stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183300,67269457040,3330,3330,3330,3330,119664
20230824,183200,67269457040,3330,3330,3330,3330,0
20230824,183100,67269457040,3330,3330,3330,3330,0
20230824,183000,67269457040,3330,3330,3330,3330,0
20230824,182900,67269457040,3330,3330,3330,3330,0
20230824,182800,67269457040,3330,3330,3330,3330,0
20230824,182700,67269457040,3330,3330,3330,3330,0
20230824,182600,67269457040,3330,3330,3330,3330,0
20230824,182500,67269457040,3330,3330,3330,3330,0
20230824,182400,67269457040,3330,3330,3330,3330,0
20230824,182300,67269457040,3330,3330,3330,3330,0
20230824,182200,67269457040,3330,3330,3330,3330,0
20230824,182100,67269457040,3330,3330,3330,3330,0
20230824,182000,67269457040,3330,3330,3330,3330,0
20230824,181900,67269457040,3330,3330,3330,3330,0
20230824,181800,67269457040,3330,3330,3330,3330,0
20230824,181700,67269457040,3330,3330,3330,3330,0
20230824,181600,67269457040,3330,3330,3330,3330,0
20230824,181500,67269457040,3330,3330,3330,3330,0
20230824,181400,67269457040,3330,3330,3330,3330,0
20230824,181300,67269457040,3330,3330,3330,3330,0
20230824,181200,67269457040,3330,3330,3330,3330,0
20230824,181100,67269457040,3330,3330,3330,3330,0
20230824,181000,67269457040,3330,3330,3330,3330,0
20230824,180900,67269457040,3330,3330,3330,3330,0
20230824,180800,67269457040,3330,3330,3330,3330,0
20230824,180700,67269457040,3330,3330,3330,3330,0
20230824,180600,67269457040,3330,3330,3330,3330,0
20230824,180500,67269457040,3330,3330,3330,3330,0
20230824,180400,67269457040,3330,3330,3330,3330,0
20230824,180300,67269457040,3330,3330,3330,3330,119664
20230824,180200,67269457040,3330,3330,3330,3330,0
20230824,180100,67269457040,3330,3330,3330,3330,0
20230824,180000,67269457040,3330,3330,3330,3330,0
20230824,175900,67269457040,3330,3330,3330,3330,0
20230824,175800,67269457040,3330,3330,3330,3330,0
20230824,175700,67269457040,3330,3330,3330,3330,0
20230824,175600,67269457040,3330,3330,3330,3330,0
20230824,175500,67269457040,3330,3330,3330,3330,0
20230824,175400,67269457040,3330,3330,3330,3330,0
20230824,175300,67269457040,3330,3330,3330,3330,0
20230824,175200,67269457040,3330,3330,3330,3330,0
20230824,175100,67269457040,3330,3330,3330,3330,0
20230824,175000,67269457040,3330,3330,3330,3330,0
20230824,174900,67269457040,3330,3330,3330,3330,0
20230824,174800,67269457040,3330,3330,3330,3330,0
20230824,174700,67269457040,3330,3330,3330,3330,0
20230824,174600,67269457040,3330,3330,3330,3330,0
20230824,174500,67269457040,3330,3330,3330,3330,0
20230824,174400,67269457040,3330,3330,3330,3330,0
20230824,174300,67269457040,3330,3330,3330,3330,0
20230824,174200,67269457040,3330,3330,3330,3330,0
20230824,174100,67269457040,3330,3330,3330,3330,0
20230824,174000,67269457040,3330,3330,3330,3330,0
20230824,173900,67269457040,3330,3330,3330,3330,0
20230824,173800,67269457040,3330,3330,3330,3330,0
20230824,173700,67269457040,3330,3330,3330,3330,0
20230824,173600,67269457040,3330,3330,3330,3330,0
20230824,173500,67269457040,3330,3330,3330,3330,0
20230824,173400,67269457040,3330,3330,3330,3330,0
20230824,173300,67269457040,3330,3330,3330,3330,119664
20230824,173200,67269457040,3330,3330,3330,3330,0
20230824,173100,67269457040,3330,3330,3330,3330,0
20230824,173000,67269457040,3330,3330,3330,3330,0
20230824,172900,67269457040,3330,3330,3330,3330,0
20230824,172800,67269457040,3330,3330,3330,3330,0
20230824,172700,67269457040,3330,3330,3330,3330,0
20230824,172600,67269457040,3330,3330,3330,3330,0
20230824,172500,67269457040,3330,3330,3330,3330,0
20230824,172400,67269457040,3330,3330,3330,3330,0
20230824,172300,67269457040,3330,3330,3330,3330,0
20230824,172200,67269457040,3330,3330,3330,3330,0
20230824,172100,67269457040,3330,3330,3330,3330,0
20230824,172000,67269457040,3330,3330,3330,3330,0
20230824,171900,67269457040,3330,3330,3330,3330,0
20230824,171800,67269457040,3330,3330,3330,3330,0
20230824,171700,67269457040,3330,3330,3330,3330,0
20230824,171600,67269457040,3330,3330,3330,3330,0
20230824,171500,67269457040,3330,3330,3330,3330,0
20230824,171400,67269457040,3330,3330,3330,3330,0
20230824,171300,67269457040,3330,3330,3330,3330,0
20230824,171200,67269457040,3330,3330,3330,3330,0
20230824,171100,67269457040,3330,3330,3330,3330,0
20230824,171000,67269457040,3330,3330,3330,3330,0
20230824,170900,67269457040,3330,3330,3330,3330,0
20230824,170800,67269457040,3330,3330,3330,3330,0
20230824,170700,67269457040,3330,3330,3330,3330,0
20230824,170600,67269457040,3330,3330,3330,3330,0
20230824,170500,67269457040,3330,3330,3330,3330,0
20230824,170400,67269457040,3330,3330,3330,3330,0
20230824,170300,67269457040,3330,3330,3330,3330,119664
20230824,170200,67269457040,3330,3330,3330,3330,0
20230824,170100,67269457040,3330,3330,3330,3330,0
20230824,170000,67269457040,3330,3330,3330,3330,0
20230824,165900,67269457040,3330,3330,3330,3330,0
20230824,165800,67269457040,3330,3330,3330,3330,0
20230824,165700,67269457040,3330,3330,3330,3330,0
20230824,165600,67269457040,3330,3330,3330,3330,0
20230824,165500,67269457040,3330,3330,3330,3330,0
20230824,165400,67269457040,3330,3330,3330,3330,0
20230824,165300,67269457040,3330,3330,3330,3330,0
20230824,165200,67269457040,3330,3330,3330,3330,0
20230824,165100,67269457040,3330,3330,3330,3330,0
20230824,165000,67269457040,3330,3330,3330,3330,0
20230824,164900,67269457040,3330,3330,3330,3330,0
20230824,164800,67269457040,3330,3330,3330,3330,0
20230824,164700,67269457040,3330,3330,3330,3330,0
20230824,164600,67269457040,3330,3330,3330,3330,0
20230824,164500,67269457040,3330,3330,3330,3330,0
20230824,164400,67269457040,3330,3330,3330,3330,0
20230824,164300,67269457040,3330,3330,3330,3330,0
20230824,164200,67269457040,3330,3330,3330,3330,0
20230824,164100,67269457040,3330,3330,3330,3330,0
20230824,164000,67269457040,3330,3330,3330,3330,0
20230824,163900,67269457040,3330,3330,3330,3330,0
20230824,163800,67269457040,3330,3330,3330,3330,0
20230824,163700,67269457040,3330,3330,3330,3330,0
20230824,163600,67269457040,3330,3330,3330,3330,0
20230824,163500,67269457040,3330,3330,3330,3330,0
20230824,163400,67269457040,3330,3330,3330,3330,0
20230824,163300,67269457040,3330,3330,3330,3330,119664
20230824,163200,67269457040,3330,3330,3330,3330,0
20230824,163100,67269457040,3330,3330,3330,3330,0
20230824,163000,67269457040,3330,3330,3330,3330,0
20230824,162900,67269457040,3330,3330,3330,3330,0
20230824,162800,67269457040,3330,3330,3330,3330,0
20230824,162700,67269457040,3330,3330,3330,3330,0
20230824,162600,67269457040,3330,3330,3330,3330,0
20230824,162500,67269457040,3330,3330,3330,3330,0
20230824,162400,67269457040,3330,3330,3330,3330,0
20230824,162300,67269457040,3330,3330,3330,3330,0
20230824,162200,67269457040,3330,3330,3330,3330,0
20230824,162100,67269457040,3330,3330,3330,3330,0
20230824,162000,67269457040,3330,3330,3330,3330,0
20230824,161900,67269457040,3330,3330,3330,3330,0
20230824,161800,67269457040,3330,3330,3330,3330,0
20230824,161700,67269457040,3330,3330,3330,3330,0
20230824,161600,67269457040,3330,3330,3330,3330,0
20230824,161500,67269457040,3330,3330,3330,3330,0
20230824,161400,67269457040,3330,3330,3330,3330,0
20230824,161300,67269457040,3330,3330,3330,3330,0
20230824,161200,67269457040,3330,3330,3330,3330,0
20230824,161100,67269457040,3330,3330,3330,3330,0
20230824,161000,67269457040,3330,3330,3330,3330,0
20230824,160900,67269457040,3330,3330,3330,3330,0
20230824,160800,67269457040,3330,3330,3330,3330,0
20230824,160700,67269457040,3330,3330,3330,3330,0
20230824,160600,67269457040,3330,3330,3330,3330,0
20230824,160500,67269457040,3330,3330,3330,3330,0
20230824,160400,67269457040,3330,3330,3330,3330,0
20230824,160300,67269457040,3330,3330,3330,3330,119664
20230824,160200,67269457040,3330,3330,3330,3330,0
20230824,160100,67269457040,3330,3330,3330,3330,0
20230824,160000,67269457040,3330,3330,3330,3330,0
20230824,155900,67269457040,3330,3330,3330,3330,0
20230824,155800,67269457040,3330,3330,3330,3330,0
20230824,155700,67269457040,3330,3330,3330,3330,0
20230824,155600,67269457040,3330,3330,3330,3330,0
20230824,155500,67269457040,3330,3330,3330,3330,0
20230824,155400,67269457040,3330,3330,3330,3330,0
20230824,155300,67269457040,3330,3330,3330,3330,0
20230824,155200,67269457040,3330,3330,3330,3330,0
20230824,155100,67269457040,3330,3330,3330,3330,0
20230824,155000,67269457040,3330,3330,3330,3330,0
20230824,154900,67269457040,3330,3330,3330,3330,0
20230824,154800,67269457040,3330,3330,3330,3330,0
20230824,154700,67269457040,3330,3330,3330,3330,0
20230824,154600,67269457040,3330,3330,3330,3330,0
20230824,154500,67269457040,3330,3330,3330,3330,0
20230824,154400,67269457040,3330,3330,3330,3330,0
20230824,154300,67269457040,3330,3330,3330,3330,0
20230824,154200,67269457040,3330,3330,3330,3330,0
20230824,154100,67269457040,3330,3330,3330,3330,0
20230824,154000,67269457040,3330,3330,3330,3330,0
20230824,153900,67269457040,3330,3330,3330,3330,0
20230824,153800,67269457040,3330,3330,3330,3330,0
20230824,153700,67269457040,3330,3330,3330,3330,0
20230824,153600,67269457040,3330,3330,3330,3330,0
20230824,153500,67269457040,3330,3330,3330,3330,0
20230824,153400,67269457040,3330,3330,3330,3330,0
20230824,153300,67269457040,3330,3330,3330,3330,119664
20230824,153200,67269457040,3330,3330,3330,3330,0
20230824,153100,67269457040,3330,3330,3330,3330,0
20230824,153000,67269457040,3330,3330,3330,3330,119664
20230824,152900,66870975920,3315,3315,3315,3315,0
20230824,152800,66870975920,3315,3315,3315,3315,0
20230824,152700,66870975920,3315,3315,3315,3315,0
20230824,152600,66870975920,3315,3315,3315,3315,0
20230824,152500,66870975920,3315,3315,3315,3315,0
20230824,152400,66870975920,3315,3315,3315,3315,0
20230824,152300,66870975920,3315,3315,3315,3315,0
20230824,152200,66870975920,3315,3315,3315,3315,0
20230824,152100,66870975920,3315,3315,3315,3315,0
20230824,152000,66870975920,3315,3315,3315,3315,0
20230824,151900,66870975920,3315,3320,3320,3310,46190
20230824,151800,66717890180,3315,3305,3315,3305,45512
20230824,151700,66567168125,3310,3310,3315,3305,33439
20230824,151600,66456534055,3310,3310,3315,3305,40808
20230824,151500,66321422620,3315,3315,3320,3310,17546
20230824,151400,66263266530,3315,3315,3320,3310,17774
20230824,151300,66204378105,3315,3315,3320,3310,22624
20230824,151200,66129421145,3315,3310,3320,3310,18058
20230824,151100,66069578860,3310,3315,3315,3310,9136
20230824,151000,66039306550,3315,3315,3320,3310,12480
20230824,150900,65997943635,3315,3320,3325,3315,27652
20230824,150800,65906223425,3320,3320,3325,3320,43052
20230824,150700,65763162645,3320,3320,3325,3315,57189
20230824,150600,65573381560,3320,3315,3320,3310,6606
20230824,150500,65551477175,3310,3310,3315,3310,16408
20230824,150400,65497108635,3310,3310,3310,3305,13533
20230824,150300,65452325275,3310,3310,3315,3305,27109
20230824,150200,65362703955,3310,3305,3310,3305,34962
20230824,150100,65247035105,3310,3305,3310,3305,16237
20230824,150000,65193366365,3305,3310,3310,3305,6436
20230824,145900,65172093900,3310,3305,3310,3305,4118
20230824,145800,65158479260,3310,3310,3315,3305,7653
20230824,145700,65133152370,3310,3310,3315,3305,8351
20230824,145600,65105516235,3315,3310,3315,3305,13377
20230824,145500,65061243950,3310,3295,3310,3295,30952
20230824,145400,64959062555,3295,3295,3300,3285,48579
20230824,145300,64799181815,3290,3295,3295,3285,50630
20230824,145200,64632506595,3295,3305,3305,3285,136300
20230824,145100,64183013910,3300,3310,3315,3300,153317
20230824,145000,63676102550,3315,3315,3315,3310,20162
20230824,144900,63609359330,3310,3315,3315,3310,9403
20230824,144800,63578203880,3315,3315,3320,3310,41136
20230824,144700,63441809370,3310,3315,3320,3310,28037
20230824,144600,63348856345,3315,3320,3320,3310,42014
20230824,144500,63209583280,3320,3320,3325,3315,9631
20230824,144400,63177606285,3320,3315,3325,3315,10615
20230824,144300,63142385690,3315,3320,3320,3315,13680
20230824,144200,63097013945,3320,3320,3320,3315,5284
20230824,144100,63079478395,3320,3320,3325,3320,11798
20230824,144000,63040308030,3320,3325,3325,3320,14802
20230824,143900,62991139245,3325,3315,3325,3315,11391
20230824,143800,62953314735,3315,3315,3320,3315,7593
20230824,143700,62928129720,3320,3315,3325,3315,16796
20230824,143600,62872366005,3315,3320,3325,3315,10541
20230824,143500,62837368250,3325,3325,3325,3320,13017
20230824,143400,62794140095,3325,3320,3325,3315,16591
20230824,143300,62739045725,3320,3320,3325,3315,3428
20230824,143200,62727668405,3320,3315,3320,3315,11314
20230824,143100,62690116895,3320,3315,3320,3310,10973
20230824,143000,62653712450,3315,3315,3320,3310,11735
20230824,142900,62614811405,3315,3330,3330,3315,66091
20230824,142800,62395503985,3325,3325,3330,3320,14529
20230824,142700,62347212770,3325,3325,3330,3320,17981
20230824,142600,62287430775,3325,3320,3325,3320,30739
20230824,142500,62185319720,3320,3315,3325,3315,14618
20230824,142400,62136812205,3320,3320,3320,3315,25800
20230824,142300,62051279155,3320,3325,3325,3320,11544
20230824,142200,62012939755,3320,3325,3325,3315,50814
20230824,142100,61844249495,3325,3325,3330,3320,31753
20230824,142000,61738675450,3330,3335,3335,3325,15228
20230824,141900,61687972245,3340,3340,3345,3330,43550
20230824,141800,61542625765,3345,3340,3345,3340,17720
20230824,141700,61483376105,3340,3335,3345,3335,28369
20230824,141600,61388638885,3340,3335,3340,3335,22927
20230824,141500,61312108130,3340,3330,3340,3330,17738
20230824,141400,61253001190,3330,3325,3330,3325,21148
20230824,141300,61182587130,3325,3335,3335,3325,4013
20230824,141200,61169226935,3330,3325,3340,3325,5584
20230824,141100,61150626010,3325,3340,3340,3325,21993
20230824,141000,61077311540,3340,3335,3340,3330,9400
20230824,140900,61045953455,3335,3335,3335,3330,6889
20230824,140800,61023005015,3335,3325,3335,3325,15432
20230824,140700,60971588820,3325,3330,3330,3325,18859
20230824,140600,60908850165,3330,3330,3330,3325,7063
20230824,140500,60885335925,3330,3325,3330,3325,19528
20230824,140400,60820354380,3325,3325,3330,3325,7303
20230824,140300,60796071395,3325,3320,3330,3315,40196
20230824,140200,60662636680,3315,3320,3325,3315,29568
20230824,140100,60564578515,3320,3325,3330,3315,66406
20230824,140000,60343969350,3330,3335,3335,3325,9957
20230824,135900,60310812155,3330,3330,3335,3325,13786
20230824,135800,60264915380,3330,3335,3340,3330,22751
20230824,135700,60189058155,3335,3335,3340,3330,16717
20230824,135600,60133286390,3340,3335,3340,3335,28253
20230824,135500,60039034290,3335,3345,3345,3335,10639
20230824,135400,60003518335,3340,3340,3345,3335,15676
20230824,135300,59951166390,3335,3335,3345,3330,21117
20230824,135200,59880669380,3330,3320,3335,3320,33533
20230824,135100,59769123325,3320,3320,3325,3315,59665
20230824,135000,59571230200,3320,3320,3325,3320,56693
20230824,134900,59383009210,3320,3330,3330,3320,17356
20230824,134800,59325320980,3325,3330,3335,3325,15396
20230824,134700,59274104350,3330,3330,3330,3325,11817
20230824,134600,59234755105,3325,3325,3335,3325,19143
20230824,134500,59171051485,3325,3330,3330,3325,7431
20230824,134400,59146342320,3330,3330,3335,3320,12458
20230824,134300,59104902605,3335,3325,3335,3320,14812
20230824,134200,59055614185,3325,3330,3330,3310,65641
20230824,134100,58837993275,3320,3330,3335,3315,60559
20230824,134000,58636889525,3330,3330,3335,3325,31432
20230824,133900,58532319525,3330,3335,3340,3330,28755
20230824,133800,58436465115,3335,3340,3345,3335,16347
20230824,133700,58381863630,3335,3340,3345,3335,7675
20230824,133600,58356236590,3340,3330,3345,3330,33749
20230824,133500,58243669760,3330,3330,3335,3330,71882
20230824,133400,58004221635,3330,3330,3335,3325,49759
20230824,133300,57838528260,3330,3340,3345,3330,80586
20230824,133200,57569839460,3340,3350,3360,3340,116889
20230824,133100,57178541875,3355,3360,3360,3355,20673
20230824,133000,57109152310,3355,3360,3360,3355,9635
20230824,132900,57076804090,3360,3360,3365,3360,6035
20230824,132800,57056522590,3360,3355,3365,3355,29932
20230824,132700,56955991185,3355,3360,3360,3350,109740
20230824,132600,56587812550,3360,3365,3365,3355,27292
20230824,132500,56496111775,3360,3365,3365,3360,7271
20230824,132400,56471669365,3365,3365,3370,3365,2739
20230824,132300,56462452605,3360,3370,3370,3360,4157
20230824,132200,56448468620,3360,3365,3370,3360,35762
20230824,132100,56328254545,3370,3365,3370,3360,14180
20230824,132000,56280538160,3365,3370,3375,3365,11915
20230824,131900,56240430465,3370,3370,3375,3370,9771
20230824,131800,56207501760,3375,3375,3380,3370,4176
20230824,131700,56193412625,3375,3375,3380,3375,11118
20230824,131600,56155879070,3380,3380,3380,3375,11619
20230824,131500,56116618220,3380,3380,3380,3375,12363
20230824,131400,56074846935,3380,3375,3380,3375,9388
20230824,131300,56043152960,3375,3370,3375,3370,5540
20230824,131200,56024469870,3370,3365,3375,3365,7281
20230824,131100,55999933160,3370,3370,3375,3365,5308
20230824,131000,55982047680,3370,3375,3375,3370,11484
20230824,130900,55943339735,3370,3360,3370,3360,13710
20230824,130800,55897240440,3360,3365,3365,3355,32474
20230824,130700,55788164490,3365,3365,3370,3360,20940
20230824,130600,55717683530,3370,3370,3370,3365,4132
20230824,130500,55703766520,3370,3375,3375,3370,23599
20230824,130400,55624224035,3375,3370,3375,3365,25057
20230824,130300,55539763265,3370,3360,3370,3355,27764
20230824,130200,55446429630,3360,3360,3360,3355,5990
20230824,130100,55426306885,3360,3360,3360,3355,10670
20230824,130000,55390506400,3360,3360,3360,3355,13839
20230824,125900,55344066740,3360,3355,3360,3350,33051
20230824,125800,55233194170,3355,3355,3355,3350,19047
20230824,125700,55169359815,3355,3360,3360,3355,9898
20230824,125600,55136149805,3360,3355,3360,3355,17150
20230824,125500,55078598700,3355,3360,3360,3355,14020
20230824,125400,55031512010,3360,3350,3360,3350,4052
20230824,125300,55017910000,3350,3355,3355,3350,32150
20230824,125200,54910112445,3350,3350,3355,3345,10903
20230824,125100,54873590570,3345,3355,3355,3345,33419
20230824,125000,54761624880,3355,3355,3360,3350,26582
20230824,124900,54672516665,3350,3345,3355,3345,34868
20230824,124800,54555734290,3345,3360,3360,3345,219856
20230824,124700,53818757270,3360,3365,3365,3360,23556
20230824,124600,53739567515,3365,3360,3365,3360,15418
20230824,124500,53687718900,3365,3380,3380,3360,47758
20230824,124400,53526875120,3385,3380,3385,3375,18919
20230824,124300,53462958820,3380,3380,3385,3375,33736
20230824,124200,53348874520,3385,3380,3395,3370,87610
20230824,124100,53052561425,3375,3365,3380,3365,36613
20230824,124000,52929181535,3365,3365,3370,3365,9457
20230824,123900,52897352730,3365,3375,3375,3365,12542
20230824,123800,52855100085,3375,3375,3380,3370,7549
20230824,123700,52829623330,3375,3380,3380,3375,17366
20230824,123600,52770965460,3380,3375,3380,3370,4948
20230824,123500,52754254025,3380,3380,3380,3370,7348
20230824,123400,52729460870,3380,3365,3380,3365,56537
20230824,123300,52538925435,3365,3370,3375,3365,11938
20230824,123200,52498725370,3365,3370,3375,3365,23572
20230824,123100,52419282400,3370,3365,3375,3360,58636
20230824,123000,52221754170,3365,3375,3375,3365,83974
20230824,122900,51938856615,3375,3380,3380,3370,31783
20230824,122800,51831601370,3375,3380,3385,3375,21454
20230824,122700,51759100785,3375,3380,3385,3375,33992
20230824,122600,51644264795,3380,3385,3385,3380,17199
20230824,122500,51586105480,3390,3390,3395,3385,30856
20230824,122400,51481553220,3390,3395,3395,3390,5507
20230824,122300,51462875320,3395,3395,3400,3390,7768
20230824,122200,51436502665,3395,3395,3400,3390,7651
20230824,122100,51410532130,3395,3400,3400,3390,20870
20230824,122000,51339628045,3395,3390,3395,3385,27483
20230824,121900,51246378300,3390,3385,3390,3385,7564
20230824,121800,51220742635,3385,3385,3395,3385,8210
20230824,121700,51192922735,3390,3390,3395,3385,10133
20230824,121600,51158589345,3395,3390,3395,3385,13268
20230824,121500,51113600970,3395,3375,3395,3375,37298
20230824,121400,50987391145,3380,3380,3380,3375,65317
20230824,121300,50766859300,3380,3385,3390,3380,91580
20230824,121200,50457072330,3390,3390,3395,3385,40558
20230824,121100,50319600675,3390,3395,3395,3390,22607
20230824,121000,50242959910,3390,3395,3400,3390,21947
20230824,120900,50168513600,3395,3400,3400,3395,31875
20230824,120800,50060290455,3400,3400,3405,3395,28448
20230824,120700,49963591795,3400,3400,3405,3400,23697
20230824,120600,49882967115,3400,3405,3410,3400,28265
20230824,120500,49786828125,3405,3415,3415,3405,24119
20230824,120400,49704559090,3415,3440,3440,3410,33133
20230824,120300,49591055575,3440,3410,3445,3405,170020
20230824,120200,49008352620,3410,3395,3410,3390,50575
20230824,120100,48836466610,3395,3400,3405,3395,29107
20230824,120000,48737518510,3400,3400,3405,3400,22671
20230824,115900,48660353975,3405,3405,3405,3395,26081
20230824,115800,48571667095,3405,3395,3405,3385,36485
20230824,115700,48447875525,3395,3405,3410,3390,69504
20230824,115600,48211833655,3410,3410,3415,3405,22115
20230824,115500,48136438265,3415,3415,3420,3410,37683
20230824,115400,48007827855,3415,3415,3420,3410,14532
20230824,115300,47958199120,3415,3415,3420,3410,17356
20230824,115200,47898933370,3415,3415,3420,3410,22686
20230824,115100,47821492000,3410,3410,3415,3400,37618
20230824,115000,47693289885,3410,3400,3410,3390,53490
20230824,114900,47511428160,3400,3400,3405,3395,34063
20230824,114800,47395574555,3400,3415,3420,3380,370323
20230824,114700,46137581840,3415,3420,3420,3410,38904
20230824,114600,46004722920,3415,3420,3420,3410,11497
20230824,114500,45965461395,3415,3415,3420,3410,30472
20230824,114400,45861447495,3415,3425,3425,3410,42817
20230824,114300,45715143235,3425,3415,3425,3410,39090
20230824,114200,45581598100,3415,3415,3420,3410,37935
20230824,114100,45452046105,3415,3420,3425,3410,35009
20230824,114000,45332475470,3420,3430,3430,3415,39613
20230824,113900,45196943285,3425,3435,3440,3425,22669
20230824,113800,45119148935,3435,3435,3440,3425,24920
20230824,113700,45033636660,3430,3445,3450,3430,39650
20230824,113600,44897239935,3445,3420,3450,3420,147312
20230824,113500,44391072045,3430,3410,3430,3400,129251
20230824,113400,43950330355,3410,3420,3425,3410,73833
20230824,113300,43698205580,3420,3425,3430,3415,54617
20230824,113200,43511302435,3425,3425,3430,3420,31083
20230824,113100,43404879780,3425,3425,3430,3420,52899
20230824,113000,43223851885,3425,3420,3430,3420,52695
20230824,112900,43043350155,3430,3435,3435,3410,198750
20230824,112800,42363239630,3440,3445,3450,3430,243354
20230824,112700,41525950340,3445,3445,3450,3430,117071
20230824,112600,41123345225,3445,3465,3470,3445,142883
20230824,112500,40629422750,3465,3485,3490,3465,242186
20230824,112400,39786245395,3485,3485,3490,3475,290199
20230824,112300,38775321825,3485,3445,3485,3445,449759
20230824,112200,37214866280,3445,3450,3455,3445,94296
20230824,112100,36889527820,3450,3430,3450,3430,72682
20230824,112000,36639437280,3430,3420,3435,3415,104184
20230824,111900,36282547685,3420,3425,3425,3415,48143
20230824,111800,36117867695,3425,3415,3430,3410,80983
20230824,111700,35840675095,3410,3435,3435,3410,138894
20230824,111600,35365396940,3435,3430,3445,3410,101519
20230824,111500,35017630735,3430,3465,3465,3410,349239
20230824,111400,33815530285,3460,3445,3465,3440,157634
20230824,111300,33271334965,3445,3435,3450,3435,87510
20230824,111200,32970282710,3450,3450,3460,3425,211470
20230824,111100,32241925580,3455,3425,3460,3420,190382
20230824,111000,31586241325,3425,3415,3430,3415,142617
20230824,110900,31097807965,3430,3445,3455,3415,523977
20230824,110800,29293092780,3445,3400,3445,3400,277020
20230824,110700,28342417060,3405,3400,3410,3400,73052
20230824,110600,28093681325,3400,3400,3410,3395,99320
20230824,110500,27755608925,3400,3405,3410,3390,158208
20230824,110400,27217610240,3410,3425,3435,3400,261255
20230824,110300,26325123180,3430,3405,3430,3400,321994
20230824,110200,25226091360,3405,3395,3420,3385,526096
20230824,110100,23434965810,3390,3380,3400,3375,403181
20230824,110000,22068577220,3380,3350,3380,3350,193246
20230824,105900,21417881275,3355,3345,3355,3345,35887
20230824,105800,21297670025,3345,3335,3345,3330,12514
20230824,105700,21255898090,3335,3335,3335,3330,13382
20230824,105600,21211292850,3330,3330,3335,3330,11473
20230824,105500,21173070930,3330,3335,3335,3325,21513
20230824,105400,21101420090,3335,3340,3340,3330,14193
20230824,105300,21054078605,3340,3335,3340,3325,11835
20230824,105200,21014622195,3330,3320,3330,3320,20894
20230824,105100,20945072035,3325,3325,3325,3320,13978
20230824,105000,20898605020,3325,3325,3325,3320,14492
20230824,104900,20850437065,3325,3325,3330,3325,13812
20230824,104800,20804509520,3325,3330,3330,3320,18553
20230824,104700,20742861750,3330,3320,3330,3320,15771
20230824,104600,20690435320,3320,3320,3330,3320,23214
20230824,104500,20613350310,3330,3315,3330,3310,40153
20230824,104400,20480082290,3320,3325,3325,3315,13017
20230824,104300,20436865320,3320,3315,3325,3315,12634
20230824,104200,20394939760,3315,3315,3320,3310,15776
20230824,104100,20342636290,3315,3320,3325,3315,23921
20230824,104000,20263314030,3325,3330,3330,3320,11180
20230824,103900,20226176565,3330,3320,3330,3315,14610
20230824,103800,20177630520,3320,3325,3325,3315,17826
20230824,103700,20118443145,3325,3320,3330,3315,40998
20230824,103600,19982182350,3325,3325,3325,3320,37849
20230824,103500,19856467020,3325,3330,3335,3325,21956
20230824,103400,19783358265,3330,3335,3340,3330,12615
20230824,103300,19741286280,3340,3335,3340,3330,16253
20230824,103200,19687073155,3340,3330,3340,3330,6426
20230824,103100,19665616705,3330,3325,3335,3320,38030
20230824,103000,19539121575,3330,3335,3340,3325,29412
20230824,102900,19441140860,3335,3345,3345,3335,30531
20230824,102800,19339220540,3345,3345,3350,3340,8601
20230824,102700,19310468765,3345,3350,3355,3345,43178
20230824,102600,19165972330,3355,3360,3365,3350,38682
20230824,102500,19036232910,3365,3365,3370,3355,68820
20230824,102400,18804937430,3365,3345,3365,3340,50649
20230824,102300,18635080675,3345,3335,3345,3335,38448
20230824,102200,18506749565,3335,3350,3355,3335,80187
20230824,102100,18238471015,3350,3355,3360,3350,48465
20230824,102000,18075845285,3355,3370,3370,3350,103656
20230824,101900,17727827520,3370,3380,3380,3350,171237
20230824,101800,17151391975,3380,3350,3390,3345,266646
20230824,101700,16253401790,3345,3340,3350,3340,88316
20230824,101600,15957901455,3340,3330,3345,3325,91503
20230824,101500,15652550055,3325,3335,3335,3325,32965
20230824,101400,15542779745,3335,3335,3340,3330,46333
20230824,101300,15388214675,3340,3335,3345,3335,122434
20230824,101200,14979238390,3335,3325,3335,3320,88764
20230824,101100,14683666655,3330,3310,3330,3305,58676
20230824,101000,14489147935,3310,3310,3315,3305,37164
20230824,100900,14366124740,3315,3325,3325,3305,63232
20230824,100800,14156339990,3325,3325,3325,3315,64208
20230824,100700,13943031070,3325,3295,3325,3295,189961
20230824,100600,13314763330,3295,3290,3295,3290,18936
20230824,100500,13252396595,3290,3290,3295,3290,32172
20230824,100400,13146481585,3290,3300,3300,3290,12636
20230824,100300,13104892230,3295,3285,3300,3285,51071
20230824,100200,12936701680,3285,3275,3285,3275,19315
20230824,100100,12873330695,3275,3275,3280,3270,8219
20230824,100000,12846412125,3270,3285,3290,3270,18783
20230824,095900,12784790140,3290,3270,3290,3265,67783
20230824,095800,12562387255,3270,3260,3275,3260,51475
20230824,095700,12394299120,3265,3265,3270,3260,40706
20230824,095600,12261542000,3265,3270,3275,3260,39769
20230824,095500,12131561000,3270,3275,3275,3270,19946
20230824,095400,12066271125,3275,3280,3285,3275,20795
20230824,095300,11998030100,3280,3280,3285,3275,23880
20230824,095200,11919713765,3280,3290,3290,3280,9746
20230824,095100,11887698940,3290,3285,3290,3285,9979
20230824,095000,11854876120,3285,3290,3295,3280,28395
20230824,094900,11761601775,3290,3285,3290,3280,27159
20230824,094800,11672374560,3285,3290,3290,3275,12889
20230824,094700,11630071580,3285,3270,3285,3270,16934
20230824,094600,11574609825,3270,3275,3275,3265,37104
20230824,094500,11453307600,3270,3285,3285,3270,34302
20230824,094400,11340893300,3285,3285,3285,3280,12539
20230824,094300,11299735755,3285,3285,3295,3285,25895
20230824,094200,11214638180,3285,3295,3300,3285,30013
20230824,094100,11115838065,3290,3300,3305,3290,51514
20230824,094000,10946074035,3300,3295,3300,3290,34085
20230824,093900,10833663485,3300,3305,3305,3290,39578
20230824,093800,10703068425,3305,3300,3310,3300,37455
20230824,093700,10579308370,3300,3280,3300,3275,63899
20230824,093600,10368896955,3280,3275,3280,3270,19118
20230824,093500,10306333095,3270,3270,3275,3265,8236
20230824,093400,10279400090,3265,3265,3270,3260,60804
20230824,093300,10080900320,3265,3280,3280,3265,64503
20230824,093200,9869858460,3275,3290,3290,3275,35319
20230824,093100,9753993310,3290,3295,3295,3285,38514
20230824,093000,9627318915,3295,3285,3295,3280,28129
20230824,092900,9534772755,3280,3275,3285,3275,18722
20230824,092800,9473350565,3275,3300,3300,3275,106023
20230824,092700,9124742030,3295,3295,3310,3295,59956
20230824,092600,8926747270,3300,3305,3320,3295,127727
20230824,092500,8504131470,3310,3310,3310,3300,50039
20230824,092400,8338587385,3305,3295,3310,3290,65468
20230824,092300,8122658685,3295,3285,3300,3280,64176
20230824,092200,7911257830,3285,3275,3285,3270,51816
20230824,092100,7741528390,3275,3265,3275,3265,23031
20230824,092000,7666209385,3260,3270,3280,3260,82648
20230824,091900,7395801450,3275,3245,3275,3245,41167
20230824,091800,7261666040,3245,3250,3250,3240,19617
20230824,091700,7197998345,3250,3255,3255,3245,16582
20230824,091600,7144106780,3255,3235,3255,3225,66068
20230824,091500,6930361690,3235,3230,3235,3225,30312
20230824,091400,6832446355,3235,3215,3240,3215,40108
20230824,091300,6702929200,3215,3215,3220,3210,71872
20230824,091200,6471948135,3215,3235,3240,3210,167393
20230824,091100,5932645495,3235,3250,3255,3230,87449
20230824,091000,5648981155,3250,3240,3260,3235,33515
20230824,090900,5540133125,3240,3240,3250,3235,57679
20230824,090800,5353100070,3235,3240,3245,3230,128938
20230824,090700,4936121910,3240,3255,3260,3240,100578
20230824,090600,4609138125,3255,3265,3265,3245,78063
20230824,090500,4355081285,3265,3250,3265,3225,127181
20230824,090400,3943263360,3250,3265,3275,3235,186459
20230824,090300,3335965235,3270,3250,3280,3245,105006
20230824,090200,2993358450,3255,3280,3310,3250,303187
20230824,090100,1999864960,3280,3340,3345,3275,295208
20230824,090000,1020104525,3345,3285,3345,3280,308332