stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,192400,955703955,2710,2710,2710,2710,5797
20230824,192300,955703955,2710,2710,2710,2710,0
20230824,192200,955703955,2710,2710,2710,2710,0
20230824,192100,955703955,2710,2710,2710,2710,0
20230824,192000,955703955,2710,2710,2710,2710,0
20230824,191900,955703955,2710,2710,2710,2710,0
20230824,191800,955703955,2710,2710,2710,2710,0
20230824,191700,955703955,2710,2710,2710,2710,0
20230824,191600,955703955,2710,2710,2710,2710,0
20230824,191500,955703955,2710,2710,2710,2710,0
20230824,191400,955703955,2710,2710,2710,2710,0
20230824,191300,955703955,2710,2710,2710,2710,0
20230824,191200,955703955,2710,2710,2710,2710,0
20230824,191100,955703955,2710,2710,2710,2710,0
20230824,191000,955703955,2710,2710,2710,2710,0
20230824,190900,955703955,2710,2710,2710,2710,0
20230824,190800,955703955,2710,2710,2710,2710,0
20230824,190700,955703955,2710,2710,2710,2710,0
20230824,190600,955703955,2710,2710,2710,2710,0
20230824,190500,955703955,2710,2710,2710,2710,0
20230824,190400,955703955,2710,2710,2710,2710,0
20230824,190300,955703955,2710,2710,2710,2710,0
20230824,190200,955703955,2710,2710,2710,2710,0
20230824,190100,955703955,2710,2710,2710,2710,0
20230824,190000,955703955,2710,2710,2710,2710,0
20230824,185900,955703955,2710,2710,2710,2710,0
20230824,185800,955703955,2710,2710,2710,2710,0
20230824,185700,955703955,2710,2710,2710,2710,0
20230824,185600,955703955,2710,2710,2710,2710,0
20230824,185500,955703955,2710,2710,2710,2710,0
20230824,185400,955703955,2710,2710,2710,2710,5797
20230824,185300,955703955,2710,2710,2710,2710,0
20230824,185200,955703955,2710,2710,2710,2710,0
20230824,185100,955703955,2710,2710,2710,2710,0
20230824,185000,955703955,2710,2710,2710,2710,0
20230824,184900,955703955,2710,2710,2710,2710,0
20230824,184800,955703955,2710,2710,2710,2710,0
20230824,184700,955703955,2710,2710,2710,2710,0
20230824,184600,955703955,2710,2710,2710,2710,0
20230824,184500,955703955,2710,2710,2710,2710,0
20230824,184400,955703955,2710,2710,2710,2710,0
20230824,184300,955703955,2710,2710,2710,2710,0
20230824,184200,955703955,2710,2710,2710,2710,0
20230824,184100,955703955,2710,2710,2710,2710,0
20230824,184000,955703955,2710,2710,2710,2710,0
20230824,183900,955703955,2710,2710,2710,2710,0
20230824,183800,955703955,2710,2710,2710,2710,0
20230824,183700,955703955,2710,2710,2710,2710,0
20230824,183600,955703955,2710,2710,2710,2710,0
20230824,183500,955703955,2710,2710,2710,2710,0
20230824,183400,955703955,2710,2710,2710,2710,0
20230824,183300,955703955,2710,2710,2710,2710,0
20230824,183200,955703955,2710,2710,2710,2710,0
20230824,183100,955703955,2710,2710,2710,2710,0
20230824,183000,955703955,2710,2710,2710,2710,0
20230824,182900,955703955,2710,2710,2710,2710,0
20230824,182800,955703955,2710,2710,2710,2710,0
20230824,182700,955703955,2710,2710,2710,2710,0
20230824,182600,955703955,2710,2710,2710,2710,0
20230824,182500,955703955,2710,2710,2710,2710,0
20230824,182400,955703955,2710,2710,2710,2710,5797
20230824,182300,955703955,2710,2710,2710,2710,0
20230824,182200,955703955,2710,2710,2710,2710,0
20230824,182100,955703955,2710,2710,2710,2710,0
20230824,182000,955703955,2710,2710,2710,2710,0
20230824,181900,955703955,2710,2710,2710,2710,0
20230824,181800,955703955,2710,2710,2710,2710,0
20230824,181700,955703955,2710,2710,2710,2710,0
20230824,181600,955703955,2710,2710,2710,2710,0
20230824,181500,955703955,2710,2710,2710,2710,0
20230824,181400,955703955,2710,2710,2710,2710,0
20230824,181300,955703955,2710,2710,2710,2710,0
20230824,181200,955703955,2710,2710,2710,2710,0
20230824,181100,955703955,2710,2710,2710,2710,0
20230824,181000,955703955,2710,2710,2710,2710,0
20230824,180900,955703955,2710,2710,2710,2710,0
20230824,180800,955703955,2710,2710,2710,2710,0
20230824,180700,955703955,2710,2710,2710,2710,0
20230824,180600,955703955,2710,2710,2710,2710,0
20230824,180500,955703955,2710,2710,2710,2710,0
20230824,180400,955703955,2710,2710,2710,2710,0
20230824,180300,955703955,2710,2710,2710,2710,0
20230824,180200,955703955,2710,2710,2710,2710,0
20230824,180100,955703955,2710,2710,2710,2710,0
20230824,180000,955703955,2710,2710,2710,2710,0
20230824,175900,955703955,2710,2710,2710,2710,0
20230824,175800,955703955,2710,2710,2710,2710,0
20230824,175700,955703955,2710,2710,2710,2710,0
20230824,175600,955703955,2710,2710,2710,2710,0
20230824,175500,955703955,2710,2710,2710,2710,0
20230824,175400,955703955,2710,2710,2710,2710,5797
20230824,175300,955703955,2710,2710,2710,2710,0
20230824,175200,955703955,2710,2710,2710,2710,0
20230824,175100,955703955,2710,2710,2710,2710,0
20230824,175000,955703955,2710,2710,2710,2710,0
20230824,174900,955703955,2710,2710,2710,2710,0
20230824,174800,955703955,2710,2710,2710,2710,0
20230824,174700,955703955,2710,2710,2710,2710,0
20230824,174600,955703955,2710,2710,2710,2710,0
20230824,174500,955703955,2710,2710,2710,2710,0
20230824,174400,955703955,2710,2710,2710,2710,0
20230824,174300,955703955,2710,2710,2710,2710,0
20230824,174200,955703955,2710,2710,2710,2710,0
20230824,174100,955703955,2710,2710,2710,2710,0
20230824,174000,955703955,2710,2710,2710,2710,0
20230824,173900,955703955,2710,2710,2710,2710,0
20230824,173800,955703955,2710,2710,2710,2710,0
20230824,173700,955703955,2710,2710,2710,2710,0
20230824,173600,955703955,2710,2710,2710,2710,0
20230824,173500,955703955,2710,2710,2710,2710,0
20230824,173400,955703955,2710,2710,2710,2710,0
20230824,173300,955703955,2710,2710,2710,2710,0
20230824,173200,955703955,2710,2710,2710,2710,0
20230824,173100,955703955,2710,2710,2710,2710,0
20230824,173000,955703955,2710,2710,2710,2710,0
20230824,172900,955703955,2710,2710,2710,2710,0
20230824,172800,955703955,2710,2710,2710,2710,0
20230824,172700,955703955,2710,2710,2710,2710,0
20230824,172600,955703955,2710,2710,2710,2710,0
20230824,172500,955703955,2710,2710,2710,2710,0
20230824,172400,955703955,2710,2710,2710,2710,5797
20230824,172300,955703955,2710,2710,2710,2710,0
20230824,172200,955703955,2710,2710,2710,2710,0
20230824,172100,955703955,2710,2710,2710,2710,0
20230824,172000,955703955,2710,2710,2710,2710,0
20230824,171900,955703955,2710,2710,2710,2710,0
20230824,171800,955703955,2710,2710,2710,2710,0
20230824,171700,955703955,2710,2710,2710,2710,0
20230824,171600,955703955,2710,2710,2710,2710,0
20230824,171500,955703955,2710,2710,2710,2710,0
20230824,171400,955703955,2710,2710,2710,2710,0
20230824,171300,955703955,2710,2710,2710,2710,0
20230824,171200,955703955,2710,2710,2710,2710,0
20230824,171100,955703955,2710,2710,2710,2710,0
20230824,171000,955703955,2710,2710,2710,2710,0
20230824,170900,955703955,2710,2710,2710,2710,0
20230824,170800,955703955,2710,2710,2710,2710,0
20230824,170700,955703955,2710,2710,2710,2710,0
20230824,170600,955703955,2710,2710,2710,2710,0
20230824,170500,955703955,2710,2710,2710,2710,0
20230824,170400,955703955,2710,2710,2710,2710,0
20230824,170300,955703955,2710,2710,2710,2710,0
20230824,170200,955703955,2710,2710,2710,2710,0
20230824,170100,955703955,2710,2710,2710,2710,0
20230824,170000,955703955,2710,2710,2710,2710,0
20230824,165900,955703955,2710,2710,2710,2710,0
20230824,165800,955703955,2710,2710,2710,2710,0
20230824,165700,955703955,2710,2710,2710,2710,0
20230824,165600,955703955,2710,2710,2710,2710,0
20230824,165500,955703955,2710,2710,2710,2710,0
20230824,165400,955703955,2710,2710,2710,2710,5797
20230824,165300,955703955,2710,2710,2710,2710,0
20230824,165200,955703955,2710,2710,2710,2710,0
20230824,165100,955703955,2710,2710,2710,2710,0
20230824,165000,955703955,2710,2710,2710,2710,0
20230824,164900,955703955,2710,2710,2710,2710,0
20230824,164800,955703955,2710,2710,2710,2710,0
20230824,164700,955703955,2710,2710,2710,2710,0
20230824,164600,955703955,2710,2710,2710,2710,0
20230824,164500,955703955,2710,2710,2710,2710,0
20230824,164400,955703955,2710,2710,2710,2710,0
20230824,164300,955703955,2710,2710,2710,2710,0
20230824,164200,955703955,2710,2710,2710,2710,0
20230824,164100,955703955,2710,2710,2710,2710,0
20230824,164000,955703955,2710,2710,2710,2710,0
20230824,163900,955703955,2710,2710,2710,2710,0
20230824,163800,955703955,2710,2710,2710,2710,0
20230824,163700,955703955,2710,2710,2710,2710,0
20230824,163600,955703955,2710,2710,2710,2710,0
20230824,163500,955703955,2710,2710,2710,2710,0
20230824,163400,955703955,2710,2710,2710,2710,0
20230824,163300,955703955,2710,2710,2710,2710,0
20230824,163200,955703955,2710,2710,2710,2710,0
20230824,163100,955703955,2710,2710,2710,2710,0
20230824,163000,955703955,2710,2710,2710,2710,0
20230824,162900,955703955,2710,2710,2710,2710,0
20230824,162800,955703955,2710,2710,2710,2710,0
20230824,162700,955703955,2710,2710,2710,2710,0
20230824,162600,955703955,2710,2710,2710,2710,0
20230824,162500,955703955,2710,2710,2710,2710,0
20230824,162400,955703955,2710,2710,2710,2710,5797
20230824,162300,955703955,2710,2710,2710,2710,0
20230824,162200,955703955,2710,2710,2710,2710,0
20230824,162100,955703955,2710,2710,2710,2710,0
20230824,162000,955703955,2710,2710,2710,2710,0
20230824,161900,955703955,2710,2710,2710,2710,0
20230824,161800,955703955,2710,2710,2710,2710,0
20230824,161700,955703955,2710,2710,2710,2710,0
20230824,161600,955703955,2710,2710,2710,2710,0
20230824,161500,955703955,2710,2710,2710,2710,0
20230824,161400,955703955,2710,2710,2710,2710,0
20230824,161300,955703955,2710,2710,2710,2710,0
20230824,161200,955703955,2710,2710,2710,2710,0
20230824,161100,955703955,2710,2710,2710,2710,0
20230824,161000,955703955,2710,2710,2710,2710,0
20230824,160900,955703955,2710,2710,2710,2710,0
20230824,160800,955703955,2710,2710,2710,2710,0
20230824,160700,955703955,2710,2710,2710,2710,0
20230824,160600,955703955,2710,2710,2710,2710,0
20230824,160500,955703955,2710,2710,2710,2710,0
20230824,160400,955703955,2710,2710,2710,2710,0
20230824,160300,955703955,2710,2710,2710,2710,0
20230824,160200,955703955,2710,2710,2710,2710,0
20230824,160100,955703955,2710,2710,2710,2710,0
20230824,160000,955703955,2710,2710,2710,2710,0
20230824,155900,955703955,2710,2710,2710,2710,0
20230824,155800,955703955,2710,2710,2710,2710,0
20230824,155700,955703955,2710,2710,2710,2710,0
20230824,155600,955703955,2710,2710,2710,2710,0
20230824,155500,955703955,2710,2710,2710,2710,0
20230824,155400,955703955,2710,2710,2710,2710,5797
20230824,155300,955703955,2710,2710,2710,2710,0
20230824,155200,955703955,2710,2710,2710,2710,0
20230824,155100,955703955,2710,2710,2710,2710,0
20230824,155000,955703955,2710,2710,2710,2710,0
20230824,154900,955703955,2710,2710,2710,2710,0
20230824,154800,955703955,2710,2710,2710,2710,0
20230824,154700,955703955,2710,2710,2710,2710,0
20230824,154600,955703955,2710,2710,2710,2710,0
20230824,154500,955703955,2710,2710,2710,2710,0
20230824,154400,955703955,2710,2710,2710,2710,0
20230824,154300,955703955,2710,2710,2710,2710,0
20230824,154200,955703955,2710,2710,2710,2710,0
20230824,154100,955703955,2710,2710,2710,2710,0
20230824,154000,955703955,2710,2710,2710,2710,0
20230824,153900,955703955,2710,2710,2710,2710,0
20230824,153800,955703955,2710,2710,2710,2710,0
20230824,153700,955703955,2710,2710,2710,2710,0
20230824,153600,955703955,2710,2710,2710,2710,0
20230824,153500,955703955,2710,2710,2710,2710,0
20230824,153400,955703955,2710,2710,2710,2710,0
20230824,153300,955703955,2710,2710,2710,2710,0
20230824,153200,955703955,2710,2710,2710,2710,0
20230824,153100,955703955,2710,2710,2710,2710,0
20230824,153000,955703955,2710,2710,2710,2710,5797
20230824,152900,939994085,2710,2710,2710,2710,0
20230824,152800,939994085,2710,2710,2710,2710,0
20230824,152700,939994085,2710,2710,2710,2710,0
20230824,152600,939994085,2710,2710,2710,2710,0
20230824,152500,939994085,2710,2710,2710,2710,0
20230824,152400,939994085,2710,2710,2710,2710,0
20230824,152300,939994085,2710,2710,2710,2710,0
20230824,152200,939994085,2710,2710,2710,2710,0
20230824,152100,939994085,2710,2710,2710,2710,0
20230824,152000,939994085,2710,2710,2710,2710,0
20230824,151900,939994085,2710,2700,2710,2695,2407
20230824,151800,933490415,2700,2700,2700,2700,1
20230824,151700,933487715,2695,2695,2695,2695,0
20230824,151600,933487715,2695,2695,2695,2695,0
20230824,151500,933487715,2695,2695,2700,2695,790
20230824,151400,931357335,2695,2695,2695,2695,563
20230824,151300,929840050,2695,2695,2695,2695,1
20230824,151200,929837355,2695,2695,2695,2695,0
20230824,151100,929837355,2695,2695,2695,2695,97
20230824,151000,929575940,2695,2695,2695,2695,2817
20230824,150900,921984125,2700,2695,2700,2695,882
20230824,150800,919607130,2700,2700,2700,2695,2763
20230824,150700,912150625,2700,2700,2700,2700,310
20230824,150600,911313625,2705,2705,2705,2705,26
20230824,150500,911243295,2705,2705,2705,2705,100
20230824,150400,910972795,2705,2705,2705,2705,0
20230824,150300,910972795,2705,2705,2705,2705,0
20230824,150200,910972795,2705,2700,2705,2695,635
20230824,150100,909260725,2700,2700,2700,2700,0
20230824,150000,909260725,2700,2700,2700,2700,1006
20230824,145900,906544525,2700,2705,2705,2700,11
20230824,145800,906514820,2705,2705,2705,2705,0
20230824,145700,906514820,2705,2705,2705,2705,0
20230824,145600,906514820,2705,2705,2705,2705,1
20230824,145500,906512115,2700,2700,2700,2700,5
20230824,145400,906498615,2705,2700,2705,2700,2535
20230824,145300,899653995,2700,2695,2700,2695,1285
20230824,145200,896185445,2695,2695,2695,2695,2001
20230824,145100,890792750,2695,2695,2695,2695,5
20230824,145000,890779275,2695,2695,2695,2695,502
20230824,144900,889426385,2695,2695,2695,2695,1491
20230824,144800,885408140,2700,2695,2700,2695,15
20230824,144700,885367705,2695,2695,2695,2695,15
20230824,144600,885327280,2695,2695,2695,2695,301
20230824,144500,884516085,2695,2695,2695,2695,1
20230824,144400,884513390,2695,2695,2695,2695,1820
20230824,144300,879608490,2700,2700,2700,2700,0
20230824,144200,879608490,2700,2700,2700,2700,72
20230824,144100,879414090,2695,2695,2695,2695,0
20230824,144000,879414090,2695,2695,2695,2695,0
20230824,143900,879414090,2695,2695,2695,2695,330
20230824,143800,878524740,2695,2695,2695,2695,0
20230824,143700,878524740,2695,2695,2695,2695,798
20230824,143600,876374130,2695,2695,2695,2695,0
20230824,143500,876374130,2695,2695,2695,2695,0
20230824,143400,876374130,2695,2695,2695,2695,1
20230824,143300,876371435,2695,2700,2700,2695,130
20230824,143200,876020585,2705,2700,2705,2700,3
20230824,143100,876012480,2700,2700,2705,2695,4302
20230824,143000,864398075,2705,2705,2705,2705,0
20230824,142900,864398075,2705,2695,2705,2695,12
20230824,142800,864365715,2695,2695,2695,2695,423
20230824,142700,863225730,2705,2705,2705,2705,0
20230824,142600,863225730,2705,2700,2705,2700,100
20230824,142500,862955280,2700,2700,2700,2700,0
20230824,142400,862955280,2700,2700,2700,2700,404
20230824,142300,861864480,2700,2700,2700,2700,10
20230824,142200,861837480,2700,2700,2700,2700,186
20230824,142100,861335280,2695,2695,2695,2695,1
20230824,142000,861332585,2700,2700,2700,2700,501
20230824,141900,859979885,2700,2700,2700,2700,0
20230824,141800,859979885,2700,2705,2705,2700,61
20230824,141700,859815135,2705,2700,2705,2700,2001
20230824,141600,854403965,2700,2700,2700,2700,100
20230824,141500,854133965,2700,2700,2700,2700,300
20230824,141400,853323965,2700,2700,2700,2700,20
20230824,141300,853269965,2700,2700,2700,2700,30
20230824,141200,853188965,2700,2700,2700,2700,415
20230824,141100,852068465,2710,2700,2710,2700,191
20230824,141000,851552585,2700,2700,2700,2700,129
20230824,140900,851204285,2700,2700,2700,2700,511
20230824,140800,849824585,2700,2700,2700,2700,0
20230824,140700,849824585,2700,2700,2700,2700,0
20230824,140600,849824585,2700,2700,2700,2700,51
20230824,140500,849686885,2690,2700,2700,2690,101
20230824,140400,849414195,2700,2700,2700,2700,1
20230824,140300,849411495,2695,2695,2695,2695,334
20230824,140200,848511365,2700,2700,2700,2700,60
20230824,140100,848349365,2700,2700,2700,2700,113
20230824,140000,848044265,2695,2695,2695,2695,0
20230824,135900,848044265,2695,2695,2695,2695,1152
20230824,135800,844939625,2695,2695,2695,2695,11
20230824,135700,844909980,2700,2700,2700,2700,53
20230824,135600,844766880,2700,2700,2700,2700,259
20230824,135500,844067580,2710,2710,2710,2710,1
20230824,135400,844064870,2710,2710,2710,2710,369
20230824,135300,843064880,2710,2710,2710,2710,0
20230824,135200,843064880,2710,2710,2710,2710,0
20230824,135100,843064880,2710,2700,2710,2700,150
20230824,135000,842659380,2710,2700,2710,2700,1196
20230824,134900,839430170,2700,2700,2700,2700,0
20230824,134800,839430170,2700,2695,2700,2690,409
20230824,134700,838327900,2695,2695,2695,2695,10
20230824,134600,838300950,2695,2690,2695,2690,1154
20230824,134500,835196585,2695,2695,2695,2695,10
20230824,134400,835169635,2695,2690,2695,2690,7
20230824,134300,835150780,2700,2690,2700,2690,1177
20230824,134200,831979990,2695,2695,2695,2695,173
20230824,134100,831513755,2695,2695,2695,2695,117
20230824,134000,831198440,2695,2705,2705,2695,19186
20230824,133900,779348335,2705,2705,2705,2705,1770
20230824,133800,774560485,2705,2705,2710,2705,753
20230824,133700,772521620,2705,2705,2705,2705,1151
20230824,133600,769408165,2705,2710,2710,2705,15
20230824,133500,769367570,2710,2710,2710,2710,204
20230824,133400,768814730,2715,2715,2715,2710,881
20230824,133300,766423330,2710,2710,2710,2710,240
20230824,133200,765772930,2715,2720,2720,2710,1253
20230824,133100,762376695,2715,2715,2720,2715,654
20230824,133000,760601080,2715,2715,2715,2715,208
20230824,132900,760036360,2715,2715,2715,2715,10
20230824,132800,760009210,2710,2715,2715,2710,21
20230824,132700,759952200,2715,2715,2715,2715,0
20230824,132600,759952200,2715,2715,2715,2715,3
20230824,132500,759944055,2715,2705,2715,2705,373
20230824,132400,758931460,2720,2720,2720,2720,0
20230824,132300,758931460,2720,2710,2720,2710,108
20230824,132200,758638410,2710,2710,2710,2710,0
20230824,132100,758638410,2710,2710,2710,2710,0
20230824,132000,758638410,2710,2710,2710,2710,10
20230824,131900,758611310,2710,2710,2710,2710,150
20230824,131800,758204810,2715,2715,2715,2715,50
20230824,131700,758069060,2715,2715,2715,2715,0
20230824,131600,758069060,2715,2715,2715,2715,0
20230824,131500,758069060,2715,2715,2715,2715,40
20230824,131400,757960460,2715,2710,2715,2710,24
20230824,131300,757895370,2710,2715,2715,2710,306
20230824,131200,757065860,2720,2720,2720,2720,0
20230824,131100,757065860,2720,2720,2720,2720,0
20230824,131000,757065860,2720,2720,2720,2720,50
20230824,130900,756929860,2720,2720,2720,2720,0
20230824,130800,756929860,2720,2720,2720,2720,20
20230824,130700,756875460,2720,2720,2720,2720,3
20230824,130600,756867300,2720,2720,2720,2720,200
20230824,130500,756323300,2715,2715,2715,2715,5
20230824,130400,756309725,2705,2715,2715,2705,5592
20230824,130300,741154085,2715,2715,2715,2715,283
20230824,130200,740385740,2715,2715,2715,2715,0
20230824,130100,740385740,2715,2715,2715,2715,85
20230824,130000,740154965,2715,2715,2715,2715,25
20230824,125900,740087090,2715,2715,2715,2715,0
20230824,125800,740087090,2715,2715,2715,2715,1
20230824,125700,740084375,2715,2715,2715,2715,380
20230824,125600,739052675,2715,2710,2715,2710,255
20230824,125500,738360375,2710,2710,2710,2710,200
20230824,125400,737818375,2710,2710,2710,2710,100
20230824,125300,737547375,2715,2715,2715,2715,0
20230824,125200,737547375,2715,2715,2715,2715,0
20230824,125100,737547375,2715,2715,2715,2715,10
20230824,125000,737520225,2715,2715,2715,2715,1
20230824,124900,737517510,2720,2720,2720,2720,30
20230824,124800,737435910,2720,2720,2720,2720,0
20230824,124700,737435910,2720,2720,2720,2720,1
20230824,124600,737433190,2720,2720,2720,2720,5
20230824,124500,737419590,2720,2720,2720,2720,11
20230824,124400,737389670,2720,2720,2720,2720,0
20230824,124300,737389670,2720,2720,2720,2720,200
20230824,124200,736845670,2720,2720,2720,2720,0
20230824,124100,736845670,2720,2720,2720,2720,209
20230824,124000,736277190,2720,2720,2720,2720,100
20230824,123900,736005190,2720,2720,2720,2720,0
20230824,123800,736005190,2720,2720,2720,2720,148
20230824,123700,735602630,2720,2720,2720,2720,0
20230824,123600,735602630,2720,2720,2720,2720,11
20230824,123500,735572710,2720,2720,2720,2720,0
20230824,123400,735572710,2720,2715,2720,2715,183
20230824,123300,735075240,2720,2720,2720,2720,0
20230824,123200,735075240,2720,2720,2720,2720,1
20230824,123100,735072520,2720,2710,2720,2710,39
20230824,123000,734966820,2710,2710,2710,2710,5595
20230824,122900,719804370,2710,2710,2710,2710,3926
20230824,122800,709164910,2715,2715,2715,2715,203
20230824,122700,708613765,2715,2715,2715,2715,0
20230824,122600,708613765,2715,2715,2715,2715,0
20230824,122500,708613765,2715,2715,2715,2715,8
20230824,122400,708592045,2710,2715,2715,2710,1841
20230824,122300,703602895,2720,2720,2720,2720,101
20230824,122200,703328175,2720,2715,2720,2715,111
20230824,122100,703026720,2715,2715,2715,2715,307
20230824,122000,702193215,2715,2715,2715,2715,2005
20230824,121900,696749640,2715,2715,2715,2715,596
20230824,121800,695131500,2715,2715,2715,2715,30
20230824,121700,695050050,2715,2715,2715,2715,20
20230824,121600,694995750,2715,2720,2720,2715,1791
20230824,121500,690131090,2715,2715,2715,2715,4161
20230824,121400,678833975,2715,2715,2715,2715,0
20230824,121300,678833975,2715,2715,2715,2715,2609
20230824,121200,671750540,2715,2715,2715,2715,407
20230824,121100,670645535,2715,2715,2715,2715,793
20230824,121000,668492540,2715,2715,2715,2715,50
20230824,120900,668356790,2715,2715,2715,2715,0
20230824,120800,668356790,2715,2715,2715,2715,0
20230824,120700,668356790,2715,2715,2715,2715,1201
20230824,120600,665096075,2715,2715,2715,2715,0
20230824,120500,665096075,2715,2715,2715,2715,0
20230824,120400,665096075,2715,2715,2715,2715,224
20230824,120300,664487915,2720,2720,2720,2720,102
20230824,120200,664210475,2720,2720,2720,2720,268
20230824,120100,663481515,2725,2725,2725,2725,58
20230824,120000,663323465,2725,2725,2725,2725,43
20230824,115900,663206290,2725,2725,2725,2725,124
20230824,115800,662868390,2725,2725,2725,2725,0
20230824,115700,662868390,2725,2725,2725,2725,0
20230824,115600,662868390,2725,2725,2725,2725,51
20230824,115500,662729415,2715,2715,2715,2715,0
20230824,115400,662729415,2715,2715,2715,2715,0
20230824,115300,662729415,2715,2715,2715,2715,884
20230824,115200,660329355,2715,2715,2715,2715,466
20230824,115100,659064165,2715,2715,2715,2715,0
20230824,115000,659064165,2715,2725,2725,2715,4
20230824,114900,659053295,2715,2715,2715,2715,0
20230824,114800,659053295,2715,2720,2720,2715,1000
20230824,114700,656337645,2725,2725,2725,2725,0
20230824,114600,656337645,2725,2725,2725,2725,7
20230824,114500,656318570,2715,2720,2720,2715,848
20230824,114400,654012120,2720,2720,2720,2720,364
20230824,114300,653022040,2720,2720,2720,2720,1633
20230824,114200,648580280,2720,2720,2720,2720,13
20230824,114100,648544920,2725,2725,2725,2725,0
20230824,114000,648544920,2725,2725,2725,2725,0
20230824,113900,648544920,2725,2725,2725,2725,101
20230824,113800,648269695,2725,2725,2725,2720,371
20230824,113700,647259380,2725,2725,2725,2720,267
20230824,113600,646532905,2730,2730,2730,2730,0
20230824,113500,646532905,2730,2730,2730,2730,200
20230824,113400,645986905,2730,2730,2730,2730,0
20230824,113300,645986905,2730,2730,2730,2730,3
20230824,113200,645978715,2730,2730,2730,2730,6
20230824,113100,645962335,2730,2730,2730,2730,200
20230824,113000,645416335,2730,2730,2730,2730,21
20230824,112900,645359005,2730,2735,2735,2730,115
20230824,112800,645044855,2735,2735,2735,2735,0
20230824,112700,645044855,2735,2730,2735,2730,1239
20230824,112600,641662190,2730,2725,2730,2725,32
20230824,112500,641574850,2730,2730,2730,2730,1015
20230824,112400,638803900,2715,2720,2720,2715,2000
20230824,112300,633371495,2720,2720,2720,2720,974
20230824,112200,630722215,2715,2715,2715,2715,865
20230824,112100,628373740,2715,2715,2715,2715,0
20230824,112000,628373740,2715,2720,2720,2715,1000
20230824,111900,625655255,2720,2720,2720,2720,500
20230824,111800,624295255,2715,2715,2715,2715,0
20230824,111700,624295255,2715,2720,2720,2715,1354
20230824,111600,620614630,2720,2730,2730,2720,1502
20230824,111500,616527640,2730,2730,2730,2730,15
20230824,111400,616486690,2725,2725,2725,2725,212
20230824,111300,615908990,2715,2715,2715,2715,2516
20230824,111200,609078050,2715,2715,2715,2715,1
20230824,111100,609075335,2715,2720,2720,2715,2201
20230824,111000,603093670,2720,2720,2720,2720,30
20230824,110900,603012070,2715,2715,2725,2715,1522
20230824,110800,598877740,2715,2720,2720,2715,936
20230824,110700,596334465,2720,2715,2720,2715,1002
20230824,110600,593612025,2715,2720,2720,2715,2500
20230824,110500,586822425,2720,2720,2720,2720,1199
20230824,110400,583561145,2720,2735,2735,2720,2930
20230824,110300,575571830,2735,2735,2735,2735,269
20230824,110200,574836115,2740,2740,2740,2740,27
20230824,110100,574762135,2735,2735,2735,2735,2
20230824,110000,574756665,2745,2745,2745,2745,2
20230824,105900,574751175,2735,2735,2735,2735,75
20230824,105800,574546050,2745,2750,2750,2745,209
20230824,105700,573971845,2750,2745,2750,2745,150
20230824,105600,573559390,2745,2745,2745,2735,23423
20230824,105500,509478370,2750,2750,2750,2750,0
20230824,105400,509478370,2750,2750,2750,2740,3403
20230824,105300,500120370,2750,2750,2750,2740,218
20230824,105200,499522870,2750,2750,2755,2745,1871
20230824,105100,494377980,2755,2745,2755,2745,3242
20230824,105000,485462720,2755,2745,2755,2745,2521
20230824,104900,478534800,2750,2750,2750,2745,3936
20230824,104800,467713300,2745,2745,2745,2745,1
20230824,104700,467710555,2745,2745,2750,2745,931
20230824,104600,465154945,2745,2745,2750,2740,654
20230824,104500,463359910,2750,2745,2750,2745,1708
20230824,104400,458671435,2750,2745,2750,2745,320
20230824,104300,457793025,2750,2745,2750,2745,200
20230824,104200,457243275,2750,2745,2750,2745,820
20230824,104100,454991020,2745,2745,2745,2745,1653
20230824,104000,450453535,2740,2745,2750,2740,2997
20230824,103900,442233855,2750,2740,2750,2740,82
20230824,103800,442008455,2750,2745,2750,2740,1459
20230824,103700,438003535,2750,2750,2750,2750,540
20230824,103600,436518535,2750,2750,2750,2750,110
20230824,103500,436216035,2750,2750,2750,2745,271
20230824,103400,435471725,2740,2740,2750,2740,6797
20230824,103300,416800840,2745,2745,2745,2740,225
20230824,103200,416183760,2745,2745,2745,2745,585
20230824,103100,414577935,2745,2740,2745,2740,897
20230824,103000,412115720,2745,2740,2745,2740,1249
20230824,102900,408691325,2745,2745,2745,2740,233
20230824,102800,408051790,2745,2745,2745,2740,2793
20230824,102700,400393435,2745,2735,2745,2735,4909
20230824,102600,386941670,2735,2740,2740,2735,2424
20230824,102500,380310975,2745,2745,2745,2740,694
20230824,102400,378409270,2740,2740,2740,2740,45
20230824,102300,378285970,2740,2740,2740,2740,313
20230824,102200,377428350,2740,2745,2745,2740,2127
20230824,102100,371594515,2745,2745,2745,2745,208
20230824,102000,371023555,2745,2735,2745,2735,3426
20230824,101900,361637385,2735,2735,2735,2735,13
20230824,101800,361601830,2730,2730,2730,2730,0
20230824,101700,361601830,2730,2740,2740,2730,51
20230824,101600,361462100,2740,2740,2740,2725,1724
20230824,101500,356739055,2725,2740,2740,2725,1172
20230824,101400,353545280,2740,2735,2740,2735,30
20230824,101300,353463210,2725,2740,2740,2725,4429
20230824,101200,341392105,2740,2740,2740,2725,88
20230824,101100,341151810,2725,2740,2740,2725,1852
20230824,101000,336086330,2740,2735,2740,2735,3104
20230824,100900,327585400,2725,2735,2735,2725,346
20230824,100800,326641430,2740,2735,2740,2730,3260
20230824,100700,317721160,2740,2740,2740,2735,6096
20230824,100600,301025945,2740,2735,2745,2735,1448
20230824,100500,297058695,2745,2730,2745,2725,10707
20230824,100400,267755865,2725,2730,2730,2725,2157
20230824,100300,261868010,2730,2725,2730,2725,1206
20230824,100200,258581645,2725,2725,2725,2720,2638
20230824,100100,251395070,2730,2720,2730,2720,13110
20230824,100000,215720920,2715,2710,2720,2710,10999
20230824,095900,185853390,2710,2710,2710,2710,500
20230824,095800,184498390,2710,2710,2710,2710,500
20230824,095700,183143390,2710,2710,2710,2710,409
20230824,095600,182035000,2710,2710,2710,2710,150
20230824,095500,181628500,2710,2710,2710,2710,541
20230824,095400,180162390,2710,2705,2710,2705,128
20230824,095300,179815760,2710,2710,2710,2705,304
20230824,095200,178993075,2710,2705,2710,2705,10021
20230824,095100,151886265,2705,2705,2705,2705,108
20230824,095000,151594125,2705,2705,2705,2705,321
20230824,094900,150725820,2705,2705,2705,2705,102
20230824,094800,150449910,2705,2710,2710,2705,2032
20230824,094700,144953300,2710,2710,2710,2710,0
20230824,094600,144953300,2710,2710,2710,2710,131
20230824,094500,144598290,2710,2710,2710,2710,200
20230824,094400,144056290,2710,2710,2710,2705,902
20230824,094300,141612370,2710,2710,2710,2710,0
20230824,094200,141612370,2710,2710,2710,2710,0
20230824,094100,141612370,2710,2710,2710,2710,14
20230824,094000,141574430,2710,2710,2710,2710,76
20230824,093900,141368470,2710,2710,2710,2710,1104
20230824,093800,138376630,2710,2710,2710,2710,1355
20230824,093700,134704580,2715,2710,2715,2710,412
20230824,093600,133588055,2710,2710,2715,2710,533
20230824,093500,132141125,2715,2715,2715,2715,23
20230824,093400,132078680,2710,2710,2715,2710,1149
20230824,093300,128964885,2705,2710,2710,2705,481
20230824,093200,127661750,2710,2710,2710,2710,843
20230824,093100,125377220,2715,2715,2715,2715,187
20230824,093000,124869515,2715,2715,2715,2715,68
20230824,092900,124684895,2715,2710,2715,2710,888
20230824,092800,122274675,2715,2715,2715,2715,501
20230824,092700,120914460,2715,2710,2715,2710,58
20230824,092600,120757040,2710,2710,2710,2710,979
20230824,092500,118103950,2710,2710,2710,2710,2046
20230824,092400,112559290,2715,2715,2715,2710,2200
20230824,092300,106586790,2715,2715,2715,2715,1
20230824,092200,106584075,2715,2715,2715,2715,4118
20230824,092100,95403705,2715,2720,2720,2715,255
20230824,092000,94710460,2720,2720,2720,2710,1501
20230824,091900,90628740,2720,2720,2720,2715,200
20230824,091800,90085240,2715,2700,2715,2700,3616
20230824,091700,80282185,2700,2705,2710,2700,3131
20230824,091600,71818590,2700,2700,2700,2700,250
20230824,091500,71143590,2700,2700,2700,2700,0
20230824,091400,71143590,2700,2700,2700,2700,292
20230824,091300,70355190,2700,2700,2700,2700,184
20230824,091200,69858390,2700,2710,2710,2700,1015
20230824,091100,67117880,2710,2710,2710,2700,1347
20230824,091000,63474455,2710,2710,2710,2710,106
20230824,090900,63187195,2715,2710,2715,2710,371
20230824,090800,62180180,2715,2715,2715,2715,2238
20230824,090700,56104010,2715,2710,2715,2700,1874
20230824,090600,51026210,2705,2705,2705,2705,452
20230824,090500,49803550,2705,2705,2705,2700,1096
20230824,090400,46841370,2700,2700,2700,2700,2409
20230824,090300,40337070,2695,2705,2705,2695,3261
20230824,090200,31528510,2695,2685,2700,2685,3189
20230824,090100,22939615,2685,2695,2695,2685,2358
20230824,090000,16596385,2695,2685,2695,2685,6176