stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194100,2155826170,2135,2135,2135,2135,49678
20230824,194000,2155826170,2135,2135,2135,2135,0
20230824,193900,2155826170,2135,2135,2135,2135,0
20230824,193800,2155826170,2135,2135,2135,2135,0
20230824,193700,2155826170,2135,2135,2135,2135,0
20230824,193600,2155826170,2135,2135,2135,2135,0
20230824,193500,2155826170,2135,2135,2135,2135,0
20230824,193400,2155826170,2135,2135,2135,2135,0
20230824,193300,2155826170,2135,2135,2135,2135,0
20230824,193200,2155826170,2135,2135,2135,2135,0
20230824,193100,2155826170,2135,2135,2135,2135,0
20230824,193000,2155826170,2135,2135,2135,2135,0
20230824,192900,2155826170,2135,2135,2135,2135,0
20230824,192800,2155826170,2135,2135,2135,2135,0
20230824,192700,2155826170,2135,2135,2135,2135,0
20230824,192600,2155826170,2135,2135,2135,2135,0
20230824,192500,2155826170,2135,2135,2135,2135,0
20230824,192400,2155826170,2135,2135,2135,2135,0
20230824,192300,2155826170,2135,2135,2135,2135,0
20230824,192200,2155826170,2135,2135,2135,2135,0
20230824,192100,2155826170,2135,2135,2135,2135,0
20230824,192000,2155826170,2135,2135,2135,2135,0
20230824,191900,2155826170,2135,2135,2135,2135,0
20230824,191800,2155826170,2135,2135,2135,2135,0
20230824,191700,2155826170,2135,2135,2135,2135,0
20230824,191600,2155826170,2135,2135,2135,2135,0
20230824,191500,2155826170,2135,2135,2135,2135,0
20230824,191400,2155826170,2135,2135,2135,2135,0
20230824,191300,2155826170,2135,2135,2135,2135,0
20230824,191200,2155826170,2135,2135,2135,2135,0
20230824,191100,2155826170,2135,2135,2135,2135,49678
20230824,191000,2155826170,2135,2135,2135,2135,0
20230824,190900,2155826170,2135,2135,2135,2135,0
20230824,190800,2155826170,2135,2135,2135,2135,0
20230824,190700,2155826170,2135,2135,2135,2135,0
20230824,190600,2155826170,2135,2135,2135,2135,0
20230824,190500,2155826170,2135,2135,2135,2135,0
20230824,190400,2155826170,2135,2135,2135,2135,0
20230824,190300,2155826170,2135,2135,2135,2135,0
20230824,190200,2155826170,2135,2135,2135,2135,0
20230824,190100,2155826170,2135,2135,2135,2135,0
20230824,190000,2155826170,2135,2135,2135,2135,0
20230824,185900,2155826170,2135,2135,2135,2135,0
20230824,185800,2155826170,2135,2135,2135,2135,0
20230824,185700,2155826170,2135,2135,2135,2135,0
20230824,185600,2155826170,2135,2135,2135,2135,0
20230824,185500,2155826170,2135,2135,2135,2135,0
20230824,185400,2155826170,2135,2135,2135,2135,0
20230824,185300,2155826170,2135,2135,2135,2135,0
20230824,185200,2155826170,2135,2135,2135,2135,0
20230824,185100,2155826170,2135,2135,2135,2135,0
20230824,185000,2155826170,2135,2135,2135,2135,0
20230824,184900,2155826170,2135,2135,2135,2135,0
20230824,184800,2155826170,2135,2135,2135,2135,0
20230824,184700,2155826170,2135,2135,2135,2135,0
20230824,184600,2155826170,2135,2135,2135,2135,0
20230824,184500,2155826170,2135,2135,2135,2135,0
20230824,184400,2155826170,2135,2135,2135,2135,0
20230824,184300,2155826170,2135,2135,2135,2135,0
20230824,184200,2155826170,2135,2135,2135,2135,0
20230824,184100,2155826170,2135,2135,2135,2135,49678
20230824,184000,2155826170,2135,2135,2135,2135,0
20230824,183900,2155826170,2135,2135,2135,2135,0
20230824,183800,2155826170,2135,2135,2135,2135,0
20230824,183700,2155826170,2135,2135,2135,2135,0
20230824,183600,2155826170,2135,2135,2135,2135,0
20230824,183500,2155826170,2135,2135,2135,2135,0
20230824,183400,2155826170,2135,2135,2135,2135,0
20230824,183300,2155826170,2135,2135,2135,2135,0
20230824,183200,2155826170,2135,2135,2135,2135,0
20230824,183100,2155826170,2135,2135,2135,2135,0
20230824,183000,2155826170,2135,2135,2135,2135,0
20230824,182900,2155826170,2135,2135,2135,2135,0
20230824,182800,2155826170,2135,2135,2135,2135,0
20230824,182700,2155826170,2135,2135,2135,2135,0
20230824,182600,2155826170,2135,2135,2135,2135,0
20230824,182500,2155826170,2135,2135,2135,2135,0
20230824,182400,2155826170,2135,2135,2135,2135,0
20230824,182300,2155826170,2135,2135,2135,2135,0
20230824,182200,2155826170,2135,2135,2135,2135,0
20230824,182100,2155826170,2135,2135,2135,2135,0
20230824,182000,2155826170,2135,2135,2135,2135,0
20230824,181900,2155826170,2135,2135,2135,2135,0
20230824,181800,2155826170,2135,2135,2135,2135,0
20230824,181700,2155826170,2135,2135,2135,2135,0
20230824,181600,2155826170,2135,2135,2135,2135,0
20230824,181500,2155826170,2135,2135,2135,2135,0
20230824,181400,2155826170,2135,2135,2135,2135,0
20230824,181300,2155826170,2135,2135,2135,2135,0
20230824,181200,2155826170,2135,2135,2135,2135,0
20230824,181100,2155826170,2135,2135,2135,2135,49678
20230824,181000,2155826170,2135,2135,2135,2135,0
20230824,180900,2155826170,2135,2135,2135,2135,0
20230824,180800,2155826170,2135,2135,2135,2135,0
20230824,180700,2155826170,2135,2135,2135,2135,0
20230824,180600,2155826170,2135,2135,2135,2135,0
20230824,180500,2155826170,2135,2135,2135,2135,0
20230824,180400,2155826170,2135,2135,2135,2135,0
20230824,180300,2155826170,2135,2135,2135,2135,0
20230824,180200,2155826170,2135,2135,2135,2135,0
20230824,180100,2155826170,2135,2135,2135,2135,0
20230824,180000,2155826170,2135,2135,2135,2135,0
20230824,175900,2155826170,2135,2135,2135,2135,0
20230824,175800,2155826170,2135,2135,2135,2135,0
20230824,175700,2155826170,2135,2135,2135,2135,0
20230824,175600,2155826170,2135,2135,2135,2135,0
20230824,175500,2155826170,2135,2135,2135,2135,0
20230824,175400,2155826170,2135,2135,2135,2135,0
20230824,175300,2155826170,2135,2135,2135,2135,0
20230824,175200,2155826170,2135,2135,2135,2135,0
20230824,175100,2155826170,2135,2135,2135,2135,0
20230824,175000,2155826170,2135,2135,2135,2135,0
20230824,174900,2155826170,2135,2135,2135,2135,0
20230824,174800,2155826170,2135,2135,2135,2135,0
20230824,174700,2155826170,2135,2135,2135,2135,0
20230824,174600,2155826170,2135,2135,2135,2135,0
20230824,174500,2155826170,2135,2135,2135,2135,0
20230824,174400,2155826170,2135,2135,2135,2135,0
20230824,174300,2155826170,2135,2135,2135,2135,0
20230824,174200,2155826170,2135,2135,2135,2135,0
20230824,174100,2155826170,2135,2135,2135,2135,49678
20230824,174000,2155826170,2135,2135,2135,2135,0
20230824,173900,2155826170,2135,2135,2135,2135,0
20230824,173800,2155826170,2135,2135,2135,2135,0
20230824,173700,2155826170,2135,2135,2135,2135,0
20230824,173600,2155826170,2135,2135,2135,2135,0
20230824,173500,2155826170,2135,2135,2135,2135,0
20230824,173400,2155826170,2135,2135,2135,2135,0
20230824,173300,2155826170,2135,2135,2135,2135,0
20230824,173200,2155826170,2135,2135,2135,2135,0
20230824,173100,2155826170,2135,2135,2135,2135,0
20230824,173000,2155826170,2135,2135,2135,2135,0
20230824,172900,2155826170,2135,2135,2135,2135,0
20230824,172800,2155826170,2135,2135,2135,2135,0
20230824,172700,2155826170,2135,2135,2135,2135,0
20230824,172600,2155826170,2135,2135,2135,2135,0
20230824,172500,2155826170,2135,2135,2135,2135,0
20230824,172400,2155826170,2135,2135,2135,2135,0
20230824,172300,2155826170,2135,2135,2135,2135,0
20230824,172200,2155826170,2135,2135,2135,2135,0
20230824,172100,2155826170,2135,2135,2135,2135,0
20230824,172000,2155826170,2135,2135,2135,2135,0
20230824,171900,2155826170,2135,2135,2135,2135,0
20230824,171800,2155826170,2135,2135,2135,2135,0
20230824,171700,2155826170,2135,2135,2135,2135,0
20230824,171600,2155826170,2135,2135,2135,2135,0
20230824,171500,2155826170,2135,2135,2135,2135,0
20230824,171400,2155826170,2135,2135,2135,2135,0
20230824,171300,2155826170,2135,2135,2135,2135,0
20230824,171200,2155826170,2135,2135,2135,2135,0
20230824,171100,2155826170,2135,2135,2135,2135,49678
20230824,171000,2155826170,2135,2135,2135,2135,0
20230824,170900,2155826170,2135,2135,2135,2135,0
20230824,170800,2155826170,2135,2135,2135,2135,0
20230824,170700,2155826170,2135,2135,2135,2135,0
20230824,170600,2155826170,2135,2135,2135,2135,0
20230824,170500,2155826170,2135,2135,2135,2135,0
20230824,170400,2155826170,2135,2135,2135,2135,0
20230824,170300,2155826170,2135,2135,2135,2135,0
20230824,170200,2155826170,2135,2135,2135,2135,0
20230824,170100,2155826170,2135,2135,2135,2135,0
20230824,170000,2155826170,2135,2135,2135,2135,0
20230824,165900,2155826170,2135,2135,2135,2135,0
20230824,165800,2155826170,2135,2135,2135,2135,0
20230824,165700,2155826170,2135,2135,2135,2135,0
20230824,165600,2155826170,2135,2135,2135,2135,0
20230824,165500,2155826170,2135,2135,2135,2135,0
20230824,165400,2155826170,2135,2135,2135,2135,0
20230824,165300,2155826170,2135,2135,2135,2135,0
20230824,165200,2155826170,2135,2135,2135,2135,0
20230824,165100,2155826170,2135,2135,2135,2135,0
20230824,165000,2155826170,2135,2135,2135,2135,0
20230824,164900,2155826170,2135,2135,2135,2135,0
20230824,164800,2155826170,2135,2135,2135,2135,0
20230824,164700,2155826170,2135,2135,2135,2135,0
20230824,164600,2155826170,2135,2135,2135,2135,0
20230824,164500,2155826170,2135,2135,2135,2135,0
20230824,164400,2155826170,2135,2135,2135,2135,0
20230824,164300,2155826170,2135,2135,2135,2135,0
20230824,164200,2155826170,2135,2135,2135,2135,0
20230824,164100,2155826170,2135,2135,2135,2135,49678
20230824,164000,2155826170,2135,2135,2135,2135,0
20230824,163900,2155826170,2135,2135,2135,2135,0
20230824,163800,2155826170,2135,2135,2135,2135,0
20230824,163700,2155826170,2135,2135,2135,2135,0
20230824,163600,2155826170,2135,2135,2135,2135,0
20230824,163500,2155826170,2135,2135,2135,2135,0
20230824,163400,2155826170,2135,2135,2135,2135,0
20230824,163300,2155826170,2135,2135,2135,2135,0
20230824,163200,2155826170,2135,2135,2135,2135,0
20230824,163100,2155826170,2135,2135,2135,2135,0
20230824,163000,2155826170,2135,2135,2135,2135,0
20230824,162900,2155826170,2135,2135,2135,2135,0
20230824,162800,2155826170,2135,2135,2135,2135,0
20230824,162700,2155826170,2135,2135,2135,2135,0
20230824,162600,2155826170,2135,2135,2135,2135,0
20230824,162500,2155826170,2135,2135,2135,2135,0
20230824,162400,2155826170,2135,2135,2135,2135,0
20230824,162300,2155826170,2135,2135,2135,2135,0
20230824,162200,2155826170,2135,2135,2135,2135,0
20230824,162100,2155826170,2135,2135,2135,2135,0
20230824,162000,2155826170,2135,2135,2135,2135,0
20230824,161900,2155826170,2135,2135,2135,2135,0
20230824,161800,2155826170,2135,2135,2135,2135,0
20230824,161700,2155826170,2135,2135,2135,2135,0
20230824,161600,2155826170,2135,2135,2135,2135,0
20230824,161500,2155826170,2135,2135,2135,2135,0
20230824,161400,2155826170,2135,2135,2135,2135,0
20230824,161300,2155826170,2135,2135,2135,2135,0
20230824,161200,2155826170,2135,2135,2135,2135,0
20230824,161100,2155826170,2135,2135,2135,2135,49678
20230824,161000,2155826170,2135,2135,2135,2135,0
20230824,160900,2155826170,2135,2135,2135,2135,0
20230824,160800,2155826170,2135,2135,2135,2135,0
20230824,160700,2155826170,2135,2135,2135,2135,0
20230824,160600,2155826170,2135,2135,2135,2135,0
20230824,160500,2155826170,2135,2135,2135,2135,0
20230824,160400,2155826170,2135,2135,2135,2135,0
20230824,160300,2155826170,2135,2135,2135,2135,0
20230824,160200,2155826170,2135,2135,2135,2135,0
20230824,160100,2155826170,2135,2135,2135,2135,0
20230824,160000,2155826170,2135,2135,2135,2135,0
20230824,155900,2155826170,2135,2135,2135,2135,0
20230824,155800,2155826170,2135,2135,2135,2135,0
20230824,155700,2155826170,2135,2135,2135,2135,0
20230824,155600,2155826170,2135,2135,2135,2135,0
20230824,155500,2155826170,2135,2135,2135,2135,0
20230824,155400,2155826170,2135,2135,2135,2135,0
20230824,155300,2155826170,2135,2135,2135,2135,0
20230824,155200,2155826170,2135,2135,2135,2135,0
20230824,155100,2155826170,2135,2135,2135,2135,0
20230824,155000,2155826170,2135,2135,2135,2135,0
20230824,154900,2155826170,2135,2135,2135,2135,0
20230824,154800,2155826170,2135,2135,2135,2135,0
20230824,154700,2155826170,2135,2135,2135,2135,0
20230824,154600,2155826170,2135,2135,2135,2135,0
20230824,154500,2155826170,2135,2135,2135,2135,0
20230824,154400,2155826170,2135,2135,2135,2135,0
20230824,154300,2155826170,2135,2135,2135,2135,0
20230824,154200,2155826170,2135,2135,2135,2135,0
20230824,154100,2155826170,2135,2135,2135,2135,49678
20230824,154000,2155826170,2135,2135,2135,2135,0
20230824,153900,2155826170,2135,2135,2135,2135,0
20230824,153800,2155826170,2135,2135,2135,2135,0
20230824,153700,2155826170,2135,2135,2135,2135,0
20230824,153600,2155826170,2135,2135,2135,2135,0
20230824,153500,2155826170,2135,2135,2135,2135,0
20230824,153400,2155826170,2135,2135,2135,2135,0
20230824,153300,2155826170,2135,2135,2135,2135,0
20230824,153200,2155826170,2135,2135,2135,2135,0
20230824,153100,2155826170,2135,2135,2135,2135,0
20230824,153000,2155826170,2135,2135,2135,2135,49678
20230824,152900,2049763640,2135,2135,2135,2135,0
20230824,152800,2049763640,2135,2135,2135,2135,0
20230824,152700,2049763640,2135,2135,2135,2135,0
20230824,152600,2049763640,2135,2135,2135,2135,0
20230824,152500,2049763640,2135,2135,2135,2135,0
20230824,152400,2049763640,2135,2135,2135,2135,0
20230824,152300,2049763640,2135,2135,2135,2135,0
20230824,152200,2049763640,2135,2135,2135,2135,0
20230824,152100,2049763640,2135,2135,2135,2135,0
20230824,152000,2049763640,2135,2135,2135,2135,0
20230824,151900,2049763640,2135,2130,2135,2125,1177
20230824,151800,2047256610,2130,2135,2135,2130,5241
20230824,151700,2036092860,2135,2130,2135,2130,2683
20230824,151600,2030374675,2135,2135,2135,2135,394
20230824,151500,2029533485,2135,2135,2135,2135,0
20230824,151400,2029533485,2135,2135,2135,2130,133
20230824,151300,2029249535,2135,2135,2135,2135,109
20230824,151200,2029016820,2135,2135,2135,2135,100
20230824,151100,2028803320,2135,2135,2135,2135,111
20230824,151000,2028566335,2135,2130,2135,2130,448
20230824,150900,2027609940,2130,2135,2135,2130,565
20230824,150800,2026406195,2130,2135,2135,2130,273
20230824,150700,2025824695,2135,2135,2135,2135,3
20230824,150600,2025818290,2135,2135,2135,2130,9
20230824,150500,2025799080,2130,2135,2135,2130,10
20230824,150400,2025777745,2135,2130,2135,2125,7368
20230824,150300,2010076265,2130,2125,2130,2125,1769
20230824,150200,2006308335,2125,2125,2130,2125,21
20230824,150100,2006263705,2130,2125,2130,2125,10112
20230824,150000,1984775145,2130,2130,2130,2130,839
20230824,145900,1982988075,2130,2130,2130,2130,0
20230824,145800,1982988075,2130,2130,2130,2125,151
20230824,145700,1982666495,2125,2125,2125,2125,10
20230824,145600,1982645245,2130,2125,2130,2125,43
20230824,145500,1982553670,2130,2125,2130,2125,569
20230824,145400,1981342895,2125,2125,2125,2125,622
20230824,145300,1980021145,2125,2125,2125,2125,1146
20230824,145200,1977585895,2125,2125,2125,2125,2345
20230824,145100,1972602770,2125,2120,2125,2120,838
20230824,145000,1970823555,2125,2120,2125,2120,2402
20230824,144900,1965726310,2125,2120,2125,2120,654
20230824,144800,1964339825,2125,2125,2125,2125,10
20230824,144700,1964318575,2125,2125,2125,2125,1
20230824,144600,1964316450,2125,2130,2130,2125,1020
20230824,144500,1962147885,2130,2130,2130,2130,2
20230824,144400,1962143625,2125,2125,2130,2125,1177
20230824,144300,1959642490,2130,2125,2130,2120,43
20230824,144200,1959551140,2130,2130,2130,2120,18
20230824,144100,1959512860,2120,2125,2125,2120,1375
20230824,144000,1956597180,2130,2130,2130,2130,0
20230824,143900,1956597180,2130,2130,2130,2130,0
20230824,143800,1956597180,2130,2130,2130,2120,6902
20230824,143700,1941964860,2120,2120,2120,2120,1000
20230824,143600,1939844860,2130,2130,2130,2130,71
20230824,143500,1939693630,2120,2130,2130,2120,2971
20230824,143400,1933395100,2130,2130,2130,2120,1100
20230824,143300,1931062080,2130,2130,2130,2130,0
20230824,143200,1931062080,2130,2125,2130,2125,1104
20230824,143100,1928716065,2130,2125,2130,2120,35
20230824,143000,1928641750,2125,2130,2130,2125,3642
20230824,142900,1920902145,2125,2125,2130,2125,1353
20230824,142800,1918027015,2130,2130,2130,2130,0
20230824,142700,1918027015,2130,2130,2130,2130,1050
20230824,142600,1915790515,2130,2130,2130,2130,0
20230824,142500,1915790515,2130,2130,2130,2130,10
20230824,142400,1915769215,2130,2125,2130,2125,1757
20230824,142300,1912035540,2125,2125,2125,2125,421
20230824,142200,1911140915,2125,2125,2125,2125,0
20230824,142100,1911140915,2125,2125,2125,2125,402
20230824,142000,1910286665,2125,2125,2125,2125,777
20230824,141900,1908635540,2130,2130,2130,2130,5
20230824,141800,1908624890,2130,2130,2130,2130,576
20230824,141700,1907398010,2130,2130,2130,2130,1385
20230824,141600,1904447960,2130,2135,2135,2130,1214
20230824,141500,1901860115,2130,2130,2130,2130,304
20230824,141400,1901212595,2125,2125,2125,2125,3773
20230824,141300,1893194970,2125,2130,2130,2125,1394
20230824,141200,1890232710,2130,2130,2130,2130,20
20230824,141100,1890190110,2130,2130,2130,2130,0
20230824,141000,1890190110,2130,2130,2130,2130,242
20230824,140900,1889674650,2130,2130,2130,2130,50
20230824,140800,1889568150,2135,2135,2135,2135,5
20230824,140700,1889557475,2135,2135,2135,2135,2
20230824,140600,1889553205,2130,2125,2130,2125,733
20230824,140500,1887994880,2125,2135,2135,2125,212
20230824,140400,1887543080,2135,2135,2135,2135,419
20230824,140300,1886648515,2135,2135,2135,2135,99
20230824,140200,1886437150,2135,2135,2135,2135,0
20230824,140100,1886437150,2135,2135,2135,2135,200
20230824,140000,1886010150,2135,2130,2135,2130,108
20230824,135900,1885779950,2130,2130,2130,2125,1003
20230824,135800,1883648560,2125,2130,2130,2125,162
20230824,135700,1883303810,2130,2130,2130,2130,47
20230824,135600,1883203700,2130,2130,2130,2125,22
20230824,135500,1883156845,2125,2125,2135,2125,43
20230824,135400,1883065460,2125,2135,2135,2125,7029
20230824,135300,1868059945,2135,2130,2135,2125,223
20230824,135200,1867584955,2130,2130,2130,2130,0
20230824,135100,1867584955,2130,2130,2130,2130,100
20230824,135000,1867371955,2120,2120,2125,2120,257
20230824,134900,1866826365,2120,2125,2125,2120,4405
20230824,134800,1857481765,2135,2135,2135,2135,1
20230824,134700,1857479630,2125,2135,2135,2125,8
20230824,134600,1857462620,2135,2135,2135,2135,0
20230824,134500,1857462620,2135,2130,2135,2130,1601
20230824,134400,1854051540,2130,2130,2130,2130,2955
20230824,134300,1847757390,2130,2125,2130,2120,1431
20230824,134200,1844714365,2125,2130,2130,2125,945
20230824,134100,1842701530,2130,2130,2130,2130,138
20230824,134000,1842407590,2130,2120,2130,2120,248
20230824,133900,1841880430,2120,2120,2130,2120,305
20230824,133800,1841231610,2125,2125,2125,2125,0
20230824,133700,1841231610,2125,2125,2125,2125,15
20230824,133600,1841199735,2120,2120,2120,2120,200
20230824,133500,1840775735,2120,2120,2120,2120,200
20230824,133400,1840351735,2120,2130,2130,2120,6316
20230824,133300,1826961790,2125,2125,2125,2125,7
20230824,133200,1826946915,2130,2125,2130,2125,1472
20230824,133100,1823816265,2130,2130,2130,2130,0
20230824,133000,1823816265,2130,2125,2130,2120,10418
20230824,132900,1801724915,2130,2130,2130,2130,0
20230824,132800,1801724915,2130,2130,2130,2130,500
20230824,132700,1800659915,2130,2130,2130,2130,50
20230824,132600,1800553415,2130,2125,2130,2125,242
20230824,132500,1800039155,2120,2120,2120,2120,1005
20230824,132400,1797908555,2120,2120,2120,2120,1223
20230824,132300,1795315795,2120,2120,2120,2120,4397
20230824,132200,1785994155,2130,2130,2130,2130,1
20230824,132100,1785992025,2130,2125,2130,2125,774
20230824,132000,1784346775,2125,2130,2130,2125,2443
20230824,131900,1779149885,2125,2125,2125,2125,17
20230824,131800,1779113760,2125,2125,2125,2125,4
20230824,131700,1779105260,2125,2130,2130,2125,3156
20230824,131600,1772398740,2125,2120,2125,2120,2254
20230824,131500,1767615085,2120,2120,2120,2120,0
20230824,131400,1767615085,2120,2120,2120,2120,0
20230824,131300,1767615085,2120,2115,2120,2115,214
20230824,131200,1767161410,2120,2120,2120,2120,50
20230824,131100,1767055410,2120,2120,2120,2120,237
20230824,131000,1766552970,2115,2115,2115,2115,6
20230824,130900,1766540280,2115,2115,2115,2115,0
20230824,130800,1766540280,2115,2115,2115,2115,15
20230824,130700,1766508555,2115,2120,2120,2115,4566
20230824,130600,1756851420,2120,2120,2120,2115,2989
20230824,130500,1750528035,2125,2125,2125,2125,104
20230824,130400,1750307035,2125,2125,2125,2125,1
20230824,130300,1750304910,2130,2115,2130,2115,111
20230824,130200,1750069990,2125,2130,2130,2125,165
20230824,130100,1749719315,2130,2130,2130,2130,301
20230824,130000,1749078185,2115,2120,2130,2115,811
20230824,125900,1747360755,2120,2120,2120,2120,2
20230824,125800,1747356515,2115,2120,2120,2115,510
20230824,125700,1746277215,2120,2120,2120,2120,163
20230824,125600,1745931655,2130,2130,2130,2130,1
20230824,125500,1745929525,2120,2120,2120,2120,0
20230824,125400,1745929525,2120,2120,2120,2120,1
20230824,125300,1745927405,2125,2130,2130,2125,7555
20230824,125200,1729870530,2130,2130,2130,2130,334
20230824,125100,1729159110,2130,2130,2130,2130,106
20230824,125000,1728933330,2130,2125,2130,2125,114
20230824,124900,1728691050,2125,2125,2125,2125,871
20230824,124800,1726840175,2130,2130,2130,2130,130
20230824,124700,1726563275,2125,2125,2125,2125,1343
20230824,124600,1723709400,2125,2125,2125,2115,1851
20230824,124500,1719776040,2115,2120,2120,2115,2134
20230824,124400,1715261825,2120,2120,2120,2120,488
20230824,124300,1714227265,2125,2125,2125,2125,51
20230824,124200,1714118890,2125,2125,2125,2125,1
20230824,124100,1714116765,2125,2125,2125,2120,2898
20230824,124000,1707963155,2125,2125,2125,2125,89
20230824,123900,1707774030,2125,2125,2125,2125,157
20230824,123800,1707440405,2125,2125,2125,2125,1
20230824,123700,1707438280,2125,2130,2130,2125,2
20230824,123600,1707434025,2130,2125,2130,2125,3203
20230824,123500,1700613545,2125,2120,2125,2115,888
20230824,123400,1698731415,2125,2120,2125,2120,815
20230824,123300,1697003610,2120,2125,2125,2120,1954
20230824,123200,1692859680,2125,2125,2125,2125,728
20230824,123100,1691312680,2125,2130,2130,2125,402
20230824,123000,1690457925,2130,2125,2130,2125,2437
20230824,122900,1685267150,2125,2125,2125,2120,1710
20230824,122800,1681633405,2125,2120,2125,2120,1937
20230824,122700,1677526915,2120,2120,2120,2120,17
20230824,122600,1677490875,2125,2125,2125,2125,755
20230824,122500,1675886500,2125,2125,2125,2125,258
20230824,122400,1675338250,2125,2125,2125,2125,374
20230824,122300,1674543500,2125,2125,2125,2125,1162
20230824,122200,1672074250,2120,2125,2125,2120,221
20230824,122100,1671604630,2125,2120,2125,2120,1323
20230824,122000,1668799360,2120,2125,2125,2120,299
20230824,121900,1668165045,2125,2125,2125,2125,1606
20230824,121800,1664752295,2125,2125,2125,2125,241
20230824,121700,1664240170,2125,2125,2125,2125,765
20230824,121600,1662614545,2125,2125,2125,2120,517
20230824,121500,1661518425,2125,2130,2130,2125,10034
20230824,121400,1640195925,2130,2130,2130,2130,1196
20230824,121300,1637648445,2130,2130,2130,2130,286
20230824,121200,1637039265,2135,2135,2135,2130,1420
20230824,121100,1634011915,2135,2130,2135,2130,4095
20230824,121000,1625289075,2130,2130,2135,2130,841
20230824,120900,1623497740,2130,2130,2130,2130,3394
20230824,120800,1616268520,2135,2135,2135,2135,81
20230824,120700,1616095585,2135,2130,2135,2130,366
20230824,120600,1615314655,2130,2130,2130,2125,1715
20230824,120500,1611662205,2130,2130,2130,2125,2223
20230824,120400,1606927715,2130,2130,2130,2130,713
20230824,120300,1605409025,2130,2125,2130,2125,568
20230824,120200,1604200685,2125,2130,2135,2125,1462
20230824,120100,1601093540,2130,2130,2130,2130,760
20230824,120000,1599474740,2130,2125,2130,2125,2297
20230824,115900,1594588465,2130,2135,2135,2130,442
20230824,115800,1593646555,2130,2130,2135,2130,432
20230824,115700,1592725900,2130,2125,2130,2125,1583
20230824,115600,1589361275,2130,2125,2130,2125,150
20230824,115500,1589041900,2130,2130,2130,2125,4805
20230824,115400,1578808460,2130,2135,2135,2130,3465
20230824,115300,1571426505,2130,2135,2135,2130,1554
20230824,115200,1568115885,2135,2130,2135,2130,1502
20230824,115100,1564915875,2135,2130,2135,2130,1181
20230824,115000,1562400195,2130,2135,2135,2130,2164
20230824,114900,1557790775,2135,2135,2135,2135,1980
20230824,114800,1553563475,2130,2140,2140,2130,2028
20230824,114700,1549233300,2135,2140,2140,2130,19872
20230824,114600,1506793505,2140,2140,2145,2140,4594
20230824,114500,1496957260,2140,2135,2145,2135,11328
20230824,114400,1472765390,2140,2145,2145,2135,18431
20230824,114300,1433314605,2145,2150,2155,2140,31555
20230824,114200,1365555560,2150,2145,2150,2140,15440
20230824,114100,1332429085,2145,2145,2145,2140,24963
20230824,114000,1278957430,2145,2140,2145,2135,26568
20230824,113900,1222091410,2135,2130,2140,2130,42922
20230824,113800,1130487635,2135,2135,2140,2130,34077
20230824,113700,1057832015,2135,2130,2135,2125,14056
20230824,113600,1027847335,2130,2115,2130,2115,11952
20230824,113500,1002426245,2110,2115,2125,2105,5546
20230824,113400,990725625,2125,2115,2125,2110,2488
20230824,113300,985458500,2115,2110,2115,2110,3622
20230824,113200,977816050,2115,2110,2115,2110,101
20230824,113100,977602935,2110,2115,2115,2110,357
20230824,113000,976849640,2115,2120,2120,2115,14
20230824,112900,976819970,2120,2110,2120,2110,6694
20230824,112800,962690155,2110,2110,2120,2110,1805
20230824,112700,958873835,2120,2120,2120,2110,365
20230824,112600,958100045,2120,2120,2120,2120,0
20230824,112500,958100045,2120,2115,2120,2110,239
20230824,112400,957594465,2120,2120,2120,2110,5
20230824,112300,957583875,2120,2120,2120,2120,21
20230824,112200,957539355,2110,2130,2130,2110,10004
20230824,112100,936405510,2125,2125,2130,2125,1001
20230824,112000,934278380,2125,2125,2125,2125,2000
20230824,111900,930028380,2130,2130,2130,2120,1206
20230824,111800,927471620,2115,2130,2130,2115,11
20230824,111700,927448205,2130,2120,2130,2115,11005
20230824,111600,904167060,2130,2125,2130,2125,760
20230824,111500,902552050,2120,2115,2120,2115,1001
20230824,111400,900429935,2125,2125,2125,2115,2915
20230824,111300,894247820,2125,2125,2125,2125,1
20230824,111200,894245695,2130,2130,2130,2120,10
20230824,111100,894224405,2130,2125,2130,2125,1509
20230824,111000,891010260,2120,2120,2120,2120,3465
20230824,110900,883664460,2125,2125,2125,2125,3
20230824,110800,883658085,2125,2125,2125,2120,2357
20230824,110700,878659420,2125,2130,2130,2125,1872
20230824,110600,874677065,2125,2125,2125,2125,0
20230824,110500,874677065,2125,2135,2140,2125,3055
20230824,110400,868150650,2135,2130,2135,2125,4106
20230824,110300,859393670,2120,2120,2120,2120,0
20230824,110200,859393670,2120,2130,2135,2120,6337
20230824,110100,845902615,2125,2125,2130,2125,6132
20230824,110000,832872065,2115,2120,2125,2115,5076
20230824,105900,822087550,2120,2115,2120,2115,8686
20230824,105800,803708525,2115,2120,2120,2115,705
20230824,105700,802213930,2110,2120,2120,2110,506
20230824,105600,801143730,2120,2120,2120,2120,3
20230824,105500,801137370,2110,2115,2120,2110,1289
20230824,105400,798411265,2105,2110,2115,2105,6006
20230824,105300,785738605,2110,2115,2115,2110,1010
20230824,105200,783602500,2115,2115,2115,2115,1753
20230824,105100,779894905,2115,2115,2115,2115,20
20230824,105000,779852605,2120,2120,2120,2120,45
20230824,104900,779757205,2120,2120,2120,2120,2010
20230824,104800,775496005,2110,2110,2110,2110,620
20230824,104700,774187805,2110,2115,2115,2110,1901
20230824,104600,770168695,2115,2110,2115,2110,2302
20230824,104500,765306455,2110,2105,2110,2105,121
20230824,104400,765051695,2105,2100,2105,2100,3674
20230824,104300,757319425,2095,2100,2100,2095,732
20230824,104200,755783385,2100,2100,2100,2100,303
20230824,104100,755147085,2100,2100,2100,2100,1025
20230824,104000,752994585,2100,2100,2105,2100,2510
20230824,103900,747723580,2100,2100,2100,2100,2200
20230824,103800,743103580,2100,2105,2105,2100,542
20230824,103700,741965170,2100,2105,2105,2100,1003
20230824,103600,739858855,2105,2105,2105,2105,13
20230824,103500,739831490,2105,2105,2105,2105,21
20230824,103400,739787285,2100,2100,2100,2100,4
20230824,103300,739778885,2095,2105,2105,2095,101
20230824,103200,739567280,2090,2095,2105,2090,11450
20230824,103100,715599420,2105,2095,2105,2095,1030
20230824,103000,713441270,2095,2095,2095,2095,3526
20230824,102900,706054300,2095,2095,2095,2095,0
20230824,102800,706054300,2095,2095,2095,2095,615
20230824,102700,704765875,2095,2100,2100,2095,4773
20230824,102600,694765640,2105,2105,2105,2105,5
20230824,102500,694755115,2105,2105,2105,2105,0
20230824,102400,694755115,2105,2090,2105,2090,2018
20230824,102300,690537450,2090,2090,2090,2090,3000
20230824,102200,684267450,2085,2100,2105,2085,37314
20230824,102100,606153700,2105,2105,2105,2105,3
20230824,102000,606147385,2110,2100,2110,2100,6552
20230824,101900,592388165,2100,2110,2110,2100,1499
20230824,101800,589235265,2100,2115,2115,2100,8597
20230824,101700,571154055,2115,2110,2115,2110,110
20230824,101600,570921950,2115,2115,2115,2110,1002
20230824,101500,568807720,2110,2110,2115,2110,205
20230824,101400,568375165,2115,2105,2115,2105,402
20230824,101300,567528420,2110,2105,2110,2100,4626
20230824,101200,557796985,2105,2100,2105,2100,293
20230824,101100,557181660,2110,2110,2110,2110,11
20230824,101000,557158450,2110,2105,2110,2100,20269
20230824,100900,514557210,2115,2110,2115,2110,1000
20230824,100800,512447075,2115,2110,2115,2110,141
20230824,100700,512149060,2115,2115,2115,2115,58
20230824,100600,512026390,2115,2115,2115,2105,1103
20230824,100500,509697990,2115,2115,2115,2115,2
20230824,100400,509693760,2125,2125,2125,2110,3
20230824,100300,509687400,2120,2130,2130,2120,57
20230824,100200,509566550,2120,2125,2125,2110,9821
20230824,100100,488816360,2120,2125,2125,2115,10365
20230824,100000,466837150,2130,2130,2130,2130,30
20230824,095900,466773250,2130,2125,2130,2125,1821
20230824,095800,462903435,2130,2125,2130,2120,2950
20230824,095700,456643420,2125,2130,2130,2125,61
20230824,095600,456513790,2120,2120,2130,2120,904
20230824,095500,454597300,2130,2125,2130,2125,2272
20230824,095400,449769295,2125,2125,2125,2115,328
20230824,095300,449074490,2125,2125,2125,2120,154
20230824,095200,448747495,2125,2125,2125,2125,0
20230824,095100,448747495,2125,2110,2125,2110,4846
20230824,095000,438497150,2115,2115,2115,2110,263
20230824,094900,437940940,2110,2115,2115,2110,663
20230824,094800,436542005,2115,2105,2115,2105,151
20230824,094700,436224140,2105,2110,2110,2105,3000
20230824,094600,429904140,2120,2120,2120,2105,7270
20230824,094500,414586545,2110,2110,2110,2110,1000
20230824,094400,412476545,2125,2110,2125,2110,8251
20230824,094300,395051955,2115,2110,2115,2110,350
20230824,094200,394312175,2115,2115,2115,2110,6016
20230824,094100,381613335,2115,2120,2120,2110,3469
20230824,094000,374279360,2125,2120,2125,2115,335
20230824,093900,373569135,2120,2120,2125,2120,3903
20230824,093800,365294770,2120,2115,2125,2115,5740
20230824,093700,353150660,2120,2120,2125,2120,2034
20230824,093600,348838575,2120,2120,2120,2120,2854
20230824,093500,342788095,2120,2120,2120,2120,1572
20230824,093400,339455455,2120,2125,2125,2120,193
20230824,093300,339046235,2120,2120,2125,2120,1055
20230824,093200,336809620,2120,2125,2125,2120,7946
20230824,093100,319945270,2125,2130,2130,2125,400
20230824,093000,319094975,2130,2125,2130,2125,578
20230824,092900,317866720,2125,2125,2125,2125,169
20230824,092800,317507595,2130,2135,2135,2130,1011
20230824,092700,315354125,2135,2130,2135,2130,2418
20230824,092600,310203775,2130,2130,2130,2125,311
20230824,092500,309542345,2130,2125,2130,2125,9356
20230824,092400,289640060,2125,2125,2125,2120,7957
20230824,092300,272732930,2125,2125,2125,2125,7
20230824,092200,272718055,2125,2120,2125,2115,2178
20230824,092100,268107230,2120,2120,2120,2120,57
20230824,092000,267986390,2125,2120,2125,2115,3274
20230824,091900,261055465,2120,2120,2125,2115,389
20230824,091800,260231250,2125,2125,2125,2125,0
20230824,091700,260231250,2125,2120,2125,2115,8517
20230824,091600,242196095,2125,2120,2125,2120,1009
20230824,091500,240057005,2125,2120,2125,2120,7567
20230824,091400,224014305,2130,2115,2130,2115,3004
20230824,091300,217654710,2120,2120,2120,2115,5334
20230824,091200,206350235,2125,2125,2130,2120,656
20230824,091100,204958980,2125,2125,2125,2115,104
20230824,091000,204738490,2115,2125,2125,2115,538
20230824,090900,203595370,2130,2125,2130,2115,5126
20230824,090800,192717335,2125,2125,2125,2115,1642
20230824,090700,189244365,2125,2120,2125,2115,1247
20230824,090600,186602830,2115,2120,2120,2115,3494
20230824,090500,179212600,2120,2120,2125,2115,2107
20230824,090400,174746780,2120,2130,2135,2120,5874
20230824,090300,162258330,2130,2130,2135,2125,13253
20230824,090200,134066690,2135,2130,2135,2125,10197
20230824,090100,112369845,2135,2120,2135,2120,9004
20230824,090000,93230735,2125,2125,2130,2120,42770