stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194100,951074025,2595,2595,2595,2595,4937
20230823,194000,951074025,2595,2595,2595,2595,0
20230823,193900,951074025,2595,2595,2595,2595,0
20230823,193800,951074025,2595,2595,2595,2595,0
20230823,193700,951074025,2595,2595,2595,2595,0
20230823,193600,951074025,2595,2595,2595,2595,0
20230823,193500,951074025,2595,2595,2595,2595,0
20230823,193400,951074025,2595,2595,2595,2595,0
20230823,193300,951074025,2595,2595,2595,2595,0
20230823,193200,951074025,2595,2595,2595,2595,0
20230823,193100,951074025,2595,2595,2595,2595,0
20230823,193000,951074025,2595,2595,2595,2595,0
20230823,192900,951074025,2595,2595,2595,2595,0
20230823,192800,951074025,2595,2595,2595,2595,0
20230823,192700,951074025,2595,2595,2595,2595,0
20230823,192600,951074025,2595,2595,2595,2595,0
20230823,192500,951074025,2595,2595,2595,2595,0
20230823,192400,951074025,2595,2595,2595,2595,0
20230823,192300,951074025,2595,2595,2595,2595,0
20230823,192200,951074025,2595,2595,2595,2595,0
20230823,192100,951074025,2595,2595,2595,2595,0
20230823,192000,951074025,2595,2595,2595,2595,0
20230823,191900,951074025,2595,2595,2595,2595,0
20230823,191800,951074025,2595,2595,2595,2595,0
20230823,191700,951074025,2595,2595,2595,2595,0
20230823,191600,951074025,2595,2595,2595,2595,0
20230823,191500,951074025,2595,2595,2595,2595,0
20230823,191400,951074025,2595,2595,2595,2595,0
20230823,191300,951074025,2595,2595,2595,2595,0
20230823,191200,951074025,2595,2595,2595,2595,0
20230823,191100,951074025,2595,2595,2595,2595,4937
20230823,191000,951074025,2595,2595,2595,2595,0
20230823,190900,951074025,2595,2595,2595,2595,0
20230823,190800,951074025,2595,2595,2595,2595,0
20230823,190700,951074025,2595,2595,2595,2595,0
20230823,190600,951074025,2595,2595,2595,2595,0
20230823,190500,951074025,2595,2595,2595,2595,0
20230823,190400,951074025,2595,2595,2595,2595,0
20230823,190300,951074025,2595,2595,2595,2595,0
20230823,190200,951074025,2595,2595,2595,2595,0
20230823,190100,951074025,2595,2595,2595,2595,0
20230823,190000,951074025,2595,2595,2595,2595,0
20230823,185900,951074025,2595,2595,2595,2595,0
20230823,185800,951074025,2595,2595,2595,2595,0
20230823,185700,951074025,2595,2595,2595,2595,0
20230823,185600,951074025,2595,2595,2595,2595,0
20230823,185500,951074025,2595,2595,2595,2595,0
20230823,185400,951074025,2595,2595,2595,2595,0
20230823,185300,951074025,2595,2595,2595,2595,0
20230823,185200,951074025,2595,2595,2595,2595,0
20230823,185100,951074025,2595,2595,2595,2595,0
20230823,185000,951074025,2595,2595,2595,2595,0
20230823,184900,951074025,2595,2595,2595,2595,0
20230823,184800,951074025,2595,2595,2595,2595,0
20230823,184700,951074025,2595,2595,2595,2595,0
20230823,184600,951074025,2595,2595,2595,2595,0
20230823,184500,951074025,2595,2595,2595,2595,0
20230823,184400,951074025,2595,2595,2595,2595,0
20230823,184300,951074025,2595,2595,2595,2595,0
20230823,184200,951074025,2595,2595,2595,2595,0
20230823,184100,951074025,2595,2595,2595,2595,4937
20230823,184000,951074025,2595,2595,2595,2595,0
20230823,183900,951074025,2595,2595,2595,2595,0
20230823,183800,951074025,2595,2595,2595,2595,0
20230823,183700,951074025,2595,2595,2595,2595,0
20230823,183600,951074025,2595,2595,2595,2595,0
20230823,183500,951074025,2595,2595,2595,2595,0
20230823,183400,951074025,2595,2595,2595,2595,0
20230823,183300,951074025,2595,2595,2595,2595,0
20230823,183200,951074025,2595,2595,2595,2595,0
20230823,183100,951074025,2595,2595,2595,2595,0
20230823,183000,951074025,2595,2595,2595,2595,0
20230823,182900,951074025,2595,2595,2595,2595,0
20230823,182800,951074025,2595,2595,2595,2595,0
20230823,182700,951074025,2595,2595,2595,2595,0
20230823,182600,951074025,2595,2595,2595,2595,0
20230823,182500,951074025,2595,2595,2595,2595,0
20230823,182400,951074025,2595,2595,2595,2595,0
20230823,182300,951074025,2595,2595,2595,2595,0
20230823,182200,951074025,2595,2595,2595,2595,0
20230823,182100,951074025,2595,2595,2595,2595,0
20230823,182000,951074025,2595,2595,2595,2595,0
20230823,181900,951074025,2595,2595,2595,2595,0
20230823,181800,951074025,2595,2595,2595,2595,0
20230823,181700,951074025,2595,2595,2595,2595,0
20230823,181600,951074025,2595,2595,2595,2595,0
20230823,181500,951074025,2595,2595,2595,2595,0
20230823,181400,951074025,2595,2595,2595,2595,0
20230823,181300,951074025,2595,2595,2595,2595,0
20230823,181200,951074025,2595,2595,2595,2595,0
20230823,181100,951074025,2595,2595,2595,2595,4937
20230823,181000,951074025,2595,2595,2595,2595,0
20230823,180900,951074025,2595,2595,2595,2595,0
20230823,180800,951074025,2595,2595,2595,2595,0
20230823,180700,951074025,2595,2595,2595,2595,0
20230823,180600,951074025,2595,2595,2595,2595,0
20230823,180500,951074025,2595,2595,2595,2595,0
20230823,180400,951074025,2595,2595,2595,2595,0
20230823,180300,951074025,2595,2595,2595,2595,0
20230823,180200,951074025,2595,2595,2595,2595,0
20230823,180100,951074025,2595,2595,2595,2595,0
20230823,180000,951074025,2595,2595,2595,2595,0
20230823,175900,951074025,2595,2595,2595,2595,0
20230823,175800,951074025,2595,2595,2595,2595,0
20230823,175700,951074025,2595,2595,2595,2595,0
20230823,175600,951074025,2595,2595,2595,2595,0
20230823,175500,951074025,2595,2595,2595,2595,0
20230823,175400,951074025,2595,2595,2595,2595,0
20230823,175300,951074025,2595,2595,2595,2595,0
20230823,175200,951074025,2595,2595,2595,2595,0
20230823,175100,951074025,2595,2595,2595,2595,0
20230823,175000,951074025,2595,2595,2595,2595,0
20230823,174900,951074025,2595,2595,2595,2595,0
20230823,174800,951074025,2595,2595,2595,2595,0
20230823,174700,951074025,2595,2595,2595,2595,0
20230823,174600,951074025,2595,2595,2595,2595,0
20230823,174500,951074025,2595,2595,2595,2595,0
20230823,174400,951074025,2595,2595,2595,2595,0
20230823,174300,951074025,2595,2595,2595,2595,0
20230823,174200,951074025,2595,2595,2595,2595,0
20230823,174100,951074025,2595,2595,2595,2595,4937
20230823,174000,951074025,2595,2595,2595,2595,0
20230823,173900,951074025,2595,2595,2595,2595,0
20230823,173800,951074025,2595,2595,2595,2595,0
20230823,173700,951074025,2595,2595,2595,2595,0
20230823,173600,951074025,2595,2595,2595,2595,0
20230823,173500,951074025,2595,2595,2595,2595,0
20230823,173400,951074025,2595,2595,2595,2595,0
20230823,173300,951074025,2595,2595,2595,2595,0
20230823,173200,951074025,2595,2595,2595,2595,0
20230823,173100,951074025,2595,2595,2595,2595,0
20230823,173000,951074025,2595,2595,2595,2595,0
20230823,172900,951074025,2595,2595,2595,2595,0
20230823,172800,951074025,2595,2595,2595,2595,0
20230823,172700,951074025,2595,2595,2595,2595,0
20230823,172600,951074025,2595,2595,2595,2595,0
20230823,172500,951074025,2595,2595,2595,2595,0
20230823,172400,951074025,2595,2595,2595,2595,0
20230823,172300,951074025,2595,2595,2595,2595,0
20230823,172200,951074025,2595,2595,2595,2595,0
20230823,172100,951074025,2595,2595,2595,2595,0
20230823,172000,951074025,2595,2595,2595,2595,0
20230823,171900,951074025,2595,2595,2595,2595,0
20230823,171800,951074025,2595,2595,2595,2595,0
20230823,171700,951074025,2595,2595,2595,2595,0
20230823,171600,951074025,2595,2595,2595,2595,0
20230823,171500,951074025,2595,2595,2595,2595,0
20230823,171400,951074025,2595,2595,2595,2595,0
20230823,171300,951074025,2595,2595,2595,2595,0
20230823,171200,951074025,2595,2595,2595,2595,0
20230823,171100,951074025,2595,2595,2595,2595,4937
20230823,171000,951074025,2595,2595,2595,2595,0
20230823,170900,951074025,2595,2595,2595,2595,0
20230823,170800,951074025,2595,2595,2595,2595,0
20230823,170700,951074025,2595,2595,2595,2595,0
20230823,170600,951074025,2595,2595,2595,2595,0
20230823,170500,951074025,2595,2595,2595,2595,0
20230823,170400,951074025,2595,2595,2595,2595,0
20230823,170300,951074025,2595,2595,2595,2595,0
20230823,170200,951074025,2595,2595,2595,2595,0
20230823,170100,951074025,2595,2595,2595,2595,0
20230823,170000,951074025,2595,2595,2595,2595,0
20230823,165900,951074025,2595,2595,2595,2595,0
20230823,165800,951074025,2595,2595,2595,2595,0
20230823,165700,951074025,2595,2595,2595,2595,0
20230823,165600,951074025,2595,2595,2595,2595,0
20230823,165500,951074025,2595,2595,2595,2595,0
20230823,165400,951074025,2595,2595,2595,2595,0
20230823,165300,951074025,2595,2595,2595,2595,0
20230823,165200,951074025,2595,2595,2595,2595,0
20230823,165100,951074025,2595,2595,2595,2595,0
20230823,165000,951074025,2595,2595,2595,2595,0
20230823,164900,951074025,2595,2595,2595,2595,0
20230823,164800,951074025,2595,2595,2595,2595,0
20230823,164700,951074025,2595,2595,2595,2595,0
20230823,164600,951074025,2595,2595,2595,2595,0
20230823,164500,951074025,2595,2595,2595,2595,0
20230823,164400,951074025,2595,2595,2595,2595,0
20230823,164300,951074025,2595,2595,2595,2595,0
20230823,164200,951074025,2595,2595,2595,2595,0
20230823,164100,951074025,2595,2595,2595,2595,4937
20230823,164000,951074025,2595,2595,2595,2595,0
20230823,163900,951074025,2595,2595,2595,2595,0
20230823,163800,951074025,2595,2595,2595,2595,0
20230823,163700,951074025,2595,2595,2595,2595,0
20230823,163600,951074025,2595,2595,2595,2595,0
20230823,163500,951074025,2595,2595,2595,2595,0
20230823,163400,951074025,2595,2595,2595,2595,0
20230823,163300,951074025,2595,2595,2595,2595,0
20230823,163200,951074025,2595,2595,2595,2595,0
20230823,163100,951074025,2595,2595,2595,2595,0
20230823,163000,951074025,2595,2595,2595,2595,0
20230823,162900,951074025,2595,2595,2595,2595,0
20230823,162800,951074025,2595,2595,2595,2595,0
20230823,162700,951074025,2595,2595,2595,2595,0
20230823,162600,951074025,2595,2595,2595,2595,0
20230823,162500,951074025,2595,2595,2595,2595,0
20230823,162400,951074025,2595,2595,2595,2595,0
20230823,162300,951074025,2595,2595,2595,2595,0
20230823,162200,951074025,2595,2595,2595,2595,0
20230823,162100,951074025,2595,2595,2595,2595,0
20230823,162000,951074025,2595,2595,2595,2595,0
20230823,161900,951074025,2595,2595,2595,2595,0
20230823,161800,951074025,2595,2595,2595,2595,0
20230823,161700,951074025,2595,2595,2595,2595,0
20230823,161600,951074025,2595,2595,2595,2595,0
20230823,161500,951074025,2595,2595,2595,2595,0
20230823,161400,951074025,2595,2595,2595,2595,0
20230823,161300,951074025,2595,2595,2595,2595,0
20230823,161200,951074025,2595,2595,2595,2595,0
20230823,161100,951074025,2595,2595,2595,2595,4937
20230823,161000,951074025,2595,2595,2595,2595,0
20230823,160900,951074025,2595,2595,2595,2595,0
20230823,160800,951074025,2595,2595,2595,2595,0
20230823,160700,951074025,2595,2595,2595,2595,0
20230823,160600,951074025,2595,2595,2595,2595,0
20230823,160500,951074025,2595,2595,2595,2595,0
20230823,160400,951074025,2595,2595,2595,2595,0
20230823,160300,951074025,2595,2595,2595,2595,0
20230823,160200,951074025,2595,2595,2595,2595,0
20230823,160100,951074025,2595,2595,2595,2595,0
20230823,160000,951074025,2595,2595,2595,2595,0
20230823,155900,951074025,2595,2595,2595,2595,0
20230823,155800,951074025,2595,2595,2595,2595,0
20230823,155700,951074025,2595,2595,2595,2595,0
20230823,155600,951074025,2595,2595,2595,2595,0
20230823,155500,951074025,2595,2595,2595,2595,0
20230823,155400,951074025,2595,2595,2595,2595,0
20230823,155300,951074025,2595,2595,2595,2595,0
20230823,155200,951074025,2595,2595,2595,2595,0
20230823,155100,951074025,2595,2595,2595,2595,0
20230823,155000,951074025,2595,2595,2595,2595,0
20230823,154900,951074025,2595,2595,2595,2595,0
20230823,154800,951074025,2595,2595,2595,2595,0
20230823,154700,951074025,2595,2595,2595,2595,0
20230823,154600,951074025,2595,2595,2595,2595,0
20230823,154500,951074025,2595,2595,2595,2595,0
20230823,154400,951074025,2595,2595,2595,2595,0
20230823,154300,951074025,2595,2595,2595,2595,0
20230823,154200,951074025,2595,2595,2595,2595,0
20230823,154100,951074025,2595,2595,2595,2595,4937
20230823,154000,951074025,2595,2595,2595,2595,0
20230823,153900,951074025,2595,2595,2595,2595,0
20230823,153800,951074025,2595,2595,2595,2595,0
20230823,153700,951074025,2595,2595,2595,2595,0
20230823,153600,951074025,2595,2595,2595,2595,0
20230823,153500,951074025,2595,2595,2595,2595,0
20230823,153400,951074025,2595,2595,2595,2595,0
20230823,153300,951074025,2595,2595,2595,2595,0
20230823,153200,951074025,2595,2595,2595,2595,0
20230823,153100,951074025,2595,2595,2595,2595,0
20230823,153000,951074025,2595,2595,2595,2595,4937
20230823,152900,938262510,2595,2595,2595,2595,0
20230823,152800,938262510,2595,2595,2595,2595,0
20230823,152700,938262510,2595,2595,2595,2595,0
20230823,152600,938262510,2595,2595,2595,2595,0
20230823,152500,938262510,2595,2595,2595,2595,0
20230823,152400,938262510,2595,2595,2595,2595,0
20230823,152300,938262510,2595,2595,2595,2595,0
20230823,152200,938262510,2595,2595,2595,2595,0
20230823,152100,938262510,2595,2595,2595,2595,0
20230823,152000,938262510,2595,2595,2595,2595,0
20230823,151900,938262510,2595,2590,2595,2590,224
20230823,151800,937681730,2590,2590,2590,2590,10
20230823,151700,937655830,2585,2585,2600,2585,1253
20230823,151600,934412385,2595,2595,2595,2585,180
20230823,151500,933945545,2600,2585,2600,2585,148
20230823,151400,933561310,2600,2590,2600,2585,45
20230823,151300,933444610,2600,2600,2600,2585,431
20230823,151200,932324400,2585,2585,2600,2585,641
20230823,151100,930664975,2585,2600,2605,2585,577
20230823,151000,929169405,2600,2600,2605,2580,6215
20230823,150900,913049555,2605,2600,2605,2600,796
20230823,150800,910977295,2600,2595,2605,2580,2472
20230823,150700,904552375,2580,2595,2600,2580,3691
20230823,150600,895009430,2595,2605,2605,2595,484
20230823,150500,893751475,2600,2600,2610,2600,24
20230823,150400,893689045,2610,2605,2610,2600,5377
20230823,150300,879682695,2615,2605,2615,2605,29
20230823,150200,879607120,2615,2615,2615,2610,1101
20230823,150100,876733225,2620,2615,2620,2615,947
20230823,150000,874256815,2615,2615,2625,2615,7461
20230823,145900,854713715,2620,2610,2620,2610,4187
20230823,145800,843754735,2610,2615,2615,2610,5033
20230823,145700,830601530,2615,2615,2615,2610,1677
20230823,145600,826216625,2615,2620,2620,2610,4098
20230823,145500,815495560,2620,2620,2620,2615,4407
20230823,145400,803949225,2620,2615,2620,2615,2199
20230823,145300,798189200,2620,2615,2620,2615,4201
20230823,145200,787183585,2615,2620,2620,2615,4173
20230823,145100,776261340,2620,2610,2620,2605,7142
20230823,145000,757607265,2610,2605,2610,2605,2069
20230823,144900,752217515,2605,2605,2620,2605,9305
20230823,144800,727898545,2605,2605,2605,2600,2092
20230823,144700,722449095,2605,2600,2605,2595,22172
20230823,144600,664769135,2595,2595,2600,2595,1682
20230823,144500,660396345,2590,2590,2595,2590,9234
20230823,144400,636434355,2590,2590,2590,2590,1113
20230823,144300,633551685,2590,2590,2590,2590,26
20230823,144200,633484345,2590,2595,2595,2590,8066
20230823,144100,612554540,2590,2590,2590,2590,64
20230823,144000,612388780,2590,2590,2595,2590,1306
20230823,143900,609006235,2590,2590,2590,2590,4267
20230823,143800,597954705,2590,2590,2590,2590,8000
20230823,143700,577234705,2585,2585,2585,2585,54
20230823,143600,577095115,2585,2585,2585,2580,5506
20230823,143500,562862235,2580,2580,2580,2580,41
20230823,143400,562756455,2580,2580,2580,2580,1956
20230823,143300,557709975,2580,2580,2580,2580,4009
20230823,143200,547366755,2575,2580,2580,2575,5055
20230823,143100,534324980,2580,2575,2580,2575,87
20230823,143000,534100655,2580,2580,2580,2575,4025
20230823,142900,523716755,2580,2580,2580,2580,1031
20230823,142800,521056775,2575,2575,2575,2575,442
20230823,142700,519918625,2575,2575,2575,2575,153
20230823,142600,519524650,2575,2575,2575,2575,13
20230823,142500,519491175,2575,2575,2575,2575,131
20230823,142400,519153850,2575,2575,2575,2575,41
20230823,142300,519048275,2575,2575,2575,2575,509
20230823,142200,517737600,2575,2575,2575,2575,50
20230823,142100,517608850,2575,2580,2580,2575,126
20230823,142000,517284375,2580,2575,2580,2575,49
20230823,141900,517158000,2575,2575,2575,2575,190
20230823,141800,516668750,2575,2575,2575,2575,280
20230823,141700,515947750,2575,2575,2575,2575,245
20230823,141600,515316875,2575,2580,2580,2570,363
20230823,141500,514382565,2570,2570,2570,2570,0
20230823,141400,514382565,2570,2580,2580,2570,60
20230823,141300,514227865,2580,2570,2580,2570,5605
20230823,141200,499800780,2570,2570,2570,2570,9
20230823,141100,499777650,2570,2570,2570,2570,50
20230823,141000,499649150,2570,2570,2570,2570,200
20230823,140900,499135150,2570,2575,2575,2570,81
20230823,140800,498926975,2575,2575,2575,2570,111
20230823,140700,498641650,2575,2575,2575,2575,10
20230823,140600,498615900,2575,2575,2575,2575,0
20230823,140500,498615900,2575,2570,2575,2570,300
20230823,140400,497844400,2575,2575,2575,2575,200
20230823,140300,497329400,2575,2575,2575,2575,200
20230823,140200,496814400,2575,2575,2575,2575,536
20230823,140100,495434200,2575,2575,2575,2575,0
20230823,140000,495434200,2575,2575,2575,2575,500
20230823,135900,494146700,2575,2570,2575,2570,1996
20230823,135800,489007275,2570,2570,2575,2570,8167
20230823,135700,468017705,2575,2575,2575,2575,2442
20230823,135600,461729555,2570,2570,2575,2570,1742
20230823,135500,457247615,2570,2575,2575,2570,2126
20230823,135400,451778795,2575,2575,2575,2575,10
20230823,135300,451753045,2570,2570,2570,2570,0
20230823,135200,451753045,2570,2570,2570,2570,0
20230823,135100,451753045,2570,2570,2570,2570,20
20230823,135000,451701645,2575,2575,2575,2575,0
20230823,134900,451701645,2575,2575,2575,2575,201
20230823,134800,451184070,2575,2570,2575,2570,391
20230823,134700,450177420,2575,2575,2575,2575,52
20230823,134600,450043520,2575,2570,2575,2570,211
20230823,134500,449501245,2570,2570,2575,2570,912
20230823,134400,447154905,2570,2570,2570,2570,129
20230823,134300,446823375,2570,2575,2575,2570,2004
20230823,134200,441673075,2575,2575,2575,2575,5
20230823,134100,441660200,2575,2575,2575,2570,479
20230823,134000,440428835,2575,2575,2575,2575,0
20230823,133900,440428835,2575,2570,2575,2570,12
20230823,133800,440397990,2575,2575,2575,2575,100
20230823,133700,440140490,2575,2575,2575,2575,22
20230823,133600,440083840,2575,2575,2575,2575,401
20230823,133500,439051265,2575,2575,2575,2575,68
20230823,133400,438876165,2570,2575,2575,2570,867
20230823,133300,436647305,2575,2575,2575,2575,13
20230823,133200,436613830,2575,2575,2575,2575,7
20230823,133100,436595805,2575,2575,2575,2575,20
20230823,133000,436544305,2575,2575,2575,2575,43
20230823,132900,436433580,2575,2575,2575,2575,5
20230823,132800,436420705,2575,2575,2575,2575,200
20230823,132700,435905705,2575,2575,2575,2575,56
20230823,132600,435761505,2575,2575,2575,2575,40
20230823,132500,435658505,2575,2575,2575,2575,125
20230823,132400,435336630,2575,2575,2575,2575,0
20230823,132300,435336630,2575,2575,2575,2575,100
20230823,132200,435079130,2575,2575,2575,2575,10
20230823,132100,435053380,2575,2575,2575,2575,516
20230823,132000,433724680,2575,2575,2575,2575,500
20230823,131900,432437180,2575,2575,2575,2575,1
20230823,131800,432434605,2580,2575,2580,2575,124
20230823,131700,432115090,2575,2575,2575,2575,2531
20230823,131600,425597765,2575,2575,2575,2575,68
20230823,131500,425422665,2580,2580,2580,2580,21
20230823,131400,425368485,2580,2580,2580,2575,760
20230823,131300,423408535,2580,2580,2580,2580,2
20230823,131200,423403375,2575,2575,2575,2575,1
20230823,131100,423400800,2580,2575,2580,2575,129
20230823,131000,423068480,2580,2580,2580,2580,400
20230823,130900,422036480,2580,2580,2580,2580,0
20230823,130800,422036480,2580,2580,2580,2580,100
20230823,130700,421778480,2580,2580,2580,2580,10
20230823,130600,421752680,2580,2575,2580,2575,204
20230823,130500,421227360,2580,2580,2580,2580,19
20230823,130400,421178340,2580,2580,2580,2580,240
20230823,130300,420559140,2580,2580,2580,2580,1
20230823,130200,420556560,2580,2580,2580,2580,0
20230823,130100,420556560,2580,2580,2580,2580,124
20230823,130000,420236640,2580,2580,2580,2580,10
20230823,125900,420210840,2580,2580,2580,2580,1720
20230823,125800,415773240,2580,2580,2580,2580,774
20230823,125700,413776320,2580,2580,2580,2580,0
20230823,125600,413776320,2580,2580,2580,2580,1
20230823,125500,413773740,2580,2580,2580,2580,20
20230823,125400,413722140,2580,2585,2585,2580,436
20230823,125300,412595205,2585,2585,2585,2585,102
20230823,125200,412331535,2585,2585,2585,2585,42
20230823,125100,412222965,2585,2580,2585,2580,422
20230823,125000,411133895,2585,2585,2585,2585,0
20230823,124900,411133895,2585,2585,2585,2585,0
20230823,124800,411133895,2585,2585,2585,2585,23
20230823,124700,411074440,2585,2585,2585,2585,0
20230823,124600,411074440,2585,2585,2585,2585,0
20230823,124500,411074440,2585,2585,2585,2585,162
20230823,124400,410655670,2585,2585,2585,2585,200
20230823,124300,410138670,2585,2585,2585,2585,425
20230823,124200,409040045,2585,2585,2585,2585,500
20230823,124100,407747545,2585,2585,2585,2585,20
20230823,124000,407695845,2585,2580,2585,2580,1039
20230823,123900,405010225,2580,2580,2580,2580,0
20230823,123800,405010225,2580,2580,2580,2580,0
20230823,123700,405010225,2580,2580,2580,2580,0
20230823,123600,405010225,2580,2580,2580,2580,105
20230823,123500,404739325,2580,2580,2580,2580,0
20230823,123400,404739325,2580,2580,2580,2580,0
20230823,123300,404739325,2580,2580,2580,2580,0
20230823,123200,404739325,2580,2580,2580,2580,101
20230823,123100,404478745,2580,2575,2580,2575,8
20230823,123000,404458110,2575,2575,2575,2575,28
20230823,122900,404386010,2575,2575,2575,2575,0
20230823,122800,404386010,2575,2585,2585,2575,101
20230823,122700,404125405,2575,2575,2575,2575,0
20230823,122600,404125405,2575,2575,2575,2575,0
20230823,122500,404125405,2575,2575,2575,2575,0
20230823,122400,404125405,2575,2575,2575,2575,1
20230823,122300,404122830,2575,2575,2575,2575,10
20230823,122200,404097080,2585,2585,2585,2585,0
20230823,122100,404097080,2585,2585,2585,2585,17
20230823,122000,404053135,2585,2585,2585,2585,3
20230823,121900,404045380,2575,2575,2580,2575,751
20230823,121800,402111340,2580,2580,2580,2580,0
20230823,121700,402111340,2580,2580,2580,2580,8
20230823,121600,402090700,2580,2580,2580,2580,0
20230823,121500,402090700,2580,2580,2580,2580,1
20230823,121400,402088120,2580,2580,2580,2580,12
20230823,121300,402057160,2580,2580,2580,2580,133
20230823,121200,401714020,2580,2580,2580,2580,1
20230823,121100,401711440,2580,2580,2580,2580,20
20230823,121000,401659840,2580,2580,2580,2580,507
20230823,120900,400351780,2580,2580,2580,2580,31
20230823,120800,400271800,2580,2580,2580,2575,117
20230823,120700,399970005,2580,2580,2580,2580,1
20230823,120600,399967425,2575,2575,2575,2575,0
20230823,120500,399967425,2575,2575,2575,2575,0
20230823,120400,399967425,2575,2575,2575,2575,0
20230823,120300,399967425,2575,2575,2575,2575,372
20230823,120200,399009525,2575,2575,2575,2570,830
20230823,120100,396872280,2575,2575,2575,2575,344
20230823,120000,395986480,2575,2570,2575,2570,1843
20230823,115900,391249870,2575,2575,2575,2575,75
20230823,115800,391056745,2575,2575,2575,2575,2
20230823,115700,391051595,2570,2575,2575,2570,1254
20230823,115600,387822550,2575,2575,2575,2575,277
20230823,115500,387109275,2575,2575,2575,2575,463
20230823,115400,385917050,2575,2570,2575,2570,1463
20230823,115300,382157100,2575,2575,2575,2575,4125
20230823,115200,371535225,2575,2575,2575,2575,0
20230823,115100,371535225,2575,2575,2575,2575,0
20230823,115000,371535225,2575,2585,2585,2575,101
20230823,114900,371275130,2590,2590,2590,2590,5
20230823,114800,371262180,2590,2590,2590,2590,40
20230823,114700,371158580,2585,2585,2585,2585,2545
20230823,114600,364579755,2585,2585,2585,2585,0
20230823,114500,364579755,2585,2585,2585,2585,7
20230823,114400,364561660,2585,2585,2585,2585,150
20230823,114300,364173910,2585,2575,2585,2575,13
20230823,114200,364140315,2585,2580,2585,2580,2488
20230823,114100,357718955,2580,2580,2580,2580,40
20230823,114000,357615755,2585,2585,2585,2585,134
20230823,113900,357269365,2585,2585,2585,2585,0
20230823,113800,357269365,2585,2585,2585,2585,5
20230823,113700,357256440,2585,2585,2585,2585,0
20230823,113600,357256440,2585,2585,2585,2585,0
20230823,113500,357256440,2585,2585,2585,2585,109
20230823,113400,356974675,2585,2585,2585,2585,0
20230823,113300,356974675,2585,2585,2585,2585,48
20230823,113200,356850595,2585,2585,2585,2585,100
20230823,113100,356592095,2585,2585,2585,2585,0
20230823,113000,356592095,2585,2585,2585,2585,20
20230823,112900,356540395,2585,2585,2585,2580,370
20230823,112800,355584045,2585,2585,2585,2585,4
20230823,112700,355573705,2585,2585,2585,2585,10
20230823,112600,355547855,2585,2585,2585,2585,0
20230823,112500,355547855,2585,2585,2585,2585,2
20230823,112400,355542685,2580,2580,2580,2580,5045
20230823,112300,342526585,2580,2580,2580,2580,1677
20230823,112200,338199925,2580,2580,2580,2580,55
20230823,112100,338058025,2580,2580,2580,2580,0
20230823,112000,338058025,2580,2580,2580,2580,0
20230823,111900,338058025,2580,2580,2580,2580,5
20230823,111800,338045125,2580,2580,2580,2580,0
20230823,111700,338045125,2580,2580,2580,2580,4
20230823,111600,338034805,2580,2580,2580,2580,0
20230823,111500,338034805,2580,2585,2585,2580,55
20230823,111400,337892880,2585,2585,2585,2585,41
20230823,111300,337786895,2585,2585,2585,2585,0
20230823,111200,337786895,2585,2585,2585,2585,3
20230823,111100,337779140,2585,2585,2585,2585,0
20230823,111000,337779140,2585,2585,2585,2585,30
20230823,110900,337701590,2580,2580,2580,2580,2000
20230823,110800,332541590,2580,2580,2580,2580,0
20230823,110700,332541590,2580,2580,2580,2580,714
20230823,110600,330699470,2580,2580,2580,2580,0
20230823,110500,330699470,2580,2585,2585,2580,88
20230823,110400,330472040,2580,2580,2580,2580,796
20230823,110300,328418360,2580,2580,2580,2580,0
20230823,110200,328418360,2580,2580,2580,2580,50
20230823,110100,328289360,2580,2580,2580,2580,0
20230823,110000,328289360,2580,2580,2580,2580,50
20230823,105900,328160360,2580,2580,2580,2580,0
20230823,105800,328160360,2580,2580,2580,2580,1278
20230823,105700,324863120,2580,2585,2585,2580,1066
20230823,105600,322112760,2585,2585,2585,2585,24
20230823,105500,322050720,2585,2585,2585,2585,190
20230823,105400,321559570,2585,2580,2585,2580,5
20230823,105300,321546650,2580,2585,2585,2580,217
20230823,105200,320986705,2580,2585,2585,2580,28
20230823,105100,320914365,2585,2585,2585,2585,3082
20230823,105000,312947395,2590,2590,2590,2590,44
20230823,104900,312833435,2585,2585,2585,2585,500
20230823,104800,311540935,2585,2590,2590,2585,79
20230823,104700,311336530,2590,2590,2590,2590,117
20230823,104600,311033500,2590,2590,2590,2590,676
20230823,104500,309282660,2595,2590,2595,2590,522
20230823,104400,307930650,2590,2590,2590,2590,1000
20230823,104300,305340650,2590,2590,2590,2590,455
20230823,104200,304162200,2590,2590,2590,2590,680
20230823,104100,302401000,2590,2590,2590,2590,7
20230823,104000,302382870,2595,2595,2595,2595,185
20230823,103900,301902795,2595,2595,2595,2595,0
20230823,103800,301902795,2595,2595,2595,2595,0
20230823,103700,301902795,2595,2595,2595,2595,220
20230823,103600,301331895,2595,2595,2595,2595,0
20230823,103500,301331895,2595,2595,2595,2595,1100
20230823,103400,298477395,2595,2595,2595,2595,194
20230823,103300,297973965,2595,2595,2595,2595,16
20230823,103200,297932445,2595,2595,2595,2590,341
20230823,103100,297047650,2595,2595,2595,2590,1054
20230823,103000,294313595,2595,2595,2595,2595,153
20230823,102900,293916560,2595,2595,2595,2595,0
20230823,102800,293916560,2595,2595,2595,2595,100
20230823,102700,293657060,2595,2590,2595,2590,164
20230823,102600,293232295,2590,2590,2590,2590,96
20230823,102500,292983655,2590,2590,2595,2590,4952
20230823,102400,280157970,2590,2590,2590,2590,84
20230823,102300,279940410,2590,2585,2590,2585,1230
20230823,102200,276754765,2590,2590,2590,2590,112
20230823,102100,276464685,2590,2590,2590,2590,2
20230823,102000,276459505,2590,2585,2590,2585,756
20230823,101900,274502800,2590,2590,2590,2590,15
20230823,101800,274463950,2585,2585,2585,2585,4813
20230823,101700,262022345,2585,2585,2585,2585,101
20230823,101600,261761260,2580,2585,2585,2580,13
20230823,101500,261727660,2585,2585,2585,2585,101
20230823,101400,261466575,2585,2585,2585,2585,140
20230823,101300,261104675,2585,2585,2585,2585,190
20230823,101200,260613525,2585,2580,2585,2575,2523
20230823,101100,254106200,2580,2580,2580,2580,62
20230823,101000,253946240,2575,2580,2580,2575,8997
20230823,100900,230742460,2580,2575,2580,2575,405
20230823,100800,229699560,2575,2575,2575,2575,21
20230823,100700,229645485,2580,2575,2580,2575,539
20230823,100600,228256915,2575,2580,2580,2575,1365
20230823,100500,224736215,2580,2580,2580,2580,25
20230823,100400,224671715,2575,2580,2580,2575,1058
20230823,100300,221945365,2580,2580,2580,2580,12
20230823,100200,221914405,2580,2570,2580,2570,102
20230823,100100,221652245,2570,2570,2570,2570,1107
20230823,100000,218807255,2570,2575,2575,2570,1000
20230823,095900,216233325,2580,2580,2580,2580,114
20230823,095800,215939205,2580,2580,2580,2580,1
20230823,095700,215936625,2580,2580,2580,2570,329
20230823,095600,215090085,2570,2580,2580,2570,360
20230823,095500,214163760,2580,2580,2580,2580,8
20230823,095400,214143120,2575,2575,2575,2575,0
20230823,095300,214143120,2575,2570,2575,2570,1150
20230823,095200,211181920,2570,2570,2570,2570,1130
20230823,095100,208277820,2575,2565,2575,2565,510
20230823,095000,206969570,2575,2575,2575,2565,8850
20230823,094900,184224685,2580,2580,2580,2575,307
20230823,094800,183432640,2580,2580,2580,2580,248
20230823,094700,182792800,2580,2580,2580,2580,237
20230823,094600,182181340,2580,2580,2580,2580,608
20230823,094500,180612700,2580,2580,2580,2580,71
20230823,094400,180429520,2580,2580,2580,2580,14
20230823,094300,180393400,2580,2580,2580,2575,1045
20230823,094200,177702300,2580,2580,2580,2580,2
20230823,094100,177697140,2580,2580,2580,2580,11
20230823,094000,177668760,2580,2580,2580,2580,1067
20230823,093900,174915900,2580,2575,2580,2575,470
20230823,093800,173703550,2580,2580,2580,2580,377
20230823,093700,172730890,2580,2580,2580,2575,3690
20230823,093600,163211390,2580,2585,2585,2580,460
20230823,093500,162024540,2585,2585,2585,2585,15
20230823,093400,161985765,2585,2580,2585,2580,310
20230823,093300,161185465,2585,2585,2585,2585,2738
20230823,093200,154107735,2585,2590,2590,2585,313
20230823,093100,153298420,2590,2590,2590,2590,1
20230823,093000,153295830,2590,2575,2590,2575,403
20230823,092900,152257560,2580,2585,2585,2580,3613
20230823,092800,142933590,2580,2580,2585,2580,3888
20230823,092700,132890040,2580,2590,2590,2580,601
20230823,092600,131339300,2590,2590,2590,2590,50
20230823,092500,131209800,2590,2585,2590,2580,1000
20230823,092400,128629240,2585,2590,2590,2585,41
20230823,092300,128523055,2580,2580,2585,2580,905
20230823,092200,126188145,2590,2590,2590,2590,2160
20230823,092100,120593745,2590,2575,2590,2575,5344
20230823,092000,106763570,2575,2585,2585,2575,1519
20230823,091900,102843605,2590,2590,2590,2590,217
20230823,091800,102281575,2585,2575,2585,2575,1755
20230823,091700,97745010,2580,2575,2580,2575,231
20230823,091600,97149185,2575,2575,2575,2575,200
20230823,091500,96634185,2575,2575,2575,2575,0
20230823,091400,96634185,2575,2575,2585,2575,69
20230823,091300,96455920,2575,2575,2575,2565,2557
20230823,091200,89889580,2575,2575,2575,2575,431
20230823,091100,88779755,2575,2570,2575,2570,1485
20230823,091000,84963300,2570,2575,2575,2570,2200
20230823,090900,79307850,2575,2585,2585,2575,115
20230823,090800,79010725,2580,2585,2585,2580,433
20230823,090700,77893085,2590,2595,2595,2590,1142
20230823,090600,74929625,2595,2595,2595,2595,741
20230823,090500,73006730,2570,2565,2570,2560,6840
20230823,090400,55462130,2555,2560,2565,2555,8567
20230823,090300,33535480,2560,2565,2565,2560,1360
20230823,090200,30052780,2565,2570,2570,2565,1897
20230823,090100,25183715,2580,2580,2595,2570,7828
20230823,090000,5004900,2580,2585,2600,2580,1936