824,104400,21781844385,2835,2835,2840,2830,22809
20230824,104300,21717182745,2835,2835,2840,2830,14570
20230824,104200,21675876880,2835,2835,2835,2830,8701
20230824,104100,21651214165,2830,2835,2835,2830,11083
20230824,104000,21619797845,2835,2830,2835,2825,21184
20230824,103900,21559758095,2835,2835,2835,2825,13890
20230824,103800,21520472055,2830,2830,2835,2825,7223
20230824,103700,21500040085,2835,2825,2835,2825,13412
20230824,103600,21462084895,2825,2835,2835,2820,34360
20230824,103500,21364993455,2830,2830,2835,2830,19974
20230824,103400,21308440420,2830,2835,2835,2830,20030
20230824,103300,21251722965,2830,2835,2835,2830,5634
20230824,103200,21235765160,2835,2830,2835,2825,9549
20230824,103100,21208740185,2830,2830,2830,2820,19724
20230824,103000,21153016525,2830,2830,2835,2825,7232
20230824,102900,21132549500,2835,2820,2840,2815,77793
20230824,102800,20912714705,2820,2820,2825,2810,159051
20230824,102700,20464757930,2820,2825,2825,2820,16279
20230824,102600,20418827540,2825,2830,2830,2825,46444
20230824,102500,20287613460,2830,2825,2830,2825,9274
20230824,102400,20261413180,2825,2830,2830,2825,47246
20230824,102300,20127926950,2825,2825,2830,2825,16196
20230824,102200,20082138625,2830,2825,2830,2825,30556
20230824,102100,19995736680,2830,2830,2835,2825,62494
20230824,102000,19818877200,2835,2835,2835,2830,8369
20230824,101900,19795158070,2835,2835,2840,2830,15767
20230824,101800,19750454390,2835,2830,2840,2830,26444
20230824,101700,19675542655,2835,2835,2840,2830,25894
20230824,101600,19602194285,2840,2835,2840,2830,15265
20230824,101500,19558923805,2835,2835,2840,2835,20843
20230824,101400,19499833470,2835,2835,2840,2835,21371
20230824,101300,19439233935,2840,2840,2845,2835,38350
20230824,101200,19330423845,2845,2840,2845,2835,14037
20230824,101100,19290554390,2845,2840,2845,2835,54724
20230824,101000,19135192720,2845,2855,2860,2840,33140
20230824,100900,19040787265,2860,2850,2865,2850,67416
20230824,100800,18848134940,2850,2850,2860,2850,16673
20230824,100700,18800530345,2855,2845,2860,2840,44245
20230824,100600,18674394000,2840,2845,2845,2840,33837
20230824,100500,18578244270,2845,2840,2845,2840,16528
20230824,100400,18531238730,2840,2840,2845,2840,30928
20230824,100300,18443359770,2840,2845,2850,2840,12436
20230824,100200,18407989070,2845,2850,2850,2845,18177
20230824,100100,18356259235,2850,2845,2850,2845,17290
20230824,100000,18307066235,2845,2840,2845,2840,17124
20230824,095900,18258358060,2845,2845,2845,2840,9999
20230824,095800,18229950850,2845,2845,2850,2840,14822
20230824,095700,18187785285,2845,2850,2850,2845,15614
20230824,095600,18143340845,2850,2845,2850,2840,25363
20230824,095500,18071158540,2840,2845,2845,2840,30190
20230824,095400,17985411120,2845,2840,2845,2835,14022
20230824,095300,17945573660,2835,2835,2840,2830,14969
20230824,095200,17903116380,2830,2840,2845,2830,43922
20230824,095100,17778511365,2840,2850,2855,2840,30628
20230824,095000,17691298415,2855,2860,2865,2850,24124
20230824,094900,17622357630,2860,2865,2870,2855,65877
20230824,094800,17433796575,2870,2860,2870,2860,70584
20230824,094700,17231520750,2855,2840,2860,2835,100481
20230824,094600,16945460390,2835,2835,2840,2830,28561
20230824,094500,16864507165,2835,2835,2840,2830,19991
20230824,094400,16807839275,2835,2835,2840,2830,43211
20230824,094300,16685393040,2840,2840,2840,2835,31410
20230824,094200,16596325590,2840,2840,2845,2835,38380
20230824,094100,16487267165,2840,2830,2840,2830,65496
20230824,094000,16301510005,2830,2840,2840,2830,118625
20230824,093900,15965248730,2840,2855,2855,2840,35569
20230824,093800,15864045135,2850,2850,2860,2850,71640
20230824,093700,15659541695,2855,2855,2855,2850,39096
20230824,093600,15548013240,2850,2860,2865,2850,57469
20230824,093500,15383853690,2865,2855,2865,2855,46970
20230824,093400,15249475270,2855,2850,2855,2850,41733
20230824,093300,15130408500,2850,2845,2860,2835,89213
20230824,093200,14876431595,2845,2850,2855,2825,359911
20230824,093100,13853265160,2850,2860,2865,2850,121146
20230824,093000,13507295685,2860,2865,2870,2860,39774
20230824,092900,13393381675,2865,2860,2870,2855,33781
20230824,092800,13296702440,2865,2855,2865,2855,63879
20230824,092700,13114101555,2855,2865,2865,2855,37248
20230824,092600,13007681350,2865,2875,2880,2855,121589
20230824,092500,12659248860,2870,2890,2890,2870,90265
20230824,092400,12399544555,2890,2885,2895,2880,149221
20230824,092300,11968625990,2885,2890,2895,2880,157461
20230824,092200,11513854420,2890,2875,2890,2870,143050
20230824,092100,11101508630,2875,2865,2880,2860,76940
20230824,092000,10880732765,2865,2865,2870,2850,166373
20230824,091900,10405610145,2865,2865,2870,2855,93888
20230824,091800,10137002560,2865,2875,2885,2865,223480
20230824,091700,9494961675,2875,2880,2885,2870,151269
20230824,091600,9059563730,2880,2865,2880,2865,87064
20230824,091500,8809351365,2870,2875,2880,2865,98782
20230824,091400,8525493795,2880,2855,2885,2850,156517
20230824,091300,8075978670,2855,2865,2865,2850,56066
20230824,091200,7915796995,2865,2870,2880,2860,149583
20230824,091100,7486782350,2865,2850,2870,2845,77958
20230824,091000,7263960560,2850,2855,2855,2840,127362
20230824,090900,6901327025,2855,2885,2885,2850,326862
20230824,090800,5964316385,2885,2875,2885,2860,218910
20230824,090700,5335808385,2875,2855,2875,2850,351216
20230824,090600,4329636890,2855,2830,2855,2830,181574
20230824,090500,3813611165,2830,2810,2835,2810,68131
20230824,090400,3621218125,2810,2835,2840,2805,176100
20230824,090300,3124712715,2835,2835,2845,2825,239993
20230824,090200,2443871375,2835,2800,2835,2795,143310
20230824,090100,2039844600,2795,2800,2810,2790,239780
20230824,090000,1368341555,2805,2820,2825,2800,433478