stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185600,1763948730,2140,2140,2140,2140,25632
20230824,185500,1763948730,2140,2140,2140,2140,0
20230824,185400,1763948730,2140,2140,2140,2140,0
20230824,185300,1763948730,2140,2140,2140,2140,0
20230824,185200,1763948730,2140,2140,2140,2140,0
20230824,185100,1763948730,2140,2140,2140,2140,0
20230824,185000,1763948730,2140,2140,2140,2140,0
20230824,184900,1763948730,2140,2140,2140,2140,0
20230824,184800,1763948730,2140,2140,2140,2140,0
20230824,184700,1763948730,2140,2140,2140,2140,0
20230824,184600,1763948730,2140,2140,2140,2140,0
20230824,184500,1763948730,2140,2140,2140,2140,0
20230824,184400,1763948730,2140,2140,2140,2140,0
20230824,184300,1763948730,2140,2140,2140,2140,0
20230824,184200,1763948730,2140,2140,2140,2140,0
20230824,184100,1763948730,2140,2140,2140,2140,0
20230824,184000,1763948730,2140,2140,2140,2140,0
20230824,183900,1763948730,2140,2140,2140,2140,0
20230824,183800,1763948730,2140,2140,2140,2140,0
20230824,183700,1763948730,2140,2140,2140,2140,0
20230824,183600,1763948730,2140,2140,2140,2140,0
20230824,183500,1763948730,2140,2140,2140,2140,0
20230824,183400,1763948730,2140,2140,2140,2140,0
20230824,183300,1763948730,2140,2140,2140,2140,0
20230824,183200,1763948730,2140,2140,2140,2140,0
20230824,183100,1763948730,2140,2140,2140,2140,0
20230824,183000,1763948730,2140,2140,2140,2140,0
20230824,182900,1763948730,2140,2140,2140,2140,0
20230824,182800,1763948730,2140,2140,2140,2140,0
20230824,182700,1763948730,2140,2140,2140,2140,0
20230824,182600,1763948730,2140,2140,2140,2140,25632
20230824,182500,1763948730,2140,2140,2140,2140,0
20230824,182400,1763948730,2140,2140,2140,2140,0
20230824,182300,1763948730,2140,2140,2140,2140,0
20230824,182200,1763948730,2140,2140,2140,2140,0
20230824,182100,1763948730,2140,2140,2140,2140,0
20230824,182000,1763948730,2140,2140,2140,2140,0
20230824,181900,1763948730,2140,2140,2140,2140,0
20230824,181800,1763948730,2140,2140,2140,2140,0
20230824,181700,1763948730,2140,2140,2140,2140,0
20230824,181600,1763948730,2140,2140,2140,2140,0
20230824,181500,1763948730,2140,2140,2140,2140,0
20230824,181400,1763948730,2140,2140,2140,2140,0
20230824,181300,1763948730,2140,2140,2140,2140,0
20230824,181200,1763948730,2140,2140,2140,2140,0
20230824,181100,1763948730,2140,2140,2140,2140,0
20230824,181000,1763948730,2140,2140,2140,2140,0
20230824,180900,1763948730,2140,2140,2140,2140,0
20230824,180800,1763948730,2140,2140,2140,2140,0
20230824,180700,1763948730,2140,2140,2140,2140,0
20230824,180600,1763948730,2140,2140,2140,2140,0
20230824,180500,1763948730,2140,2140,2140,2140,0
20230824,180400,1763948730,2140,2140,2140,2140,0
20230824,180300,1763948730,2140,2140,2140,2140,0
20230824,180200,1763948730,2140,2140,2140,2140,0
20230824,180100,1763948730,2140,2140,2140,2140,0
20230824,180000,1763948730,2140,2140,2140,2140,0
20230824,175900,1763948730,2140,2140,2140,2140,0
20230824,175800,1763948730,2140,2140,2140,2140,0
20230824,175700,1763948730,2140,2140,2140,2140,0
20230824,175600,1763948730,2140,2140,2140,2140,25632
20230824,175500,1763948730,2140,2140,2140,2140,0
20230824,175400,1763948730,2140,2140,2140,2140,0
20230824,175300,1763948730,2140,2140,2140,2140,0
20230824,175200,1763948730,2140,2140,2140,2140,0
20230824,175100,1763948730,2140,2140,2140,2140,0
20230824,175000,1763948730,2140,2140,2140,2140,0
20230824,174900,1763948730,2140,2140,2140,2140,0
20230824,174800,1763948730,2140,2140,2140,2140,0
20230824,174700,1763948730,2140,2140,2140,2140,0
20230824,174600,1763948730,2140,2140,2140,2140,0
20230824,174500,1763948730,2140,2140,2140,2140,0
20230824,174400,1763948730,2140,2140,2140,2140,0
20230824,174300,1763948730,2140,2140,2140,2140,0
20230824,174200,1763948730,2140,2140,2140,2140,0
20230824,174100,1763948730,2140,2140,2140,2140,0
20230824,174000,1763948730,2140,2140,2140,2140,0
20230824,173900,1763948730,2140,2140,2140,2140,0
20230824,173800,1763948730,2140,2140,2140,2140,0
20230824,173700,1763948730,2140,2140,2140,2140,0
20230824,173600,1763948730,2140,2140,2140,2140,0
20230824,173500,1763948730,2140,2140,2140,2140,0
20230824,173400,1763948730,2140,2140,2140,2140,0
20230824,173300,1763948730,2140,2140,2140,2140,0
20230824,173200,1763948730,2140,2140,2140,2140,0
20230824,173100,1763948730,2140,2140,2140,2140,0
20230824,173000,1763948730,2140,2140,2140,2140,0
20230824,172900,1763948730,2140,2140,2140,2140,0
20230824,172800,1763948730,2140,2140,2140,2140,0
20230824,172700,1763948730,2140,2140,2140,2140,0
20230824,172600,1763948730,2140,2140,2140,2140,25632
20230824,172500,1763948730,2140,2140,2140,2140,0
20230824,172400,1763948730,2140,2140,2140,2140,0
20230824,172300,1763948730,2140,2140,2140,2140,0
20230824,172200,1763948730,2140,2140,2140,2140,0
20230824,172100,1763948730,2140,2140,2140,2140,0
20230824,172000,1763948730,2140,2140,2140,2140,0
20230824,171900,1763948730,2140,2140,2140,2140,0
20230824,171800,1763948730,2140,2140,2140,2140,0
20230824,171700,1763948730,2140,2140,2140,2140,0
20230824,171600,1763948730,2140,2140,2140,2140,0
20230824,171500,1763948730,2140,2140,2140,2140,0
20230824,171400,1763948730,2140,2140,2140,2140,0
20230824,171300,1763948730,2140,2140,2140,2140,0
20230824,171200,1763948730,2140,2140,2140,2140,0
20230824,171100,1763948730,2140,2140,2140,2140,0
20230824,171000,1763948730,2140,2140,2140,2140,0
20230824,170900,1763948730,2140,2140,2140,2140,0
20230824,170800,1763948730,2140,2140,2140,2140,0
20230824,170700,1763948730,2140,2140,2140,2140,0
20230824,170600,1763948730,2140,2140,2140,2140,0
20230824,170500,1763948730,2140,2140,2140,2140,0
20230824,170400,1763948730,2140,2140,2140,2140,0
20230824,170300,1763948730,2140,2140,2140,2140,0
20230824,170200,1763948730,2140,2140,2140,2140,0
20230824,170100,1763948730,2140,2140,2140,2140,0
20230824,170000,1763948730,2140,2140,2140,2140,0
20230824,165900,1763948730,2140,2140,2140,2140,0
20230824,165800,1763948730,2140,2140,2140,2140,0
20230824,165700,1763948730,2140,2140,2140,2140,0
20230824,165600,1763948730,2140,2140,2140,2140,25632
20230824,165500,1763948730,2140,2140,2140,2140,0
20230824,165400,1763948730,2140,2140,2140,2140,0
20230824,165300,1763948730,2140,2140,2140,2140,0
20230824,165200,1763948730,2140,2140,2140,2140,0
20230824,165100,1763948730,2140,2140,2140,2140,0
20230824,165000,1763948730,2140,2140,2140,2140,0
20230824,164900,1763948730,2140,2140,2140,2140,0
20230824,164800,1763948730,2140,2140,2140,2140,0
20230824,164700,1763948730,2140,2140,2140,2140,0
20230824,164600,1763948730,2140,2140,2140,2140,0
20230824,164500,1763948730,2140,2140,2140,2140,0
20230824,164400,1763948730,2140,2140,2140,2140,0
20230824,164300,1763948730,2140,2140,2140,2140,0
20230824,164200,1763948730,2140,2140,2140,2140,0
20230824,164100,1763948730,2140,2140,2140,2140,0
20230824,164000,1763948730,2140,2140,2140,2140,0
20230824,163900,1763948730,2140,2140,2140,2140,0
20230824,163800,1763948730,2140,2140,2140,2140,0
20230824,163700,1763948730,2140,2140,2140,2140,0
20230824,163600,1763948730,2140,2140,2140,2140,0
20230824,163500,1763948730,2140,2140,2140,2140,0
20230824,163400,1763948730,2140,2140,2140,2140,0
20230824,163300,1763948730,2140,2140,2140,2140,0
20230824,163200,1763948730,2140,2140,2140,2140,0
20230824,163100,1763948730,2140,2140,2140,2140,0
20230824,163000,1763948730,2140,2140,2140,2140,0
20230824,162900,1763948730,2140,2140,2140,2140,0
20230824,162800,1763948730,2140,2140,2140,2140,0
20230824,162700,1763948730,2140,2140,2140,2140,0
20230824,162600,1763948730,2140,2140,2140,2140,25632
20230824,162500,1763948730,2140,2140,2140,2140,0
20230824,162400,1763948730,2140,2140,2140,2140,0
20230824,162300,1763948730,2140,2140,2140,2140,0
20230824,162200,1763948730,2140,2140,2140,2140,0
20230824,162100,1763948730,2140,2140,2140,2140,0
20230824,162000,1763948730,2140,2140,2140,2140,0
20230824,161900,1763948730,2140,2140,2140,2140,0
20230824,161800,1763948730,2140,2140,2140,2140,0
20230824,161700,1763948730,2140,2140,2140,2140,0
20230824,161600,1763948730,2140,2140,2140,2140,0
20230824,161500,1763948730,2140,2140,2140,2140,0
20230824,161400,1763948730,2140,2140,2140,2140,0
20230824,161300,1763948730,2140,2140,2140,2140,0
20230824,161200,1763948730,2140,2140,2140,2140,0
20230824,161100,1763948730,2140,2140,2140,2140,0
20230824,161000,1763948730,2140,2140,2140,2140,0
20230824,160900,1763948730,2140,2140,2140,2140,0
20230824,160800,1763948730,2140,2140,2140,2140,0
20230824,160700,1763948730,2140,2140,2140,2140,0
20230824,160600,1763948730,2140,2140,2140,2140,0
20230824,160500,1763948730,2140,2140,2140,2140,0
20230824,160400,1763948730,2140,2140,2140,2140,0
20230824,160300,1763948730,2140,2140,2140,2140,0
20230824,160200,1763948730,2140,2140,2140,2140,0
20230824,160100,1763948730,2140,2140,2140,2140,0
20230824,160000,1763948730,2140,2140,2140,2140,0
20230824,155900,1763948730,2140,2140,2140,2140,0
20230824,155800,1763948730,2140,2140,2140,2140,0
20230824,155700,1763948730,2140,2140,2140,2140,0
20230824,155600,1763948730,2140,2140,2140,2140,25632
20230824,155500,1763948730,2140,2140,2140,2140,0
20230824,155400,1763948730,2140,2140,2140,2140,0
20230824,155300,1763948730,2140,2140,2140,2140,0
20230824,155200,1763948730,2140,2140,2140,2140,0
20230824,155100,1763948730,2140,2140,2140,2140,0
20230824,155000,1763948730,2140,2140,2140,2140,0
20230824,154900,1763948730,2140,2140,2140,2140,0
20230824,154800,1763948730,2140,2140,2140,2140,0
20230824,154700,1763948730,2140,2140,2140,2140,0
20230824,154600,1763948730,2140,2140,2140,2140,0
20230824,154500,1763948730,2140,2140,2140,2140,0
20230824,154400,1763948730,2140,2140,2140,2140,0
20230824,154300,1763948730,2140,2140,2140,2140,0
20230824,154200,1763948730,2140,2140,2140,2140,0
20230824,154100,1763948730,2140,2140,2140,2140,0
20230824,154000,1763948730,2140,2140,2140,2140,0
20230824,153900,1763948730,2140,2140,2140,2140,0
20230824,153800,1763948730,2140,2140,2140,2140,0
20230824,153700,1763948730,2140,2140,2140,2140,0
20230824,153600,1763948730,2140,2140,2140,2140,0
20230824,153500,1763948730,2140,2140,2140,2140,0
20230824,153400,1763948730,2140,2140,2140,2140,0
20230824,153300,1763948730,2140,2140,2140,2140,0
20230824,153200,1763948730,2140,2140,2140,2140,0
20230824,153100,1763948730,2140,2140,2140,2140,0
20230824,153000,1763948730,2140,2140,2140,2140,25632
20230824,152900,1709096250,2130,2130,2130,2130,0
20230824,152800,1709096250,2130,2130,2130,2130,0
20230824,152700,1709096250,2130,2130,2130,2130,0
20230824,152600,1709096250,2130,2130,2130,2130,0
20230824,152500,1709096250,2130,2130,2130,2130,0
20230824,152400,1709096250,2130,2130,2130,2130,0
20230824,152300,1709096250,2130,2130,2130,2130,0
20230824,152200,1709096250,2130,2130,2130,2130,0
20230824,152100,1709096250,2130,2130,2130,2130,0
20230824,152000,1709096250,2130,2130,2130,2130,0
20230824,151900,1709096250,2130,2130,2130,2130,2223
20230824,151800,1704361260,2130,2130,2130,2125,777
20230824,151700,1702708780,2115,2115,2120,2115,2562
20230824,151600,1697279195,2115,2115,2115,2115,133
20230824,151500,1696997900,2115,2110,2115,2110,4733
20230824,151400,1686987750,2110,2115,2115,2110,556
20230824,151300,1685813925,2115,2115,2115,2115,3098
20230824,151200,1679261655,2115,2120,2120,2115,394
20230824,151100,1678426385,2120,2125,2125,2120,2253
20230824,151000,1673641075,2125,2125,2125,2125,945
20230824,150900,1671632950,2125,2125,2125,2125,11
20230824,150800,1671609575,2120,2125,2125,2120,261
20230824,150700,1671055215,2130,2125,2130,2125,515
20230824,150600,1669960060,2125,2125,2125,2125,50
20230824,150500,1669853810,2125,2125,2125,2125,1184
20230824,150400,1667337810,2130,2130,2130,2130,1338
20230824,150300,1664487870,2130,2115,2130,2115,11976
20230824,150200,1639088940,2115,2110,2115,2110,2010
20230824,150100,1634847795,2115,2115,2115,2115,100
20230824,150000,1634636295,2115,2115,2115,2115,546
20230824,145900,1633481505,2120,2120,2120,2120,6
20230824,145800,1633468785,2115,2115,2115,2115,1001
20230824,145700,1631351670,2120,2115,2120,2115,47
20230824,145600,1631252245,2110,2115,2115,2110,1315
20230824,145500,1628476095,2115,2115,2115,2115,111
20230824,145400,1628241330,2120,2120,2120,2120,0
20230824,145300,1628241330,2120,2120,2120,2120,5
20230824,145200,1628230730,2120,2120,2120,2120,26
20230824,145100,1628175610,2120,2120,2120,2120,0
20230824,145000,1628175610,2120,2120,2120,2120,1015
20230824,144900,1626023810,2120,2115,2120,2115,839
20230824,144800,1624248325,2120,2120,2120,2120,0
20230824,144700,1624248325,2120,2125,2125,2120,2648
20230824,144600,1618634560,2125,2125,2125,2125,5
20230824,144500,1618623935,2125,2120,2125,2120,2218
20230824,144400,1613921705,2120,2120,2120,2120,0
20230824,144300,1613921705,2120,2120,2120,2120,1
20230824,144200,1613919585,2115,2115,2115,2115,0
20230824,144100,1613919585,2115,2115,2115,2115,0
20230824,144000,1613919585,2115,2115,2115,2115,0
20230824,143900,1613919585,2115,2115,2115,2115,1422
20230824,143800,1610912055,2115,2115,2115,2115,34
20230824,143700,1610840145,2115,2115,2115,2115,1680
20230824,143600,1607286945,2110,2110,2110,2110,6
20230824,143500,1607274285,2110,2110,2110,2110,0
20230824,143400,1607274285,2110,2110,2110,2110,0
20230824,143300,1607274285,2110,2110,2110,2110,59
20230824,143200,1607149795,2110,2110,2110,2110,60
20230824,143100,1607023195,2115,2120,2120,2115,38
20230824,143000,1606942775,2115,2115,2115,2115,0
20230824,142900,1606942775,2115,2115,2115,2115,0
20230824,142800,1606942775,2115,2115,2115,2115,0
20230824,142700,1606942775,2115,2115,2115,2115,0
20230824,142600,1606942775,2115,2120,2120,2115,2516
20230824,142500,1601611435,2120,2120,2120,2120,0
20230824,142400,1601611435,2120,2120,2120,2120,0
20230824,142300,1601611435,2120,2120,2120,2120,73
20230824,142200,1601456675,2115,2115,2115,2115,1000
20230824,142100,1599341675,2115,2115,2115,2115,1467
20230824,142000,1596238970,2115,2115,2115,2115,300
20230824,141900,1595604470,2115,2115,2115,2115,898
20230824,141800,1593705200,2115,2115,2115,2115,492
20230824,141700,1592664620,2120,2120,2120,2120,50
20230824,141600,1592558620,2120,2120,2120,2120,494
20230824,141500,1591511340,2120,2120,2120,2120,0
20230824,141400,1591511340,2120,2120,2120,2120,0
20230824,141300,1591511340,2120,2120,2120,2120,0
20230824,141200,1591511340,2120,2110,2120,2110,5005
20230824,141100,1580904680,2120,2120,2120,2120,0
20230824,141000,1580904680,2120,2120,2120,2120,5000
20230824,140900,1570304680,2110,2115,2115,2110,2435
20230824,140800,1565164330,2115,2115,2115,2115,600
20230824,140700,1563895330,2110,2110,2110,2110,0
20230824,140600,1563895330,2110,2110,2110,2110,0
20230824,140500,1563895330,2110,2110,2110,2110,7
20230824,140400,1563880560,2110,2110,2110,2110,135
20230824,140300,1563595710,2115,2110,2115,2110,65
20230824,140200,1563458485,2110,2110,2110,2110,649
20230824,140100,1562089095,2110,2110,2110,2110,926
20230824,140000,1560135235,2115,2115,2115,2115,1
20230824,135900,1560133120,2105,2110,2110,2105,3060
20230824,135800,1553677070,2110,2110,2110,2110,0
20230824,135700,1553677070,2110,2110,2110,2110,0
20230824,135600,1553677070,2110,2115,2115,2110,1546
20230824,135500,1550412510,2115,2115,2115,2115,500
20230824,135400,1549355010,2115,2115,2115,2115,500
20230824,135300,1548297510,2115,2115,2115,2115,0
20230824,135200,1548297510,2115,2115,2115,2115,2316
20230824,135100,1543399170,2115,2110,2115,2110,700
20230824,135000,1541919670,2110,2110,2110,2110,0
20230824,134900,1541919670,2110,2115,2115,2110,1154
20230824,134800,1539484710,2115,2120,2120,2115,506
20230824,134700,1538414515,2120,2120,2120,2120,72
20230824,134600,1538261875,2120,2120,2120,2120,4
20230824,134500,1538253395,2110,2110,2110,2110,8
20230824,134400,1538236515,2110,2115,2115,2110,51
20230824,134300,1538128750,2115,2115,2115,2115,0
20230824,134200,1538128750,2115,2120,2120,2115,627
20230824,134100,1536802285,2125,2110,2125,2105,1198
20230824,134000,1534280450,2110,2115,2115,2110,8863
20230824,133900,1515560275,2120,2125,2125,2120,502
20230824,133800,1514496025,2120,2120,2120,2120,0
20230824,133700,1514496025,2120,2120,2120,2120,0
20230824,133600,1514496025,2120,2120,2120,2120,1000
20230824,133500,1512376025,2125,2120,2125,2120,1004
20230824,133400,1510247540,2120,2120,2120,2120,1000
20230824,133300,1508127540,2115,2120,2120,2115,541
20230824,133200,1506980825,2120,2120,2120,2120,501
20230824,133100,1505918705,2120,2120,2120,2120,2094
20230824,133000,1501479425,2125,2125,2125,2125,37
20230824,132900,1501400800,2125,2125,2125,2125,4
20230824,132800,1501392300,2120,2120,2120,2120,5
20230824,132700,1501381700,2125,2125,2125,2125,54
20230824,132600,1501266950,2125,2125,2125,2125,0
20230824,132500,1501266950,2125,2125,2125,2125,100
20230824,132400,1501054450,2120,2120,2120,2120,0
20230824,132300,1501054450,2120,2120,2120,2120,76
20230824,132200,1500893330,2120,2120,2120,2120,0
20230824,132100,1500893330,2120,2120,2120,2120,1100
20230824,132000,1498561330,2120,2120,2120,2120,0
20230824,131900,1498561330,2120,2120,2120,2120,2050
20230824,131800,1494215330,2125,2130,2130,2125,323
20230824,131700,1493528950,2130,2130,2130,2130,552
20230824,131600,1492353190,2130,2120,2130,2120,1200
20230824,131500,1489798690,2120,2120,2120,2120,12
20230824,131400,1489773250,2120,2120,2120,2120,232
20230824,131300,1489281410,2120,2120,2120,2120,700
20230824,131200,1487797410,2125,2125,2125,2125,0
20230824,131100,1487797410,2125,2130,2130,2125,2169
20230824,131000,1483188215,2130,2130,2130,2130,0
20230824,130900,1483188215,2130,2130,2130,2130,62
20230824,130800,1483056155,2125,2125,2125,2120,1023
20230824,130700,1480886265,2125,2125,2125,2125,670
20230824,130600,1479462515,2125,2125,2125,2125,444
20230824,130500,1478519015,2125,2125,2125,2125,900
20230824,130400,1476606515,2125,2135,2135,2125,510
20230824,130300,1475522665,2135,2130,2135,2130,200
20230824,130200,1475096165,2140,2140,2140,2140,0
20230824,130100,1475096165,2140,2135,2140,2135,897
20230824,130000,1473181065,2135,2135,2135,2135,1080
20230824,125900,1470875265,2130,2130,2130,2130,310
20230824,125800,1470214965,2130,2125,2130,2125,2693
20230824,125700,1464481385,2125,2125,2125,2125,975
20230824,125600,1462409510,2125,2125,2125,2125,0
20230824,125500,1462409510,2125,2125,2125,2125,50
20230824,125400,1462303260,2125,2125,2125,2125,30
20230824,125300,1462239510,2120,2120,2120,2120,15
20230824,125200,1462207710,2120,2120,2120,2120,1622
20230824,125100,1458769070,2120,2120,2120,2120,10
20230824,125000,1458747870,2120,2120,2120,2120,30
20230824,124900,1458684270,2120,2120,2120,2120,0
20230824,124800,1458684270,2120,2120,2120,2120,0
20230824,124700,1458684270,2120,2120,2120,2120,114
20230824,124600,1458442590,2120,2120,2120,2120,16
20230824,124500,1458408670,2120,2115,2120,2115,3025
20230824,124400,1452003895,2110,2110,2110,2110,7940
20230824,124300,1435250495,2110,2110,2110,2110,0
20230824,124200,1435250495,2110,2110,2110,2110,0
20230824,124100,1435250495,2110,2105,2115,2100,1318
20230824,124000,1432470950,2100,2100,2100,2100,128
20230824,123900,1432202150,2105,2105,2110,2105,3
20230824,123800,1432195830,2100,2100,2100,2100,0
20230824,123700,1432195830,2100,2100,2100,2100,0
20230824,123600,1432195830,2100,2105,2105,2100,8134
20230824,123500,1415074475,2105,2100,2105,2100,267
20230824,123400,1414513675,2100,2105,2105,2100,352
20230824,123300,1413772865,2105,2105,2105,2105,1
20230824,123200,1413770760,2105,2115,2115,2105,7626
20230824,123100,1397718010,2115,2115,2115,2105,36
20230824,123000,1397641880,2110,2115,2115,2110,542
20230824,122900,1396498050,2110,2105,2110,2105,2982
20230824,122800,1390210940,2105,2100,2105,2100,213
20230824,122700,1389763615,2100,2100,2100,2100,45
20230824,122600,1389669115,2090,2095,2095,2090,1272
20230824,122500,1387007520,2090,2100,2100,2090,1227
20230824,122400,1384436050,2090,2090,2090,2090,0
20230824,122300,1384436050,2090,2100,2100,2090,9116
20230824,122200,1365344045,2100,2100,2100,2100,12
20230824,122100,1365318845,2100,2100,2100,2095,207
20230824,122000,1364884150,2095,2095,2095,2095,0
20230824,121900,1364884150,2095,2095,2095,2095,0
20230824,121800,1364884150,2095,2095,2095,2095,0
20230824,121700,1364884150,2095,2095,2095,2095,141
20230824,121600,1364588755,2095,2095,2095,2095,0
20230824,121500,1364588755,2095,2095,2095,2095,50
20230824,121400,1364484005,2095,2105,2105,2095,5001
20230824,121300,1354006385,2105,2105,2105,2105,16
20230824,121200,1353972705,2105,2105,2105,2105,7
20230824,121100,1353957970,2105,2105,2105,2105,105
20230824,121000,1353736945,2105,2105,2105,2105,12
20230824,120900,1353711685,2105,2105,2105,2105,61
20230824,120800,1353583280,2095,2100,2100,2095,1002
20230824,120700,1351484080,2095,2095,2095,2095,1893
20230824,120600,1347518245,2095,2095,2095,2095,0
20230824,120500,1347518245,2095,2100,2100,2095,3934
20230824,120400,1339271435,2100,2100,2100,2100,475
20230824,120300,1338273935,2100,2100,2100,2100,7
20230824,120200,1338259235,2100,2105,2105,2100,1496
20230824,120100,1335112480,2105,2105,2105,2105,764
20230824,120000,1333504260,2105,2105,2105,2105,0
20230824,115900,1333504260,2105,2100,2105,2100,4759
20230824,115800,1323503750,2105,2105,2105,2105,4387
20230824,115700,1314269115,2105,2105,2105,2105,0
20230824,115600,1314269115,2105,2105,2105,2105,0
20230824,115500,1314269115,2105,2105,2105,2105,500
20230824,115400,1313216615,2110,2110,2110,2110,0
20230824,115300,1313216615,2110,2110,2110,2110,2879
20230824,115200,1307141925,2110,2110,2110,2110,93
20230824,115100,1306945695,2110,2110,2110,2110,505
20230824,115000,1305880145,2115,2115,2115,2115,7
20230824,114900,1305865340,2105,2105,2105,2105,0
20230824,114800,1305865340,2105,2105,2105,2105,0
20230824,114700,1305865340,2105,2105,2105,2105,300
20230824,114600,1305233840,2115,2115,2115,2115,40
20230824,114500,1305149240,2115,2105,2115,2105,138
20230824,114400,1304858370,2105,2105,2105,2105,3
20230824,114300,1304852055,2105,2105,2105,2105,1000
20230824,114200,1302747055,2105,2110,2115,2105,1225
20230824,114100,1300166425,2105,2110,2110,2105,10
20230824,114000,1300145370,2100,2105,2105,2100,1362
20230824,113900,1297280535,2100,2120,2120,2100,15010
20230824,113800,1265738005,2110,2120,2120,2110,1329
20230824,113700,1262933805,2110,2110,2110,2110,250
20230824,113600,1262406305,2110,2110,2110,2110,3100
20230824,113500,1255865305,2110,2110,2110,2110,5442
20230824,113400,1244382685,2105,2120,2120,2105,10809
20230824,113300,1221575720,2120,2125,2125,2120,100
20230824,113200,1221363670,2125,2125,2125,2125,101
20230824,113100,1221149045,2125,2125,2125,2125,821
20230824,113000,1219404420,2130,2130,2130,2130,200
20230824,112900,1218978420,2130,2125,2130,2125,600
20230824,112800,1217700920,2125,2125,2125,2125,100
20230824,112700,1217488420,2120,2120,2120,2120,0
20230824,112600,1217488420,2120,2125,2125,2120,102
20230824,112500,1217272170,2120,2120,2120,2120,1797
20230824,112400,1213462530,2120,2125,2125,2120,2649
20230824,112300,1207834905,2125,2125,2125,2125,114
20230824,112200,1207592655,2125,2125,2125,2125,1006
20230824,112100,1205454905,2125,2120,2125,2120,36
20230824,112000,1205378580,2125,2125,2125,2125,0
20230824,111900,1205378580,2125,2125,2125,2125,11
20230824,111800,1205355205,2125,2125,2125,2125,0
20230824,111700,1205355205,2125,2125,2125,2125,2000
20230824,111600,1201105205,2125,2125,2125,2125,14
20230824,111500,1201075455,2120,2120,2120,2120,0
20230824,111400,1201075455,2120,2120,2120,2120,0
20230824,111300,1201075455,2120,2125,2125,2115,12138
20230824,111200,1175397085,2125,2125,2125,2125,0
20230824,111100,1175397085,2125,2125,2125,2125,1171
20230824,111000,1172908710,2125,2125,2125,2125,460
20230824,110900,1171931210,2125,2125,2125,2125,68
20230824,110800,1171786710,2120,2120,2120,2120,0
20230824,110700,1171786710,2120,2120,2120,2120,0
20230824,110600,1171786710,2120,2115,2120,2115,1416
20230824,110500,1168790270,2105,2115,2115,2105,8364
20230824,110400,1151132080,2120,2120,2120,2120,2981
20230824,110300,1144812360,2120,2125,2130,2120,374
20230824,110200,1144016170,2125,2125,2125,2125,1
20230824,110100,1144014045,2130,2130,2130,2130,0
20230824,110000,1144014045,2130,2125,2130,2125,755
20230824,105900,1142409610,2120,2125,2130,2120,5210
20230824,105800,1131357470,2130,2130,2130,2130,750
20230824,105700,1129759970,2130,2130,2130,2130,52
20230824,105600,1129649210,2130,2130,2130,2130,590
20230824,105500,1128392510,2130,2135,2135,2130,8116
20230824,105400,1111097025,2140,2145,2145,2140,3107
20230824,105300,1104441205,2145,2145,2145,2145,700
20230824,105200,1102939705,2145,2145,2145,2140,2201
20230824,105100,1098219560,2145,2145,2145,2145,30
20230824,105000,1098155210,2140,2140,2140,2140,2935
20230824,104900,1091874310,2140,2140,2140,2140,11
20230824,104800,1091850770,2140,2140,2140,2140,1124
20230824,104700,1089445410,2140,2140,2140,2140,150
20230824,104600,1089124410,2140,2140,2140,2140,8
20230824,104500,1089107290,2140,2140,2140,2140,329
20230824,104400,1088403230,2140,2140,2140,2140,350
20230824,104300,1087654230,2135,2140,2140,2135,1055
20230824,104200,1085397530,2135,2135,2135,2135,300
20230824,104100,1084757030,2135,2135,2135,2135,1152
20230824,104000,1082297510,2135,2135,2135,2135,2035
20230824,103900,1077952785,2135,2135,2135,2135,0
20230824,103800,1077952785,2135,2135,2135,2135,5
20230824,103700,1077942110,2125,2135,2135,2125,301
20230824,103600,1077299485,2130,2130,2130,2130,0
20230824,103500,1077299485,2130,2125,2130,2125,3408
20230824,103400,1070052445,2120,2120,2120,2120,696
20230824,103300,1068576925,2120,2130,2140,2120,6283
20230824,103200,1055246360,2140,2140,2140,2140,0
20230824,103100,1055246360,2140,2140,2140,2140,300
20230824,103000,1054604360,2140,2130,2140,2125,11766
20230824,102900,1029579530,2130,2140,2140,2130,2885
20230824,102800,1023420155,2140,2140,2140,2140,3387
20230824,102700,1016171975,2140,2140,2140,2140,1000
20230824,102600,1014031975,2135,2135,2135,2135,1342
20230824,102500,1011166805,2135,2130,2135,2130,112
20230824,102400,1010928185,2135,2135,2135,2135,0
20230824,102300,1010928185,2135,2135,2135,2135,300
20230824,102200,1010287685,2135,2135,2135,2135,3001
20230824,102100,1003880550,2140,2135,2140,2125,6237
20230824,102000,990603680,2135,2135,2135,2135,1829
20230824,101900,986698765,2135,2140,2140,2135,888
20230824,101800,984802475,2135,2140,2140,2135,6130
20230824,101700,971699275,2145,2150,2150,2145,45
20230824,101600,971602575,2140,2140,2140,2135,10749
20230824,101500,948617705,2150,2140,2150,2140,2194
20230824,101400,943921425,2140,2145,2145,2140,7881
20230824,101300,927052015,2150,2145,2150,2145,2366
20230824,101200,921966895,2145,2145,2145,2140,3976
20230824,101100,913439680,2150,2155,2155,2150,8107
20230824,101000,895994380,2155,2155,2155,2155,2191
20230824,100900,891272775,2160,2160,2160,2160,10
20230824,100800,891251175,2160,2155,2160,2150,446
20230824,100700,890290370,2155,2155,2155,2155,24
20230824,100600,890238650,2155,2160,2160,2155,504
20230824,100500,889152030,2160,2160,2160,2155,14073
20230824,100400,858764270,2165,2170,2170,2165,9438
20230824,100300,838307190,2170,2170,2170,2170,836
20230824,100200,836493070,2170,2185,2185,2170,3405
20230824,100100,829097345,2185,2180,2190,2175,11126
20230824,100000,804790685,2180,2180,2180,2170,10000
20230824,095900,783033355,2180,2190,2190,2175,10744
20230824,095800,759583545,2190,2170,2190,2170,14734
20230824,095700,727483255,2175,2170,2175,2170,18313
20230824,095600,687699580,2170,2160,2170,2160,2252
20230824,095500,682814640,2165,2160,2165,2155,4574
20230824,095400,672930810,2160,2165,2170,2160,4328
20230824,095300,663567805,2165,2160,2165,2160,11550
20230824,095200,638584775,2155,2155,2155,2155,1473
20230824,095100,635410460,2155,2155,2155,2155,3757
20230824,095000,627314125,2155,2150,2155,2150,2616
20230824,094900,621689215,2150,2150,2155,2150,668
20230824,094800,620250515,2150,2155,2155,2150,5332
20230824,094700,608769945,2155,2160,2160,2150,3396
20230824,094600,601452595,2160,2160,2160,2155,241
20230824,094500,600932760,2155,2160,2165,2150,3893
20230824,094400,592522000,2160,2145,2160,2145,19902
20230824,094300,549579820,2145,2140,2145,2135,451
20230824,094200,548616760,2135,2140,2145,2135,6124
20230824,094100,535508995,2135,2150,2150,2135,8936
20230824,094000,516367640,2150,2150,2150,2150,5043
20230824,093900,505525190,2150,2145,2150,2145,8798
20230824,093800,486653475,2145,2140,2155,2140,20200
20230824,093700,443232335,2140,2145,2145,2140,9763
20230824,093600,422303965,2145,2135,2145,2130,18363
20230824,093500,383024880,2135,2135,2135,2125,4785
20230824,093400,372828165,2125,2125,2135,2125,4876
20230824,093300,362439880,2130,2130,2130,2130,7
20230824,093200,362424970,2125,2125,2125,2125,2
20230824,093100,362420720,2125,2110,2125,2110,1693
20230824,093000,358835940,2110,2110,2120,2110,824
20230824,092900,357097000,2110,2120,2120,2110,2480
20230824,092800,351850005,2120,2120,2125,2120,604
20230824,092700,350567055,2120,2120,2125,2120,531
20230824,092600,349441110,2120,2130,2135,2120,10195
20230824,092500,327770855,2130,2130,2140,2130,13333
20230824,092400,299340090,2130,2130,2130,2130,2972
20230824,092300,293009730,2130,2125,2130,2120,14342
20230824,092200,262549460,2125,2110,2125,2110,3821
20230824,092100,254453985,2110,2110,2115,2110,3492
20230824,092000,247070410,2110,2110,2110,2105,2209
20230824,091900,242409945,2105,2115,2115,2105,854
20230824,091800,240608500,2115,2105,2115,2105,3833
20230824,091700,232520315,2105,2100,2105,2100,5601
20230824,091600,220743215,2095,2090,2095,2090,2019
20230824,091500,216514410,2095,2100,2105,2095,4904
20230824,091400,206226910,2105,2110,2110,2105,300
20230824,091300,205594910,2110,2105,2110,2100,4313
20230824,091200,196536030,2100,2105,2105,2100,590
20230824,091100,195295330,2105,2100,2105,2100,8657
20230824,091000,177106355,2100,2090,2100,2090,9907
20230824,090900,156334200,2090,2095,2095,2090,2346
20230824,090800,151422080,2095,2095,2095,2095,3200
20230824,090700,144718080,2095,2090,2095,2090,2400
20230824,090600,139690580,2085,2090,2100,2085,2500
20230824,090500,134459795,2080,2075,2090,2065,19826
20230824,090400,93350355,2080,2080,2080,2070,7455
20230824,090300,77900560,2080,2090,2095,2080,8446
20230824,090200,60285515,2100,2105,2105,2095,1603
20230824,090100,56925860,2110,2095,2110,2095,5552
20230824,090000,45272065,2090,2110,2110,2090,21473