stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185500,169125622,1010,1010,1010,1010,623
20240823,185400,169125622,1010,1010,1010,1010,0
20240823,185300,169125622,1010,1010,1010,1010,0
20240823,185200,169125622,1010,1010,1010,1010,0
20240823,185100,169125622,1010,1010,1010,1010,0
20240823,185000,169125622,1010,1010,1010,1010,0
20240823,184900,169125622,1010,1010,1010,1010,0
20240823,184800,169125622,1010,1010,1010,1010,0
20240823,184700,169125622,1010,1010,1010,1010,0
20240823,184600,169125622,1010,1010,1010,1010,0
20240823,184500,169125622,1010,1010,1010,1010,0
20240823,184400,169125622,1010,1010,1010,1010,0
20240823,184300,169125622,1010,1010,1010,1010,0
20240823,184200,169125622,1010,1010,1010,1010,0
20240823,184100,169125622,1010,1010,1010,1010,0
20240823,184000,169125622,1010,1010,1010,1010,0
20240823,183900,169125622,1010,1010,1010,1010,0
20240823,183800,169125622,1010,1010,1010,1010,0
20240823,183700,169125622,1010,1010,1010,1010,0
20240823,183600,169125622,1010,1010,1010,1010,0
20240823,183500,169125622,1010,1010,1010,1010,0
20240823,183400,169125622,1010,1010,1010,1010,0
20240823,183300,169125622,1010,1010,1010,1010,0
20240823,183200,169125622,1010,1010,1010,1010,0
20240823,183100,169125622,1010,1010,1010,1010,0
20240823,183000,169125622,1010,1010,1010,1010,0
20240823,182900,169125622,1010,1010,1010,1010,0
20240823,182800,169125622,1010,1010,1010,1010,0
20240823,182700,169125622,1010,1010,1010,1010,0
20240823,182600,169125622,1010,1010,1010,1010,0
20240823,182500,169125622,1010,1010,1010,1010,623
20240823,182400,169125622,1010,1010,1010,1010,0
20240823,182300,169125622,1010,1010,1010,1010,0
20240823,182200,169125622,1010,1010,1010,1010,0
20240823,182100,169125622,1010,1010,1010,1010,0
20240823,182000,169125622,1010,1010,1010,1010,0
20240823,181900,169125622,1010,1010,1010,1010,0
20240823,181800,169125622,1010,1010,1010,1010,0
20240823,181700,169125622,1010,1010,1010,1010,0
20240823,181600,169125622,1010,1010,1010,1010,0
20240823,181500,169125622,1010,1010,1010,1010,0
20240823,181400,169125622,1010,1010,1010,1010,0
20240823,181300,169125622,1010,1010,1010,1010,0
20240823,181200,169125622,1010,1010,1010,1010,0
20240823,181100,169125622,1010,1010,1010,1010,0
20240823,181000,169125622,1010,1010,1010,1010,0
20240823,180900,169125622,1010,1010,1010,1010,0
20240823,180800,169125622,1010,1010,1010,1010,0
20240823,180700,169125622,1010,1010,1010,1010,0
20240823,180600,169125622,1010,1010,1010,1010,0
20240823,180500,169125622,1010,1010,1010,1010,0
20240823,180400,169125622,1010,1010,1010,1010,0
20240823,180300,169125622,1010,1010,1010,1010,0
20240823,180200,169125622,1010,1010,1010,1010,0
20240823,180100,169125622,1010,1010,1010,1010,0
20240823,180000,169125622,1010,1010,1010,1010,0
20240823,175900,169125622,1010,1010,1010,1010,0
20240823,175800,169125622,1010,1010,1010,1010,0
20240823,175700,169125622,1010,1010,1010,1010,0
20240823,175600,169125622,1010,1010,1010,1010,0
20240823,175500,169125622,1010,1010,1010,1010,623
20240823,175400,169125622,1010,1010,1010,1010,0
20240823,175300,169125622,1010,1010,1010,1010,0
20240823,175200,169125622,1010,1010,1010,1010,0
20240823,175100,169125622,1010,1010,1010,1010,0
20240823,175000,169125622,1010,1010,1010,1010,0
20240823,174900,169125622,1010,1010,1010,1010,0
20240823,174800,169125622,1010,1010,1010,1010,0
20240823,174700,169125622,1010,1010,1010,1010,0
20240823,174600,169125622,1010,1010,1010,1010,0
20240823,174500,169125622,1010,1010,1010,1010,0
20240823,174400,169125622,1010,1010,1010,1010,0
20240823,174300,169125622,1010,1010,1010,1010,0
20240823,174200,169125622,1010,1010,1010,1010,0
20240823,174100,169125622,1010,1010,1010,1010,0
20240823,174000,169125622,1010,1010,1010,1010,0
20240823,173900,169125622,1010,1010,1010,1010,0
20240823,173800,169125622,1010,1010,1010,1010,0
20240823,173700,169125622,1010,1010,1010,1010,0
20240823,173600,169125622,1010,1010,1010,1010,0
20240823,173500,169125622,1010,1010,1010,1010,0
20240823,173400,169125622,1010,1010,1010,1010,0
20240823,173300,169125622,1010,1010,1010,1010,0
20240823,173200,169125622,1010,1010,1010,1010,0
20240823,173100,169125622,1010,1010,1010,1010,0
20240823,173000,169125622,1010,1010,1010,1010,0
20240823,172900,169125622,1010,1010,1010,1010,0
20240823,172800,169125622,1010,1010,1010,1010,0
20240823,172700,169125622,1010,1010,1010,1010,0
20240823,172600,169125622,1010,1010,1010,1010,0
20240823,172500,169125622,1010,1010,1010,1010,623
20240823,172400,169125622,1010,1010,1010,1010,0
20240823,172300,169125622,1010,1010,1010,1010,0
20240823,172200,169125622,1010,1010,1010,1010,0
20240823,172100,169125622,1010,1010,1010,1010,0
20240823,172000,169125622,1010,1010,1010,1010,0
20240823,171900,169125622,1010,1010,1010,1010,0
20240823,171800,169125622,1010,1010,1010,1010,0
20240823,171700,169125622,1010,1010,1010,1010,0
20240823,171600,169125622,1010,1010,1010,1010,0
20240823,171500,169125622,1010,1010,1010,1010,0
20240823,171400,169125622,1010,1010,1010,1010,0
20240823,171300,169125622,1010,1010,1010,1010,0
20240823,171200,169125622,1010,1010,1010,1010,0
20240823,171100,169125622,1010,1010,1010,1010,0
20240823,171000,169125622,1010,1010,1010,1010,0
20240823,170900,169125622,1010,1010,1010,1010,0
20240823,170800,169125622,1010,1010,1010,1010,0
20240823,170700,169125622,1010,1010,1010,1010,0
20240823,170600,169125622,1010,1010,1010,1010,0
20240823,170500,169125622,1010,1010,1010,1010,0
20240823,170400,169125622,1010,1010,1010,1010,0
20240823,170300,169125622,1010,1010,1010,1010,0
20240823,170200,169125622,1010,1010,1010,1010,0
20240823,170100,169125622,1010,1010,1010,1010,0
20240823,170000,169125622,1010,1010,1010,1010,0
20240823,165900,169125622,1010,1010,1010,1010,0
20240823,165800,169125622,1010,1010,1010,1010,0
20240823,165700,169125622,1010,1010,1010,1010,0
20240823,165600,169125622,1010,1010,1010,1010,0
20240823,165500,169125622,1010,1010,1010,1010,623
20240823,165400,169125622,1010,1010,1010,1010,0
20240823,165300,169125622,1010,1010,1010,1010,0
20240823,165200,169125622,1010,1010,1010,1010,0
20240823,165100,169125622,1010,1010,1010,1010,0
20240823,165000,169125622,1010,1010,1010,1010,0
20240823,164900,169125622,1010,1010,1010,1010,0
20240823,164800,169125622,1010,1010,1010,1010,0
20240823,164700,169125622,1010,1010,1010,1010,0
20240823,164600,169125622,1010,1010,1010,1010,0
20240823,164500,169125622,1010,1010,1010,1010,0
20240823,164400,169125622,1010,1010,1010,1010,0
20240823,164300,169125622,1010,1010,1010,1010,0
20240823,164200,169125622,1010,1010,1010,1010,0
20240823,164100,169125622,1010,1010,1010,1010,0
20240823,164000,169125622,1010,1010,1010,1010,0
20240823,163900,169125622,1010,1010,1010,1010,0
20240823,163800,169125622,1010,1010,1010,1010,0
20240823,163700,169125622,1010,1010,1010,1010,0
20240823,163600,169125622,1010,1010,1010,1010,0
20240823,163500,169125622,1010,1010,1010,1010,0
20240823,163400,169125622,1010,1010,1010,1010,0
20240823,163300,169125622,1010,1010,1010,1010,0
20240823,163200,169125622,1010,1010,1010,1010,0
20240823,163100,169125622,1010,1010,1010,1010,0
20240823,163000,169125622,1010,1010,1010,1010,0
20240823,162900,169125622,1010,1010,1010,1010,0
20240823,162800,169125622,1010,1010,1010,1010,0
20240823,162700,169125622,1010,1010,1010,1010,0
20240823,162600,169125622,1010,1010,1010,1010,0
20240823,162500,169125622,1010,1010,1010,1010,623
20240823,162400,169125622,1010,1010,1010,1010,0
20240823,162300,169125622,1010,1010,1010,1010,0
20240823,162200,169125622,1010,1010,1010,1010,0
20240823,162100,169125622,1010,1010,1010,1010,0
20240823,162000,169125622,1010,1010,1010,1010,0
20240823,161900,169125622,1010,1010,1010,1010,0
20240823,161800,169125622,1010,1010,1010,1010,0
20240823,161700,169125622,1010,1010,1010,1010,0
20240823,161600,169125622,1010,1010,1010,1010,0
20240823,161500,169125622,1010,1010,1010,1010,0
20240823,161400,169125622,1010,1010,1010,1010,0
20240823,161300,169125622,1010,1010,1010,1010,0
20240823,161200,169125622,1010,1010,1010,1010,0
20240823,161100,169125622,1010,1010,1010,1010,0
20240823,161000,169125622,1010,1010,1010,1010,0
20240823,160900,169125622,1010,1010,1010,1010,0
20240823,160800,169125622,1010,1010,1010,1010,0
20240823,160700,169125622,1010,1010,1010,1010,0
20240823,160600,169125622,1010,1010,1010,1010,0
20240823,160500,169125622,1010,1010,1010,1010,0
20240823,160400,169125622,1010,1010,1010,1010,0
20240823,160300,169125622,1010,1010,1010,1010,0
20240823,160200,169125622,1010,1010,1010,1010,0
20240823,160100,169125622,1010,1010,1010,1010,0
20240823,160000,169125622,1010,1010,1010,1010,0
20240823,155900,169125622,1010,1010,1010,1010,0
20240823,155800,169125622,1010,1010,1010,1010,0
20240823,155700,169125622,1010,1010,1010,1010,0
20240823,155600,169125622,1010,1010,1010,1010,0
20240823,155500,169125622,1010,1010,1010,1010,623
20240823,155400,169125622,1010,1010,1010,1010,0
20240823,155300,169125622,1010,1010,1010,1010,0
20240823,155200,169125622,1010,1010,1010,1010,0
20240823,155100,169125622,1010,1010,1010,1010,0
20240823,155000,169125622,1010,1010,1010,1010,0
20240823,154900,169125622,1010,1010,1010,1010,0
20240823,154800,169125622,1010,1010,1010,1010,0
20240823,154700,169125622,1010,1010,1010,1010,0
20240823,154600,169125622,1010,1010,1010,1010,0
20240823,154500,169125622,1010,1010,1010,1010,0
20240823,154400,169125622,1010,1010,1010,1010,0
20240823,154300,169125622,1010,1010,1010,1010,0
20240823,154200,169125622,1010,1010,1010,1010,0
20240823,154100,169125622,1010,1010,1010,1010,0
20240823,154000,169125622,1010,1010,1010,1010,0
20240823,153900,169125622,1010,1010,1010,1010,0
20240823,153800,169125622,1010,1010,1010,1010,0
20240823,153700,169125622,1010,1010,1010,1010,0
20240823,153600,169125622,1010,1010,1010,1010,0
20240823,153500,169125622,1010,1010,1010,1010,0
20240823,153400,169125622,1010,1010,1010,1010,0
20240823,153300,169125622,1010,1010,1010,1010,0
20240823,153200,169125622,1010,1010,1010,1010,0
20240823,153100,169125622,1010,1010,1010,1010,0
20240823,153000,169125622,1010,1010,1010,1010,623
20240823,152900,168496392,1009,1009,1009,1009,0
20240823,152800,168496392,1009,1009,1009,1009,0
20240823,152700,168496392,1009,1009,1009,1009,0
20240823,152600,168496392,1009,1009,1009,1009,0
20240823,152500,168496392,1009,1009,1009,1009,0
20240823,152400,168496392,1009,1009,1009,1009,0
20240823,152300,168496392,1009,1009,1009,1009,0
20240823,152200,168496392,1009,1009,1009,1009,0
20240823,152100,168496392,1009,1009,1009,1009,0
20240823,152000,168496392,1009,1009,1009,1009,0
20240823,151900,168496392,1009,1009,1009,1009,0
20240823,151800,168496392,1009,1004,1010,1003,719
20240823,151700,167774910,1010,1010,1010,1010,0
20240823,151600,167774910,1010,1010,1010,1010,0
20240823,151500,167774910,1010,1010,1010,1010,4
20240823,151400,167770870,1010,1010,1010,1010,0
20240823,151300,167770870,1010,1010,1010,1010,0
20240823,151200,167770870,1010,1010,1010,1010,0
20240823,151100,167770870,1010,1005,1010,1000,5002
20240823,151000,162759952,1010,1010,1010,1010,0
20240823,150900,162759952,1010,1010,1010,1010,0
20240823,150800,162759952,1010,1010,1010,1010,204
20240823,150700,162553912,1006,1006,1010,1005,1792
20240823,150600,160751167,1010,1010,1010,1010,0
20240823,150500,160751167,1010,1010,1010,1010,0
20240823,150400,160751167,1010,1010,1010,1010,1
20240823,150300,160750157,1006,1006,1006,1006,1290
20240823,150200,159452417,1006,1008,1008,1005,9011
20240823,150100,150385000,1010,1010,1010,1010,0
20240823,150000,150385000,1010,1010,1010,1010,0
20240823,145900,150385000,1010,1010,1010,1010,0
20240823,145800,150385000,1010,1006,1010,1006,431
20240823,145700,149951410,1007,1008,1008,1007,5632
20240823,145600,144279819,1013,1013,1013,1013,0
20240823,145500,144279819,1013,1013,1013,1013,0
20240823,145400,144279819,1013,1013,1013,1013,0
20240823,145300,144279819,1013,1013,1013,1013,0
20240823,145200,144279819,1013,1013,1013,1013,0
20240823,145100,144279819,1013,1013,1013,1013,0
20240823,145000,144279819,1013,1010,1013,1010,4
20240823,144900,144275776,1008,1010,1010,1008,400
20240823,144800,143872568,1015,1015,1015,1015,0
20240823,144700,143872568,1015,1015,1015,1015,0
20240823,144600,143872568,1015,1015,1015,1015,0
20240823,144500,143872568,1015,1015,1015,1015,500
20240823,144400,143365068,1015,1015,1015,1015,0
20240823,144300,143365068,1015,1015,1015,1015,0
20240823,144200,143365068,1015,1015,1015,1015,1
20240823,144100,143364053,1008,1008,1008,1008,54
20240823,144000,143309621,1017,1017,1017,1017,0
20240823,143900,143309621,1017,1017,1017,1017,0
20240823,143800,143309621,1017,1017,1017,1017,0
20240823,143700,143309621,1017,1017,1017,1017,2
20240823,143600,143307587,1017,1017,1017,1017,0
20240823,143500,143307587,1017,1017,1017,1017,1
20240823,143400,143306570,1016,1016,1016,1016,500
20240823,143300,142798570,1017,1017,1017,1017,0
20240823,143200,142798570,1017,1017,1017,1017,0
20240823,143100,142798570,1017,1017,1017,1017,0
20240823,143000,142798570,1017,1014,1017,1014,1976
20240823,142900,140791106,1013,1012,1013,1012,5218
20240823,142800,135505488,1010,1010,1010,1010,5300
20240823,142700,130152488,1009,1004,1009,1004,14641
20240823,142600,115421812,1004,1004,1004,1004,378
20240823,142500,115042300,1004,1004,1005,1004,594
20240823,142400,114445914,1005,1005,1005,1005,0
20240823,142300,114445914,1005,1004,1005,1004,612
20240823,142200,113831162,1004,1004,1004,1004,192
20240823,142100,113638394,1004,1004,1004,1004,7
20240823,142000,113631366,1004,1004,1004,1004,100
20240823,141900,113530966,1004,1004,1004,1004,0
20240823,141800,113530966,1004,1004,1004,1004,0
20240823,141700,113530966,1004,1003,1004,999,4021
20240823,141600,109509468,1004,1004,1004,1004,32
20240823,141500,109477340,1004,1004,1004,1004,0
20240823,141400,109477340,1004,1004,1004,1004,0
20240823,141300,109477340,1004,1004,1004,1004,0
20240823,141200,109477340,1004,1004,1004,1004,1
20240823,141100,109476336,1004,1004,1004,1004,0
20240823,141000,109476336,1004,1004,1004,1004,0
20240823,140900,109476336,1004,1004,1004,1000,3507
20240823,140800,105969308,1004,1000,1004,1000,2
20240823,140700,105967304,1004,1004,1004,1004,0
20240823,140600,105967304,1004,1004,1004,1004,0
20240823,140500,105967304,1004,1004,1004,1004,0
20240823,140400,105967304,1004,1004,1004,1004,0
20240823,140300,105967304,1004,1004,1004,1004,1
20240823,140200,105966300,1004,1004,1004,1004,0
20240823,140100,105966300,1004,1004,1004,1004,0
20240823,140000,105966300,1004,1004,1004,1004,298
20240823,135900,105667108,1004,1004,1004,1004,0
20240823,135800,105667108,1004,1004,1004,1004,10
20240823,135700,105657068,1004,1004,1004,1004,0
20240823,135600,105657068,1004,1004,1004,1004,0
20240823,135500,105657068,1004,1004,1004,1004,0
20240823,135400,105657068,1004,1004,1004,1004,0
20240823,135300,105657068,1004,1004,1004,1004,2
20240823,135200,105655060,1000,1001,1001,1000,12000
20240823,135100,93652331,1005,1005,1005,1005,0
20240823,135000,93652331,1005,1005,1005,1005,0
20240823,134900,93652331,1005,1005,1005,1005,0
20240823,134800,93652331,1005,1005,1005,1005,40
20240823,134700,93612131,1005,1005,1005,1005,1
20240823,134600,93611126,1005,1005,1005,1005,0
20240823,134500,93611126,1005,1005,1005,1005,0
20240823,134400,93611126,1005,1005,1005,1005,210
20240823,134300,93400076,1005,1005,1005,1005,1
20240823,134200,93399071,1005,1005,1005,1005,0
20240823,134100,93399071,1005,1005,1005,1005,0
20240823,134000,93399071,1005,1005,1005,1005,0
20240823,133900,93399071,1005,1005,1005,1005,0
20240823,133800,93399071,1005,1005,1005,1005,0
20240823,133700,93399071,1005,1005,1005,1005,0
20240823,133600,93399071,1005,1002,1005,1001,1002
20240823,133500,92395561,1005,1005,1005,1005,0
20240823,133400,92395561,1005,1005,1005,1005,10
20240823,133300,92385511,1005,1005,1005,1005,0
20240823,133200,92385511,1005,1003,1005,1003,8501
20240823,133100,83859006,1003,1003,1003,1003,0
20240823,133000,83859006,1003,1003,1003,1003,1000
20240823,132900,82856006,1005,1005,1005,1005,0
20240823,132800,82856006,1005,1005,1005,1005,500
20240823,132700,82353506,1005,1005,1005,1002,1023
20240823,132600,81326957,1001,1001,1001,1001,0
20240823,132500,81326957,1001,1001,1001,1001,0
20240823,132400,81326957,1001,1001,1001,1001,1
20240823,132300,81325956,1006,1006,1006,1006,0
20240823,132200,81325956,1006,1006,1006,1006,0
20240823,132100,81325956,1006,1006,1006,1006,1
20240823,132000,81324950,1007,1007,1007,1007,0
20240823,131900,81324950,1007,1007,1007,1007,0
20240823,131800,81324950,1007,1007,1007,1007,0
20240823,131700,81324950,1007,1007,1007,1007,0
20240823,131600,81324950,1007,1007,1007,1007,0
20240823,131500,81324950,1007,1007,1007,1007,0
20240823,131400,81324950,1007,1007,1007,1007,0
20240823,131300,81324950,1007,1007,1007,1007,0
20240823,131200,81324950,1007,1007,1007,1007,0
20240823,131100,81324950,1007,1007,1007,1007,0
20240823,131000,81324950,1007,1007,1007,1007,0
20240823,130900,81324950,1007,1007,1007,1007,0
20240823,130800,81324950,1007,1007,1007,1007,0
20240823,130700,81324950,1007,1007,1007,1007,0
20240823,130600,81324950,1007,1007,1007,1007,0
20240823,130500,81324950,1007,1007,1007,1007,0
20240823,130400,81324950,1007,1007,1007,1007,0
20240823,130300,81324950,1007,1007,1007,1007,0
20240823,130200,81324950,1007,1007,1007,1007,0
20240823,130100,81324950,1007,1007,1007,1007,0
20240823,130000,81324950,1007,1007,1007,1007,0
20240823,125900,81324950,1007,1007,1007,1007,0
20240823,125800,81324950,1007,1007,1007,1007,0
20240823,125700,81324950,1007,1007,1007,1007,0
20240823,125600,81324950,1007,1007,1007,1007,0
20240823,125500,81324950,1007,1007,1007,1007,0
20240823,125400,81324950,1007,1007,1007,1007,0
20240823,125300,81324950,1007,1007,1007,1007,0
20240823,125200,81324950,1007,1007,1007,1007,0
20240823,125100,81324950,1007,1007,1007,1007,0
20240823,125000,81324950,1007,1007,1007,1007,0
20240823,124900,81324950,1007,1007,1007,1007,0
20240823,124800,81324950,1007,1007,1007,1007,0
20240823,124700,81324950,1007,1007,1007,1007,0
20240823,124600,81324950,1007,1007,1007,1007,0
20240823,124500,81324950,1007,1007,1007,1007,0
20240823,124400,81324950,1007,1007,1007,1007,0
20240823,124300,81324950,1007,1007,1007,1007,0
20240823,124200,81324950,1007,1007,1007,1007,0
20240823,124100,81324950,1007,1002,1007,1001,3005
20240823,124000,78315519,1007,1007,1007,1007,0
20240823,123900,78315519,1007,1007,1007,1007,0
20240823,123800,78315519,1007,1007,1007,1007,0
20240823,123700,78315519,1007,1007,1007,1007,0
20240823,123600,78315519,1007,1007,1007,1007,0
20240823,123500,78315519,1007,1007,1007,1007,0
20240823,123400,78315519,1007,1007,1007,1007,0
20240823,123300,78315519,1007,1007,1007,1007,0
20240823,123200,78315519,1007,1007,1007,1007,0
20240823,123100,78315519,1007,1007,1007,1007,0
20240823,123000,78315519,1007,1007,1007,1007,0
20240823,122900,78315519,1007,1007,1007,1007,0
20240823,122800,78315519,1007,1007,1007,1007,0
20240823,122700,78315519,1007,1007,1007,1007,0
20240823,122600,78315519,1007,1007,1007,1007,1
20240823,122500,78314512,1002,1002,1002,1002,4
20240823,122400,78310504,1007,1007,1007,1007,0
20240823,122300,78310504,1007,1007,1007,1007,0
20240823,122200,78310504,1007,1007,1007,1007,0
20240823,122100,78310504,1007,1007,1007,1007,0
20240823,122000,78310504,1007,1007,1007,1007,0
20240823,121900,78310504,1007,1007,1007,1007,1
20240823,121800,78309497,1003,1003,1003,1003,1
20240823,121700,78308494,1007,1007,1007,1007,0
20240823,121600,78308494,1007,1007,1007,1007,1
20240823,121500,78307487,1001,1005,1005,1001,3000
20240823,121400,75303891,1006,1006,1006,1006,0
20240823,121300,75303891,1006,1006,1006,1006,16
20240823,121200,75287795,1008,1007,1008,1007,2
20240823,121100,75285780,1007,1007,1007,1007,0
20240823,121000,75285780,1007,1007,1007,1007,0
20240823,120900,75285780,1007,1008,1008,1007,4
20240823,120800,75281751,1009,1009,1009,1009,0
20240823,120700,75281751,1009,1009,1009,1009,0
20240823,120600,75281751,1009,1009,1009,1009,0
20240823,120500,75281751,1009,1009,1009,1009,0
20240823,120400,75281751,1009,1008,1009,1008,2
20240823,120300,75279734,1009,1009,1009,1009,0
20240823,120200,75279734,1009,1009,1009,1009,0
20240823,120100,75279734,1009,1009,1009,1009,0
20240823,120000,75279734,1009,1006,1009,1006,40
20240823,115900,75239491,1008,1008,1008,1008,30
20240823,115800,75209251,1009,1002,1009,1002,2
20240823,115700,75207240,1008,1008,1008,1008,0
20240823,115600,75207240,1008,1008,1008,1008,61
20240823,115500,75145752,1008,1006,1008,1006,313
20240823,115400,74830374,1006,1006,1006,1006,0
20240823,115300,74830374,1006,1006,1006,1006,11
20240823,115200,74819308,1006,1006,1006,1006,0
20240823,115100,74819308,1006,1006,1006,1006,53
20240823,115000,74765990,1006,1006,1006,1006,2
20240823,114900,74763978,1006,1006,1006,1006,0
20240823,114800,74763978,1006,1006,1006,1006,0
20240823,114700,74763978,1006,1006,1006,1006,4
20240823,114600,74759954,1004,1004,1004,1004,0
20240823,114500,74759954,1004,1004,1004,1004,0
20240823,114400,74759954,1004,1004,1004,1004,10
20240823,114300,74749914,1004,1004,1004,1004,6317
20240823,114200,68407646,1004,1005,1005,1004,853
20240823,114100,67551220,1004,1004,1004,1004,0
20240823,114000,67551220,1004,1004,1004,1004,0
20240823,113900,67551220,1004,1004,1004,1004,689
20240823,113800,66859464,1004,1004,1004,1004,0
20240823,113700,66859464,1004,1004,1004,1004,0
20240823,113600,66859464,1004,1000,1004,1000,25
20240823,113500,66834444,1004,1000,1004,1000,20
20240823,113400,66814424,1000,1000,1000,1000,4374
20240823,113300,62440424,1004,1004,1004,1004,0
20240823,113200,62440424,1004,1004,1004,1004,1
20240823,113100,62439420,1000,1000,1000,1000,0
20240823,113000,62439420,1000,1000,1000,1000,50
20240823,112900,62389420,1000,1000,1000,1000,2950
20240823,112800,59439420,1004,1004,1004,1004,3
20240823,112700,59436408,1000,1000,1000,1000,5
20240823,112600,59431408,1004,1004,1004,1004,0
20240823,112500,59431408,1004,1004,1004,1004,0
20240823,112400,59431408,1004,1004,1004,1004,3
20240823,112300,59428396,1001,1001,1001,1001,2
20240823,112200,59426394,1004,1004,1004,1004,5
20240823,112100,59421374,1000,1000,1000,1000,0
20240823,112000,59421374,1000,1000,1000,1000,55
20240823,111900,59366374,1000,1000,1000,1000,14
20240823,111800,59352374,995,996,996,995,3000
20240823,111700,56365874,995,995,995,995,0
20240823,111600,56365874,995,996,996,995,1390
20240823,111500,54982821,1000,1000,1000,1000,0
20240823,111400,54982821,1000,1000,1000,1000,0
20240823,111300,54982821,1000,1000,1000,1000,0
20240823,111200,54982821,1000,1000,1000,1000,20
20240823,111100,54962821,1000,1000,1000,1000,0
20240823,111000,54962821,1000,1000,1000,1000,0
20240823,110900,54962821,1000,1000,1000,1000,0
20240823,110800,54962821,1000,1000,1000,1000,0
20240823,110700,54962821,1000,1004,1004,995,6653
20240823,110600,48339755,1000,1000,1000,1000,2000
20240823,110500,46339755,1004,1004,1004,1004,0
20240823,110400,46339755,1004,1004,1004,1004,0
20240823,110300,46339755,1004,1001,1004,1000,3005
20240823,110200,43334714,1004,1004,1004,1004,0
20240823,110100,43334714,1004,1004,1004,1004,0
20240823,110000,43334714,1004,1004,1004,1004,0
20240823,105900,43334714,1004,1004,1004,1004,0
20240823,105800,43334714,1004,1004,1004,1004,2
20240823,105700,43332706,1004,1004,1004,1004,0
20240823,105600,43332706,1004,1004,1004,1004,0
20240823,105500,43332706,1004,1004,1004,1004,0
20240823,105400,43332706,1004,1004,1004,1004,0
20240823,105300,43332706,1004,1001,1004,1001,15
20240823,105200,43317676,998,1001,1002,998,11443
20240823,105100,31874223,1001,1001,1001,1001,625
20240823,105000,31248598,1007,1007,1007,1007,1
20240823,104900,31247591,1002,1002,1002,1002,0
20240823,104800,31247591,1002,1002,1002,1002,0
20240823,104700,31247591,1002,1002,1002,1002,0
20240823,104600,31247591,1002,1002,1002,1002,0
20240823,104500,31247591,1002,1002,1002,1002,717
20240823,104400,30529157,1008,1008,1008,1008,0
20240823,104300,30529157,1008,1008,1008,1008,0
20240823,104200,30529157,1008,1008,1008,1008,3
20240823,104100,30526133,999,999,999,999,1
20240823,104000,30525134,1000,1000,1000,1000,1044
20240823,103900,29481134,1001,1001,1001,1001,10
20240823,103800,29471124,1001,1001,1001,1001,0
20240823,103700,29471124,1001,1004,1004,1001,5167
20240823,103600,24292781,1013,1013,1013,1013,1
20240823,103500,24291768,1013,1013,1013,1013,0
20240823,103400,24291768,1013,1013,1013,1013,0
20240823,103300,24291768,1013,1013,1013,1013,1
20240823,103200,24290755,1003,1003,1003,1003,0
20240823,103100,24290755,1003,1003,1003,1003,0
20240823,103000,24290755,1003,1003,1003,1003,0
20240823,102900,24290755,1003,1003,1003,1003,0
20240823,102800,24290755,1003,1003,1003,1003,0
20240823,102700,24290755,1003,1003,1003,1003,0
20240823,102600,24290755,1003,1003,1003,1003,0
20240823,102500,24290755,1003,1004,1004,1003,106
20240823,102400,24184332,1005,1005,1005,1005,0
20240823,102300,24184332,1005,1005,1005,1005,0
20240823,102200,24184332,1005,1005,1005,1005,0
20240823,102100,24184332,1005,1005,1005,1005,0
20240823,102000,24184332,1005,1005,1005,1005,0
20240823,101900,24184332,1005,1005,1005,1004,314
20240823,101800,23869048,1013,1013,1013,1013,0
20240823,101700,23869048,1013,1013,1013,1013,0
20240823,101600,23869048,1013,1013,1013,1013,0
20240823,101500,23869048,1013,1013,1013,1013,0
20240823,101400,23869048,1013,1013,1013,1013,20
20240823,101300,23848788,1012,1012,1012,1012,0
20240823,101200,23848788,1012,1013,1013,1012,3700
20240823,101100,20101388,1013,1013,1013,1013,1
20240823,101000,20100375,1015,1015,1015,1015,0
20240823,100900,20100375,1015,1015,1015,1015,1
20240823,100800,20099360,1010,1008,1010,1008,440
20240823,100700,19655050,1008,1008,1008,1008,0
20240823,100600,19655050,1008,1008,1008,1008,0
20240823,100500,19655050,1008,1008,1008,1008,0
20240823,100400,19655050,1008,1008,1008,1008,0
20240823,100300,19655050,1008,1008,1008,1008,0
20240823,100200,19655050,1008,1008,1008,1008,0
20240823,100100,19655050,1008,1008,1008,1008,1
20240823,100000,19654042,1008,1008,1008,1008,0
20240823,095900,19654042,1008,1008,1008,1008,1
20240823,095800,19653034,1002,1002,1002,1002,3096
20240823,095700,16550842,1002,1002,1002,1002,5
20240823,095600,16545832,1008,1008,1008,1008,0
20240823,095500,16545832,1008,1008,1008,1008,0
20240823,095400,16545832,1008,1008,1008,1008,0
20240823,095300,16545832,1008,1008,1008,1008,0
20240823,095200,16545832,1008,1008,1008,1008,0
20240823,095100,16545832,1008,1008,1008,1008,0
20240823,095000,16545832,1008,1008,1008,1008,0
20240823,094900,16545832,1008,1008,1008,1008,0
20240823,094800,16545832,1008,1008,1008,1008,0
20240823,094700,16545832,1008,1008,1008,1008,298
20240823,094600,16245448,1008,1008,1008,1008,0
20240823,094500,16245448,1008,1008,1008,1008,0
20240823,094400,16245448,1008,1008,1008,1008,0
20240823,094300,16245448,1008,1008,1008,1008,30
20240823,094200,16215208,1008,1008,1008,1008,0
20240823,094100,16215208,1008,1008,1008,1008,0
20240823,094000,16215208,1008,1008,1008,1008,0
20240823,093900,16215208,1008,1008,1008,1008,9
20240823,093800,16206136,1008,1008,1008,1008,3
20240823,093700,16203112,1008,1008,1008,1008,1
20240823,093600,16202104,1008,1008,1008,1008,2
20240823,093500,16200088,1008,1008,1008,1008,1
20240823,093400,16199080,1000,1000,1000,1000,0
20240823,093300,16199080,1000,1000,1000,1000,0
20240823,093200,16199080,1000,1000,1000,1000,500
20240823,093100,15699080,1000,1001,1001,1000,500
20240823,093000,15198604,1009,1009,1009,1009,103
20240823,092900,15094677,1009,1009,1009,1009,0
20240823,092800,15094677,1009,1005,1009,1005,2000
20240823,092700,13076693,1005,1005,1005,1005,300
20240823,092600,12775193,1000,1000,1000,1000,0
20240823,092500,12775193,1000,998,1000,998,4656
20240823,092400,8120193,1000,1000,1000,1000,0
20240823,092300,8120193,1000,1000,1000,1000,12
20240823,092200,8108193,1000,1000,1000,1000,1
20240823,092100,8107193,1000,1000,1000,1000,1025
20240823,092000,7082193,1000,1000,1000,1000,6
20240823,091900,7076193,991,991,991,991,11
20240823,091800,7065292,991,1000,1000,991,3
20240823,091700,7062301,1000,1000,1000,1000,0
20240823,091600,7062301,1000,1000,1000,1000,0
20240823,091500,7062301,1000,1000,1000,1000,501
20240823,091400,6561301,998,998,998,998,0
20240823,091300,6561301,998,998,998,998,0
20240823,091200,6561301,998,998,998,998,0
20240823,091100,6561301,998,998,998,998,200
20240823,091000,6361701,998,998,998,998,0
20240823,090900,6361701,998,998,998,998,10
20240823,090800,6351721,998,998,998,998,9
20240823,090700,6342739,990,990,990,990,0
20240823,090600,6342739,990,991,991,990,3000
20240823,090500,3372720,990,990,990,990,0
20240823,090400,3372720,990,995,995,990,2000
20240823,090300,1392615,996,996,996,996,301
20240823,090200,1092819,996,996,996,996,0
20240823,090100,1092819,996,996,996,996,73
20240823,090000,1020111,995,1005,1005,995,1025