stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194200,1264003795,2585,2585,2585,2585,9589
20230824,194100,1264003795,2585,2585,2585,2585,0
20230824,194000,1264003795,2585,2585,2585,2585,0
20230824,193900,1264003795,2585,2585,2585,2585,0
20230824,193800,1264003795,2585,2585,2585,2585,0
20230824,193700,1264003795,2585,2585,2585,2585,0
20230824,193600,1264003795,2585,2585,2585,2585,0
20230824,193500,1264003795,2585,2585,2585,2585,0
20230824,193400,1264003795,2585,2585,2585,2585,0
20230824,193300,1264003795,2585,2585,2585,2585,0
20230824,193200,1264003795,2585,2585,2585,2585,0
20230824,193100,1264003795,2585,2585,2585,2585,0
20230824,193000,1264003795,2585,2585,2585,2585,0
20230824,192900,1264003795,2585,2585,2585,2585,0
20230824,192800,1264003795,2585,2585,2585,2585,0
20230824,192700,1264003795,2585,2585,2585,2585,0
20230824,192600,1264003795,2585,2585,2585,2585,0
20230824,192500,1264003795,2585,2585,2585,2585,0
20230824,192400,1264003795,2585,2585,2585,2585,0
20230824,192300,1264003795,2585,2585,2585,2585,0
20230824,192200,1264003795,2585,2585,2585,2585,0
20230824,192100,1264003795,2585,2585,2585,2585,0
20230824,192000,1264003795,2585,2585,2585,2585,0
20230824,191900,1264003795,2585,2585,2585,2585,0
20230824,191800,1264003795,2585,2585,2585,2585,0
20230824,191700,1264003795,2585,2585,2585,2585,0
20230824,191600,1264003795,2585,2585,2585,2585,0
20230824,191500,1264003795,2585,2585,2585,2585,0
20230824,191400,1264003795,2585,2585,2585,2585,0
20230824,191300,1264003795,2585,2585,2585,2585,0
20230824,191200,1264003795,2585,2585,2585,2585,9589
20230824,191100,1264003795,2585,2585,2585,2585,0
20230824,191000,1264003795,2585,2585,2585,2585,0
20230824,190900,1264003795,2585,2585,2585,2585,0
20230824,190800,1264003795,2585,2585,2585,2585,0
20230824,190700,1264003795,2585,2585,2585,2585,0
20230824,190600,1264003795,2585,2585,2585,2585,0
20230824,190500,1264003795,2585,2585,2585,2585,0
20230824,190400,1264003795,2585,2585,2585,2585,0
20230824,190300,1264003795,2585,2585,2585,2585,0
20230824,190200,1264003795,2585,2585,2585,2585,0
20230824,190100,1264003795,2585,2585,2585,2585,0
20230824,190000,1264003795,2585,2585,2585,2585,0
20230824,185900,1264003795,2585,2585,2585,2585,0
20230824,185800,1264003795,2585,2585,2585,2585,0
20230824,185700,1264003795,2585,2585,2585,2585,0
20230824,185600,1264003795,2585,2585,2585,2585,0
20230824,185500,1264003795,2585,2585,2585,2585,0
20230824,185400,1264003795,2585,2585,2585,2585,0
20230824,185300,1264003795,2585,2585,2585,2585,0
20230824,185200,1264003795,2585,2585,2585,2585,0
20230824,185100,1264003795,2585,2585,2585,2585,0
20230824,185000,1264003795,2585,2585,2585,2585,0
20230824,184900,1264003795,2585,2585,2585,2585,0
20230824,184800,1264003795,2585,2585,2585,2585,0
20230824,184700,1264003795,2585,2585,2585,2585,0
20230824,184600,1264003795,2585,2585,2585,2585,0
20230824,184500,1264003795,2585,2585,2585,2585,0
20230824,184400,1264003795,2585,2585,2585,2585,0
20230824,184300,1264003795,2585,2585,2585,2585,0
20230824,184200,1264003795,2585,2585,2585,2585,9589
20230824,184100,1264003795,2585,2585,2585,2585,0
20230824,184000,1264003795,2585,2585,2585,2585,0
20230824,183900,1264003795,2585,2585,2585,2585,0
20230824,183800,1264003795,2585,2585,2585,2585,0
20230824,183700,1264003795,2585,2585,2585,2585,0
20230824,183600,1264003795,2585,2585,2585,2585,0
20230824,183500,1264003795,2585,2585,2585,2585,0
20230824,183400,1264003795,2585,2585,2585,2585,0
20230824,183300,1264003795,2585,2585,2585,2585,0
20230824,183200,1264003795,2585,2585,2585,2585,0
20230824,183100,1264003795,2585,2585,2585,2585,0
20230824,183000,1264003795,2585,2585,2585,2585,0
20230824,182900,1264003795,2585,2585,2585,2585,0
20230824,182800,1264003795,2585,2585,2585,2585,0
20230824,182700,1264003795,2585,2585,2585,2585,0
20230824,182600,1264003795,2585,2585,2585,2585,0
20230824,182500,1264003795,2585,2585,2585,2585,0
20230824,182400,1264003795,2585,2585,2585,2585,0
20230824,182300,1264003795,2585,2585,2585,2585,0
20230824,182200,1264003795,2585,2585,2585,2585,0
20230824,182100,1264003795,2585,2585,2585,2585,0
20230824,182000,1264003795,2585,2585,2585,2585,0
20230824,181900,1264003795,2585,2585,2585,2585,0
20230824,181800,1264003795,2585,2585,2585,2585,0
20230824,181700,1264003795,2585,2585,2585,2585,0
20230824,181600,1264003795,2585,2585,2585,2585,0
20230824,181500,1264003795,2585,2585,2585,2585,0
20230824,181400,1264003795,2585,2585,2585,2585,0
20230824,181300,1264003795,2585,2585,2585,2585,0
20230824,181200,1264003795,2585,2585,2585,2585,9589
20230824,181100,1264003795,2585,2585,2585,2585,0
20230824,181000,1264003795,2585,2585,2585,2585,0
20230824,180900,1264003795,2585,2585,2585,2585,0
20230824,180800,1264003795,2585,2585,2585,2585,0
20230824,180700,1264003795,2585,2585,2585,2585,0
20230824,180600,1264003795,2585,2585,2585,2585,0
20230824,180500,1264003795,2585,2585,2585,2585,0
20230824,180400,1264003795,2585,2585,2585,2585,0
20230824,180300,1264003795,2585,2585,2585,2585,0
20230824,180200,1264003795,2585,2585,2585,2585,0
20230824,180100,1264003795,2585,2585,2585,2585,0
20230824,180000,1264003795,2585,2585,2585,2585,0
20230824,175900,1264003795,2585,2585,2585,2585,0
20230824,175800,1264003795,2585,2585,2585,2585,0
20230824,175700,1264003795,2585,2585,2585,2585,0
20230824,175600,1264003795,2585,2585,2585,2585,0
20230824,175500,1264003795,2585,2585,2585,2585,0
20230824,175400,1264003795,2585,2585,2585,2585,0
20230824,175300,1264003795,2585,2585,2585,2585,0
20230824,175200,1264003795,2585,2585,2585,2585,0
20230824,175100,1264003795,2585,2585,2585,2585,0
20230824,175000,1264003795,2585,2585,2585,2585,0
20230824,174900,1264003795,2585,2585,2585,2585,0
20230824,174800,1264003795,2585,2585,2585,2585,0
20230824,174700,1264003795,2585,2585,2585,2585,0
20230824,174600,1264003795,2585,2585,2585,2585,0
20230824,174500,1264003795,2585,2585,2585,2585,0
20230824,174400,1264003795,2585,2585,2585,2585,0
20230824,174300,1264003795,2585,2585,2585,2585,0
20230824,174200,1264003795,2585,2585,2585,2585,9589
20230824,174100,1264003795,2585,2585,2585,2585,0
20230824,174000,1264003795,2585,2585,2585,2585,0
20230824,173900,1264003795,2585,2585,2585,2585,0
20230824,173800,1264003795,2585,2585,2585,2585,0
20230824,173700,1264003795,2585,2585,2585,2585,0
20230824,173600,1264003795,2585,2585,2585,2585,0
20230824,173500,1264003795,2585,2585,2585,2585,0
20230824,173400,1264003795,2585,2585,2585,2585,0
20230824,173300,1264003795,2585,2585,2585,2585,0
20230824,173200,1264003795,2585,2585,2585,2585,0
20230824,173100,1264003795,2585,2585,2585,2585,0
20230824,173000,1264003795,2585,2585,2585,2585,0
20230824,172900,1264003795,2585,2585,2585,2585,0
20230824,172800,1264003795,2585,2585,2585,2585,0
20230824,172700,1264003795,2585,2585,2585,2585,0
20230824,172600,1264003795,2585,2585,2585,2585,0
20230824,172500,1264003795,2585,2585,2585,2585,0
20230824,172400,1264003795,2585,2585,2585,2585,0
20230824,172300,1264003795,2585,2585,2585,2585,0
20230824,172200,1264003795,2585,2585,2585,2585,0
20230824,172100,1264003795,2585,2585,2585,2585,0
20230824,172000,1264003795,2585,2585,2585,2585,0
20230824,171900,1264003795,2585,2585,2585,2585,0
20230824,171800,1264003795,2585,2585,2585,2585,0
20230824,171700,1264003795,2585,2585,2585,2585,0
20230824,171600,1264003795,2585,2585,2585,2585,0
20230824,171500,1264003795,2585,2585,2585,2585,0
20230824,171400,1264003795,2585,2585,2585,2585,0
20230824,171300,1264003795,2585,2585,2585,2585,0
20230824,171200,1264003795,2585,2585,2585,2585,9589
20230824,171100,1264003795,2585,2585,2585,2585,0
20230824,171000,1264003795,2585,2585,2585,2585,0
20230824,170900,1264003795,2585,2585,2585,2585,0
20230824,170800,1264003795,2585,2585,2585,2585,0
20230824,170700,1264003795,2585,2585,2585,2585,0
20230824,170600,1264003795,2585,2585,2585,2585,0
20230824,170500,1264003795,2585,2585,2585,2585,0
20230824,170400,1264003795,2585,2585,2585,2585,0
20230824,170300,1264003795,2585,2585,2585,2585,0
20230824,170200,1264003795,2585,2585,2585,2585,0
20230824,170100,1264003795,2585,2585,2585,2585,0
20230824,170000,1264003795,2585,2585,2585,2585,0
20230824,165900,1264003795,2585,2585,2585,2585,0
20230824,165800,1264003795,2585,2585,2585,2585,0
20230824,165700,1264003795,2585,2585,2585,2585,0
20230824,165600,1264003795,2585,2585,2585,2585,0
20230824,165500,1264003795,2585,2585,2585,2585,0
20230824,165400,1264003795,2585,2585,2585,2585,0
20230824,165300,1264003795,2585,2585,2585,2585,0
20230824,165200,1264003795,2585,2585,2585,2585,0
20230824,165100,1264003795,2585,2585,2585,2585,0
20230824,165000,1264003795,2585,2585,2585,2585,0
20230824,164900,1264003795,2585,2585,2585,2585,0
20230824,164800,1264003795,2585,2585,2585,2585,0
20230824,164700,1264003795,2585,2585,2585,2585,0
20230824,164600,1264003795,2585,2585,2585,2585,0
20230824,164500,1264003795,2585,2585,2585,2585,0
20230824,164400,1264003795,2585,2585,2585,2585,0
20230824,164300,1264003795,2585,2585,2585,2585,0
20230824,164200,1264003795,2585,2585,2585,2585,9589
20230824,164100,1264003795,2585,2585,2585,2585,0
20230824,164000,1264003795,2585,2585,2585,2585,0
20230824,163900,1264003795,2585,2585,2585,2585,0
20230824,163800,1264003795,2585,2585,2585,2585,0
20230824,163700,1264003795,2585,2585,2585,2585,0
20230824,163600,1264003795,2585,2585,2585,2585,0
20230824,163500,1264003795,2585,2585,2585,2585,0
20230824,163400,1264003795,2585,2585,2585,2585,0
20230824,163300,1264003795,2585,2585,2585,2585,0
20230824,163200,1264003795,2585,2585,2585,2585,0
20230824,163100,1264003795,2585,2585,2585,2585,0
20230824,163000,1264003795,2585,2585,2585,2585,0
20230824,162900,1264003795,2585,2585,2585,2585,0
20230824,162800,1264003795,2585,2585,2585,2585,0
20230824,162700,1264003795,2585,2585,2585,2585,0
20230824,162600,1264003795,2585,2585,2585,2585,0
20230824,162500,1264003795,2585,2585,2585,2585,0
20230824,162400,1264003795,2585,2585,2585,2585,0
20230824,162300,1264003795,2585,2585,2585,2585,0
20230824,162200,1264003795,2585,2585,2585,2585,0
20230824,162100,1264003795,2585,2585,2585,2585,0
20230824,162000,1264003795,2585,2585,2585,2585,0
20230824,161900,1264003795,2585,2585,2585,2585,0
20230824,161800,1264003795,2585,2585,2585,2585,0
20230824,161700,1264003795,2585,2585,2585,2585,0
20230824,161600,1264003795,2585,2585,2585,2585,0
20230824,161500,1264003795,2585,2585,2585,2585,0
20230824,161400,1264003795,2585,2585,2585,2585,0
20230824,161300,1264003795,2585,2585,2585,2585,0
20230824,161200,1264003795,2585,2585,2585,2585,9589
20230824,161100,1264003795,2585,2585,2585,2585,0
20230824,161000,1264003795,2585,2585,2585,2585,0
20230824,160900,1264003795,2585,2585,2585,2585,0
20230824,160800,1264003795,2585,2585,2585,2585,0
20230824,160700,1264003795,2585,2585,2585,2585,0
20230824,160600,1264003795,2585,2585,2585,2585,0
20230824,160500,1264003795,2585,2585,2585,2585,0
20230824,160400,1264003795,2585,2585,2585,2585,0
20230824,160300,1264003795,2585,2585,2585,2585,0
20230824,160200,1264003795,2585,2585,2585,2585,0
20230824,160100,1264003795,2585,2585,2585,2585,0
20230824,160000,1264003795,2585,2585,2585,2585,0
20230824,155900,1264003795,2585,2585,2585,2585,0
20230824,155800,1264003795,2585,2585,2585,2585,0
20230824,155700,1264003795,2585,2585,2585,2585,0
20230824,155600,1264003795,2585,2585,2585,2585,0
20230824,155500,1264003795,2585,2585,2585,2585,0
20230824,155400,1264003795,2585,2585,2585,2585,0
20230824,155300,1264003795,2585,2585,2585,2585,0
20230824,155200,1264003795,2585,2585,2585,2585,0
20230824,155100,1264003795,2585,2585,2585,2585,0
20230824,155000,1264003795,2585,2585,2585,2585,0
20230824,154900,1264003795,2585,2585,2585,2585,0
20230824,154800,1264003795,2585,2585,2585,2585,0
20230824,154700,1264003795,2585,2585,2585,2585,0
20230824,154600,1264003795,2585,2585,2585,2585,0
20230824,154500,1264003795,2585,2585,2585,2585,0
20230824,154400,1264003795,2585,2585,2585,2585,0
20230824,154300,1264003795,2585,2585,2585,2585,0
20230824,154200,1264003795,2585,2585,2585,2585,9589
20230824,154100,1264003795,2585,2585,2585,2585,0
20230824,154000,1264003795,2585,2585,2585,2585,0
20230824,153900,1264003795,2585,2585,2585,2585,0
20230824,153800,1264003795,2585,2585,2585,2585,0
20230824,153700,1264003795,2585,2585,2585,2585,0
20230824,153600,1264003795,2585,2585,2585,2585,0
20230824,153500,1264003795,2585,2585,2585,2585,0
20230824,153400,1264003795,2585,2585,2585,2585,0
20230824,153300,1264003795,2585,2585,2585,2585,0
20230824,153200,1264003795,2585,2585,2585,2585,0
20230824,153100,1264003795,2585,2585,2585,2585,0
20230824,153000,1264003795,2585,2585,2585,2585,9589
20230824,152900,1239216230,2585,2585,2585,2585,0
20230824,152800,1239216230,2585,2585,2585,2585,0
20230824,152700,1239216230,2585,2585,2585,2585,0
20230824,152600,1239216230,2585,2585,2585,2585,0
20230824,152500,1239216230,2585,2585,2585,2585,0
20230824,152400,1239216230,2585,2585,2585,2585,0
20230824,152300,1239216230,2585,2585,2585,2585,0
20230824,152200,1239216230,2585,2585,2585,2585,0
20230824,152100,1239216230,2585,2585,2585,2585,0
20230824,152000,1239216230,2585,2585,2585,2585,0
20230824,151900,1239216230,2585,2585,2585,2580,2864
20230824,151800,1231813100,2580,2585,2585,2580,4489
20230824,151700,1220231385,2580,2585,2585,2580,105
20230824,151600,1219960390,2580,2580,2580,2575,362
20230824,151500,1219026645,2580,2580,2585,2575,2204
20230824,151400,1213340390,2585,2585,2585,2580,57
20230824,151300,1213193085,2585,2585,2585,2585,0
20230824,151200,1213193085,2585,2580,2585,2580,656
20230824,151100,1211500320,2580,2580,2580,2580,141
20230824,151000,1211136540,2580,2580,2585,2580,56
20230824,150900,1210992055,2580,2580,2585,2580,2439
20230824,150800,1204698455,2585,2580,2585,2580,993
20230824,150700,1202136465,2580,2565,2585,2565,9083
20230824,150600,1178770860,2570,2565,2570,2565,3828
20230824,150500,1168951530,2565,2565,2565,2565,181
20230824,150400,1168487265,2565,2565,2565,2565,240
20230824,150300,1167871665,2570,2565,2570,2565,2105
20230824,150200,1162472330,2565,2565,2565,2565,2133
20230824,150100,1157001185,2570,2565,2570,2565,828
20230824,150000,1154874275,2565,2565,2565,2565,271
20230824,145900,1154179160,2570,2565,2570,2565,1209
20230824,145800,1151073065,2570,2565,2570,2565,1345
20230824,145700,1147623125,2565,2565,2565,2565,221
20230824,145600,1147056260,2565,2565,2570,2565,3533
20230824,145500,1137987115,2565,2565,2565,2565,310
20230824,145400,1137191965,2565,2565,2570,2565,1257
20230824,145300,1133962660,2570,2570,2570,2565,1261
20230824,145200,1130727575,2570,2565,2570,2565,1294
20230824,145100,1127403340,2570,2565,2570,2565,1433
20230824,145000,1123722695,2565,2565,2570,2565,306
20230824,144900,1122937780,2565,2565,2570,2565,2575
20230824,144800,1116331600,2565,2565,2565,2565,242
20230824,144700,1115710870,2565,2565,2570,2565,1151
20230824,144600,1112758530,2560,2570,2570,2560,558
20230824,144500,1111328060,2565,2565,2565,2565,542
20230824,144400,1109937830,2565,2565,2565,2565,242
20230824,144300,1109317100,2575,2565,2575,2565,666
20230824,144200,1107608720,2565,2570,2570,2565,3499
20230824,144100,1098628040,2570,2565,2570,2565,1022
20230824,144000,1096002605,2565,2565,2570,2565,3987
20230824,143900,1085775835,2565,2565,2570,2565,2390
20230824,143800,1079644930,2570,2565,2570,2565,428
20230824,143700,1078547035,2565,2565,2570,2565,245
20230824,143600,1077918410,2565,2565,2565,2565,6554
20230824,143500,1061107400,2565,2565,2565,2565,3733
20230824,143400,1051532255,2565,2570,2570,2565,471
20230824,143300,1050323730,2570,2565,2570,2565,1405
20230824,143200,1046718280,2565,2565,2570,2565,539
20230824,143100,1045335145,2565,2570,2570,2565,1914
20230824,143000,1040417570,2570,2565,2570,2565,452
20230824,142900,1039258185,2565,2565,2570,2565,1706
20230824,142800,1034882200,2565,2565,2565,2565,217
20230824,142700,1034325595,2570,2565,2570,2565,199
20230824,142600,1033815100,2570,2570,2570,2565,2135
20230824,142500,1028338025,2570,2565,2570,2565,1376
20230824,142400,1024808055,2565,2565,2565,2565,977
20230824,142300,1022302050,2570,2565,2570,2565,113
20230824,142200,1022012100,2565,2565,2570,2565,594
20230824,142100,1020487415,2565,2565,2565,2565,147
20230824,142000,1020110360,2565,2570,2570,2565,338
20230824,141900,1019243240,2570,2570,2570,2570,2580
20230824,141800,1012612640,2570,2570,2570,2570,515
20230824,141700,1011289090,2570,2570,2570,2570,5789
20230824,141600,996411360,2570,2570,2570,2570,1457
20230824,141500,992666870,2570,2570,2575,2570,223
20230824,141400,992093725,2570,2570,2570,2570,216
20230824,141300,991538605,2570,2570,2570,2570,1221
20230824,141200,988400635,2575,2570,2575,2570,214
20230824,141100,987850590,2570,2575,2575,2570,275
20230824,141000,987143590,2570,2575,2575,2570,284
20230824,140900,986413700,2570,2570,2570,2570,2845
20230824,140800,979102050,2575,2570,2575,2565,899
20230824,140700,976791965,2565,2565,2565,2565,527
20230824,140600,975440210,2565,2565,2575,2565,439
20230824,140500,974312085,2565,2565,2565,2565,146
20230824,140400,973937595,2565,2565,2565,2565,264
20230824,140300,973260435,2565,2570,2575,2565,353
20230824,140200,972353635,2565,2570,2570,2565,1616
20230824,140100,968208385,2565,2570,2570,2565,929
20230824,140000,965821495,2570,2570,2575,2570,805
20230824,135900,963751930,2570,2570,2575,2570,6170
20230824,135800,947873335,2570,2570,2575,2570,575
20230824,135700,946393635,2570,2570,2570,2570,311
20230824,135600,945594365,2575,2570,2575,2570,10110
20230824,135500,919609665,2570,2575,2575,2570,1494
20230824,135400,915765070,2570,2570,2570,2570,246
20230824,135300,915132850,2575,2570,2575,2570,226
20230824,135200,914552005,2570,2575,2575,2570,3106
20230824,135100,906560240,2575,2575,2575,2570,336
20230824,135000,905696190,2570,2570,2570,2570,199
20230824,134900,905184760,2575,2570,2575,2570,1481
20230824,134800,901378570,2570,2570,2575,2570,425
20230824,134700,900285320,2570,2575,2575,2570,4189
20230824,134600,889499395,2570,2570,2570,2570,7294
20230824,134500,870753815,2570,2570,2570,2570,402
20230824,134400,869720675,2570,2575,2575,2570,237
20230824,134300,869111570,2570,2570,2570,2570,230
20230824,134200,868520470,2570,2575,2575,2570,1673
20230824,134100,864219860,2570,2570,2570,2570,210
20230824,134000,863680160,2575,2570,2575,2570,226
20230824,133900,863099240,2570,2570,2570,2570,3380
20230824,133800,854412640,2570,2570,2570,2570,196
20230824,133700,853908920,2570,2570,2570,2570,188
20230824,133600,853425760,2570,2570,2570,2570,1843
20230824,133500,848689250,2570,2570,2570,2570,195
20230824,133400,848188100,2575,2570,2575,2570,218
20230824,133300,847627825,2575,2575,2575,2575,89
20230824,133200,847398650,2575,2570,2575,2570,1026
20230824,133100,844761790,2575,2575,2575,2575,51
20230824,133000,844630465,2570,2575,2575,2570,3062
20230824,132900,836761075,2570,2570,2570,2570,1594
20230824,132800,832664495,2570,2570,2575,2570,1023
20230824,132700,830035315,2575,2570,2575,2570,98
20230824,132600,829783405,2570,2570,2570,2570,794
20230824,132500,827742825,2570,2575,2575,2570,207
20230824,132400,827210805,2575,2575,2575,2570,93
20230824,132300,826971750,2575,2575,2575,2570,643
20230824,132200,825316440,2570,2570,2570,2570,1360
20230824,132100,821821240,2570,2575,2575,2570,815
20230824,132000,819725700,2575,2575,2575,2575,50
20230824,131900,819596950,2575,2575,2575,2570,2024
20230824,131800,814389770,2575,2575,2575,2575,36
20230824,131700,814297070,2575,2575,2575,2575,2
20230824,131600,814291920,2575,2575,2575,2575,449
20230824,131500,813135745,2575,2575,2575,2575,959
20230824,131400,810666320,2575,2575,2575,2575,440
20230824,131300,809533320,2575,2575,2575,2575,8
20230824,131200,809512720,2575,2575,2575,2575,486
20230824,131100,808261270,2575,2575,2575,2575,60
20230824,131000,808106770,2575,2570,2575,2570,44
20230824,130900,807993475,2575,2580,2580,2575,6
20230824,130800,807978000,2580,2580,2580,2570,10043
20230824,130700,782161055,2575,2575,2575,2575,0
20230824,130600,782161055,2575,2575,2575,2575,1041
20230824,130500,779480480,2575,2575,2575,2575,0
20230824,130400,779480480,2575,2580,2580,2575,672
20230824,130300,777749390,2575,2575,2575,2575,242
20230824,130200,777126240,2575,2580,2580,2575,1438
20230824,130100,773423375,2580,2580,2580,2580,50
20230824,130000,773294375,2580,2580,2580,2580,21
20230824,125900,773240195,2580,2580,2580,2580,1008
20230824,125800,770639555,2580,2580,2580,2580,14
20230824,125700,770603435,2580,2580,2580,2580,562
20230824,125600,769153475,2580,2580,2580,2580,1778
20230824,125500,764566235,2580,2580,2580,2580,0
20230824,125400,764566235,2580,2585,2585,2580,25
20230824,125300,764501710,2585,2575,2585,2575,499
20230824,125200,763216365,2575,2580,2580,2575,6063
20230824,125100,747604090,2585,2580,2585,2580,1179
20230824,125000,744556445,2580,2580,2580,2580,1163
20230824,124900,741555905,2580,2580,2580,2575,2287
20230824,124800,735662615,2580,2580,2580,2580,100
20230824,124700,735404615,2580,2580,2580,2580,17
20230824,124600,735360755,2580,2575,2580,2575,73
20230824,124500,735172530,2575,2580,2580,2575,770
20230824,124400,733189680,2580,2575,2580,2575,11
20230824,124300,733161305,2575,2575,2575,2575,10
20230824,124200,733135555,2575,2580,2580,2575,2198
20230824,124100,727472905,2580,2580,2580,2580,172
20230824,124000,727029145,2580,2580,2580,2575,157
20230824,123900,726624090,2580,2575,2580,2575,551
20230824,123800,725205240,2575,2580,2580,2575,138
20230824,123700,724849700,2580,2580,2580,2580,3
20230824,123600,724841960,2575,2575,2575,2575,48
20230824,123500,724718360,2575,2580,2580,2575,1598
20230824,123400,720602990,2580,2580,2580,2580,618
20230824,123300,719008550,2575,2575,2575,2575,0
20230824,123200,719008550,2575,2580,2580,2575,1695
20230824,123100,714643905,2575,2575,2575,2575,0
20230824,123000,714643905,2575,2580,2580,2575,22
20230824,122900,714587150,2575,2575,2580,2575,1347
20230824,122800,711118375,2580,2580,2580,2580,176
20230824,122700,710664295,2580,2580,2580,2580,146
20230824,122600,710287615,2580,2580,2580,2580,210
20230824,122500,709745815,2580,2580,2580,2580,669
20230824,122400,708019795,2580,2580,2580,2580,20
20230824,122300,707968195,2580,2580,2580,2575,3635
20230824,122200,698591915,2580,2580,2580,2580,1136
20230824,122100,695661035,2585,2585,2585,2585,0
20230824,122000,695661035,2585,2585,2585,2585,0
20230824,121900,695661035,2585,2585,2585,2580,2254
20230824,121800,689839685,2585,2585,2585,2585,452
20230824,121700,688671265,2580,2580,2580,2580,0
20230824,121600,688671265,2580,2580,2580,2580,0
20230824,121500,688671265,2580,2580,2580,2580,1423
20230824,121400,684999925,2580,2580,2580,2580,174
20230824,121300,684551005,2580,2580,2580,2580,0
20230824,121200,684551005,2580,2585,2585,2580,809
20230824,121100,682463780,2585,2585,2585,2585,10
20230824,121000,682437930,2585,2585,2585,2585,190
20230824,120900,681946780,2585,2585,2585,2585,58
20230824,120800,681796850,2590,2590,2590,2590,119
20230824,120700,681488640,2590,2580,2590,2580,10498
20230824,120600,654361800,2580,2580,2580,2580,10
20230824,120500,654336000,2580,2580,2580,2580,393
20230824,120400,653322060,2575,2575,2575,2575,0
20230824,120300,653322060,2575,2580,2580,2575,4299
20230824,120200,642252040,2580,2580,2580,2575,1254
20230824,120100,639022675,2580,2580,2580,2580,400
20230824,120000,637990675,2580,2575,2580,2575,39431
20230824,115900,536280850,2575,2575,2580,2575,8057
20230824,115800,515533675,2575,2575,2575,2575,27
20230824,115700,515464150,2575,2575,2575,2575,20
20230824,115600,515412650,2580,2580,2580,2580,195
20230824,115500,514909550,2575,2580,2580,2575,1406
20230824,115400,511289095,2580,2575,2580,2575,23
20230824,115300,511229855,2575,2575,2575,2575,21
20230824,115200,511175780,2575,2575,2575,2575,866
20230824,115100,508945830,2575,2575,2575,2575,20
20230824,115000,508894330,2575,2575,2575,2575,151
20230824,114900,508505505,2575,2575,2575,2575,1399
20230824,114800,504903080,2575,2575,2575,2575,20
20230824,114700,504851580,2575,2575,2575,2575,28
20230824,114600,504779480,2580,2575,2580,2575,532
20230824,114500,503409465,2575,2575,2580,2575,819
20230824,114400,501300520,2575,2575,2575,2575,1396
20230824,114300,497705820,2575,2575,2575,2570,550
20230824,114200,496289670,2575,2570,2575,2570,1426
20230824,114100,492623920,2570,2570,2570,2570,9172
20230824,114000,469051880,2570,2570,2575,2570,128
20230824,113900,468722385,2575,2570,2575,2570,22
20230824,113800,468665840,2570,2570,2575,2570,2198
20230824,113700,463012805,2570,2575,2575,2570,144
20230824,113600,462642105,2575,2570,2575,2570,341
20230824,113500,461764235,2570,2570,2570,2570,1197
20230824,113400,458687945,2570,2575,2575,2570,43
20230824,113300,458577325,2575,2575,2575,2570,525
20230824,113200,457225550,2575,2570,2575,2570,1011
20230824,113100,454627265,2575,2570,2575,2570,715
20230824,113000,452789350,2570,2575,2575,2570,24
20230824,112900,452727650,2570,2570,2570,2570,173
20230824,112800,452283040,2570,2575,2575,2570,1935
20230824,112700,447308315,2570,2575,2575,2570,1767
20230824,112600,442759170,2570,2575,2575,2570,7360
20230824,112500,423812275,2575,2580,2580,2575,1205
20230824,112400,420709375,2580,2580,2580,2580,6
20230824,112300,420693895,2580,2580,2580,2575,181
20230824,112200,420227520,2575,2580,2580,2575,1566
20230824,112100,416194490,2580,2580,2580,2580,906
20230824,112000,413857010,2575,2580,2580,2575,648
20230824,111900,412186275,2575,2580,2580,2575,640
20230824,111800,410538255,2580,2580,2580,2580,651
20230824,111700,408858675,2580,2580,2580,2580,10
20230824,111600,408832875,2580,2580,2580,2580,8061
20230824,111500,388035495,2580,2575,2580,2575,1584
20230824,111400,383956525,2575,2575,2575,2575,700
20230824,111300,382154025,2575,2575,2575,2575,20
20230824,111200,382102525,2575,2580,2580,2575,5819
20230824,111100,367096620,2580,2580,2580,2575,4060
20230824,111000,356621920,2580,2580,2580,2580,748
20230824,110900,354692080,2585,2580,2585,2580,297
20230824,110800,353924690,2580,2580,2580,2580,3446
20230824,110700,345034010,2580,2580,2580,2580,0
20230824,110600,345034010,2580,2580,2580,2580,21
20230824,110500,344979830,2580,2580,2580,2580,854
20230824,110400,342776510,2580,2580,2580,2580,28
20230824,110300,342704270,2585,2585,2585,2585,47
20230824,110200,342582775,2580,2580,2580,2580,1341
20230824,110100,339122995,2585,2580,2585,2580,849
20230824,110000,336932025,2580,2580,2585,2580,300
20230824,105900,336157500,2585,2585,2585,2585,400
20230824,105800,335123500,2580,2585,2585,2580,885
20230824,105700,332840195,2585,2580,2585,2580,246
20230824,105600,332204395,2585,2585,2585,2585,550
20230824,105500,330782645,2585,2580,2585,2580,1620
20230824,105400,326603020,2580,2585,2585,2580,139
20230824,105300,326243805,2585,2580,2585,2580,22
20230824,105200,326187040,2580,2580,2580,2580,890
20230824,105100,323890840,2585,2585,2585,2580,41
20230824,105000,323784960,2580,2580,2580,2580,220
20230824,104900,323217360,2580,2585,2585,2580,110
20230824,104800,322933060,2580,2580,2585,2580,1772
20230824,104700,318361250,2580,2585,2585,2580,40
20230824,104600,318257950,2585,2580,2585,2580,25
20230824,104500,318193435,2580,2580,2580,2580,559
20230824,104400,316751215,2580,2585,2585,2580,30
20230824,104300,316673765,2585,2580,2585,2580,2378
20230824,104200,310529045,2580,2580,2585,2580,2458
20230824,104100,304187400,2580,2580,2580,2580,21
20230824,104000,304133220,2580,2580,2580,2580,21
20230824,103900,304079040,2585,2580,2585,2580,21
20230824,103800,304024855,2580,2580,2580,2580,727
20230824,103700,302149195,2580,2585,2585,2580,41
20230824,103600,302043315,2585,2580,2585,2580,21
20230824,103500,301989130,2580,2580,2580,2580,1959
20230824,103400,296934910,2580,2585,2585,2580,22
20230824,103300,296878145,2580,2585,2585,2580,128
20230824,103200,296547900,2585,2580,2585,2580,1454
20230824,103100,292796565,2580,2580,2580,2580,1046
20230824,103000,290097885,2580,2585,2585,2580,26
20230824,102900,290030775,2580,2580,2580,2580,21
20230824,102800,289976595,2580,2580,2580,2580,1552
20230824,102700,285972435,2580,2580,2580,2580,6133
20230824,102600,270149295,2580,2580,2580,2580,226
20230824,102500,269566215,2585,2580,2585,2580,719
20230824,102400,267710935,2580,2580,2580,2580,0
20230824,102300,267710935,2580,2580,2580,2580,21
20230824,102200,267656755,2580,2580,2580,2580,111
20230824,102100,267370375,2580,2585,2585,2580,1434
20230824,102000,263670580,2585,2585,2585,2580,958
20230824,101900,261194255,2580,2585,2585,2580,491
20230824,101800,259925350,2585,2580,2590,2580,35
20230824,101700,259834960,2585,2585,2585,2585,400
20230824,101600,258800960,2585,2585,2585,2580,1792
20230824,101500,254169740,2585,2585,2585,2585,153
20230824,101400,253774235,2585,2595,2595,2585,55
20230824,101300,253631550,2580,2600,2600,2580,920
20230824,101200,251240055,2580,2585,2600,2580,3892
20230824,101100,241151310,2580,2590,2590,2580,829
20230824,101000,239008400,2580,2580,2580,2580,0
20230824,100900,239008400,2580,2585,2585,2580,6745
20230824,100800,221605300,2580,2590,2595,2580,622
20230824,100700,219994030,2590,2580,2590,2580,450
20230824,100600,218829930,2580,2585,2585,2580,1368
20230824,100500,215293895,2580,2580,2585,2580,1088
20230824,100400,212486825,2580,2585,2585,2580,406
20230824,100300,211438205,2585,2585,2585,2585,10
20230824,100200,211412355,2580,2585,2585,2580,621
20230824,100100,209809675,2585,2585,2590,2585,138
20230824,100000,209452940,2585,2585,2585,2585,396
20230824,095900,208429280,2585,2585,2585,2585,997
20230824,095800,205852035,2580,2585,2585,2580,637
20230824,095700,204208325,2585,2580,2585,2580,1187
20230824,095600,201140135,2580,2580,2580,2580,0
20230824,095500,201140135,2580,2580,2585,2580,1778
20230824,095400,196551270,2585,2585,2585,2580,440
20230824,095300,195413975,2585,2580,2585,2580,560
20230824,095200,193968175,2580,2580,2580,2580,551
20230824,095100,192546595,2580,2580,2585,2580,786
20230824,095000,190518695,2585,2580,2585,2580,220
20230824,094900,189950095,2585,2580,2585,2580,455
20230824,094800,188775695,2580,2585,2585,2580,1483
20230824,094700,184949005,2585,2585,2585,2580,311
20230824,094600,184146495,2580,2580,2580,2580,321
20230824,094500,183318315,2585,2585,2585,2580,1229
20230824,094400,180145510,2585,2585,2585,2580,225
20230824,094300,179563985,2585,2585,2585,2580,125
20230824,094200,179240965,2585,2590,2590,2585,382
20230824,094100,178253485,2585,2590,2590,2585,4287
20230824,094000,167171540,2590,2585,2590,2585,482
20230824,093900,165925325,2580,2585,2585,2580,1522
20230824,093800,161997905,2590,2590,2590,2590,112
20230824,093700,161707825,2590,2590,2590,2580,75
20230824,093600,161513785,2580,2590,2590,2580,91
20230824,093500,161278295,2590,2590,2590,2590,46
20230824,093400,161159155,2580,2590,2590,2580,186
20230824,093300,160678390,2590,2585,2590,2585,22
20230824,093200,160621515,2585,2590,2590,2580,115
20230824,093100,160324280,2590,2590,2590,2590,28
20230824,093000,160251760,2590,2590,2590,2580,38
20230824,092900,160153550,2590,2590,2590,2580,174
20230824,092800,159703100,2590,2590,2590,2590,890
20230824,092700,157398000,2580,2585,2585,2580,423
20230824,092600,156304645,2585,2580,2585,2580,190
20230824,092500,155814130,2585,2585,2585,2585,1452
20230824,092400,152060710,2585,2585,2585,2580,615
20230824,092300,150470955,2580,2585,2585,2580,23
20230824,092200,150411605,2580,2590,2590,2580,72
20230824,092100,150225335,2590,2580,2590,2580,2
20230824,092000,150220165,2580,2575,2580,2575,523
20230824,091900,148870840,2580,2580,2580,2575,1606
20230824,091800,144732430,2580,2580,2580,2575,453
20230824,091700,143565825,2580,2575,2580,2575,1414
20230824,091600,139918705,2575,2585,2585,2575,1751
20230824,091500,135401175,2590,2595,2595,2580,2423
20230824,091400,129126665,2595,2580,2595,2580,337
20230824,091300,128255655,2585,2580,2595,2580,1203
20230824,091200,125150785,2580,2580,2580,2575,2151
20230824,091100,119601305,2580,2575,2580,2575,298
20230824,091000,118833415,2575,2580,2580,2575,11538
20230824,090900,89122940,2575,2580,2580,2575,696
20230824,090800,87329335,2580,2580,2590,2580,1467
20230824,090700,83544425,2580,2575,2580,2575,77
20230824,090600,83346050,2590,2575,2590,2575,4776
20230824,090500,71047700,2580,2580,2590,2580,3495
20230824,090400,62030535,2585,2585,2585,2570,2614
20230824,090300,55274645,2585,2590,2590,2570,5710
20230824,090200,40567840,2590,2610,2610,2590,7323
20230824,090100,21540750,2600,2605,2605,2600,2332
20230824,090000,15471795,2600,2595,2600,2595,5957