stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185700,1428602721,1138,1138,1138,1138,27859
20230824,185600,1428602721,1138,1138,1138,1138,0
20230824,185500,1428602721,1138,1138,1138,1138,0
20230824,185400,1428602721,1138,1138,1138,1138,0
20230824,185300,1428602721,1138,1138,1138,1138,0
20230824,185200,1428602721,1138,1138,1138,1138,0
20230824,185100,1428602721,1138,1138,1138,1138,0
20230824,185000,1428602721,1138,1138,1138,1138,0
20230824,184900,1428602721,1138,1138,1138,1138,0
20230824,184800,1428602721,1138,1138,1138,1138,0
20230824,184700,1428602721,1138,1138,1138,1138,0
20230824,184600,1428602721,1138,1138,1138,1138,0
20230824,184500,1428602721,1138,1138,1138,1138,0
20230824,184400,1428602721,1138,1138,1138,1138,0
20230824,184300,1428602721,1138,1138,1138,1138,0
20230824,184200,1428602721,1138,1138,1138,1138,0
20230824,184100,1428602721,1138,1138,1138,1138,0
20230824,184000,1428602721,1138,1138,1138,1138,0
20230824,183900,1428602721,1138,1138,1138,1138,0
20230824,183800,1428602721,1138,1138,1138,1138,0
20230824,183700,1428602721,1138,1138,1138,1138,0
20230824,183600,1428602721,1138,1138,1138,1138,0
20230824,183500,1428602721,1138,1138,1138,1138,0
20230824,183400,1428602721,1138,1138,1138,1138,0
20230824,183300,1428602721,1138,1138,1138,1138,0
20230824,183200,1428602721,1138,1138,1138,1138,0
20230824,183100,1428602721,1138,1138,1138,1138,0
20230824,183000,1428602721,1138,1138,1138,1138,0
20230824,182900,1428602721,1138,1138,1138,1138,0
20230824,182800,1428602721,1138,1138,1138,1138,0
20230824,182700,1428602721,1138,1138,1138,1138,27859
20230824,182600,1428602721,1138,1138,1138,1138,0
20230824,182500,1428602721,1138,1138,1138,1138,0
20230824,182400,1428602721,1138,1138,1138,1138,0
20230824,182300,1428602721,1138,1138,1138,1138,0
20230824,182200,1428602721,1138,1138,1138,1138,0
20230824,182100,1428602721,1138,1138,1138,1138,0
20230824,182000,1428602721,1138,1138,1138,1138,0
20230824,181900,1428602721,1138,1138,1138,1138,0
20230824,181800,1428602721,1138,1138,1138,1138,0
20230824,181700,1428602721,1138,1138,1138,1138,0
20230824,181600,1428602721,1138,1138,1138,1138,0
20230824,181500,1428602721,1138,1138,1138,1138,0
20230824,181400,1428602721,1138,1138,1138,1138,0
20230824,181300,1428602721,1138,1138,1138,1138,0
20230824,181200,1428602721,1138,1138,1138,1138,0
20230824,181100,1428602721,1138,1138,1138,1138,0
20230824,181000,1428602721,1138,1138,1138,1138,0
20230824,180900,1428602721,1138,1138,1138,1138,0
20230824,180800,1428602721,1138,1138,1138,1138,0
20230824,180700,1428602721,1138,1138,1138,1138,0
20230824,180600,1428602721,1138,1138,1138,1138,0
20230824,180500,1428602721,1138,1138,1138,1138,0
20230824,180400,1428602721,1138,1138,1138,1138,0
20230824,180300,1428602721,1138,1138,1138,1138,0
20230824,180200,1428602721,1138,1138,1138,1138,0
20230824,180100,1428602721,1138,1138,1138,1138,0
20230824,180000,1428602721,1138,1138,1138,1138,0
20230824,175900,1428602721,1138,1138,1138,1138,0
20230824,175800,1428602721,1138,1138,1138,1138,0
20230824,175700,1428602721,1138,1138,1138,1138,27859
20230824,175600,1428602721,1138,1138,1138,1138,0
20230824,175500,1428602721,1138,1138,1138,1138,0
20230824,175400,1428602721,1138,1138,1138,1138,0
20230824,175300,1428602721,1138,1138,1138,1138,0
20230824,175200,1428602721,1138,1138,1138,1138,0
20230824,175100,1428602721,1138,1138,1138,1138,0
20230824,175000,1428602721,1138,1138,1138,1138,0
20230824,174900,1428602721,1138,1138,1138,1138,0
20230824,174800,1428602721,1138,1138,1138,1138,0
20230824,174700,1428602721,1138,1138,1138,1138,0
20230824,174600,1428602721,1138,1138,1138,1138,0
20230824,174500,1428602721,1138,1138,1138,1138,0
20230824,174400,1428602721,1138,1138,1138,1138,0
20230824,174300,1428602721,1138,1138,1138,1138,0
20230824,174200,1428602721,1138,1138,1138,1138,0
20230824,174100,1428602721,1138,1138,1138,1138,0
20230824,174000,1428602721,1138,1138,1138,1138,0
20230824,173900,1428602721,1138,1138,1138,1138,0
20230824,173800,1428602721,1138,1138,1138,1138,0
20230824,173700,1428602721,1138,1138,1138,1138,0
20230824,173600,1428602721,1138,1138,1138,1138,0
20230824,173500,1428602721,1138,1138,1138,1138,0
20230824,173400,1428602721,1138,1138,1138,1138,0
20230824,173300,1428602721,1138,1138,1138,1138,0
20230824,173200,1428602721,1138,1138,1138,1138,0
20230824,173100,1428602721,1138,1138,1138,1138,0
20230824,173000,1428602721,1138,1138,1138,1138,0
20230824,172900,1428602721,1138,1138,1138,1138,0
20230824,172800,1428602721,1138,1138,1138,1138,0
20230824,172700,1428602721,1138,1138,1138,1138,27859
20230824,172600,1428602721,1138,1138,1138,1138,0
20230824,172500,1428602721,1138,1138,1138,1138,0
20230824,172400,1428602721,1138,1138,1138,1138,0
20230824,172300,1428602721,1138,1138,1138,1138,0
20230824,172200,1428602721,1138,1138,1138,1138,0
20230824,172100,1428602721,1138,1138,1138,1138,0
20230824,172000,1428602721,1138,1138,1138,1138,0
20230824,171900,1428602721,1138,1138,1138,1138,0
20230824,171800,1428602721,1138,1138,1138,1138,0
20230824,171700,1428602721,1138,1138,1138,1138,0
20230824,171600,1428602721,1138,1138,1138,1138,0
20230824,171500,1428602721,1138,1138,1138,1138,0
20230824,171400,1428602721,1138,1138,1138,1138,0
20230824,171300,1428602721,1138,1138,1138,1138,0
20230824,171200,1428602721,1138,1138,1138,1138,0
20230824,171100,1428602721,1138,1138,1138,1138,0
20230824,171000,1428602721,1138,1138,1138,1138,0
20230824,170900,1428602721,1138,1138,1138,1138,0
20230824,170800,1428602721,1138,1138,1138,1138,0
20230824,170700,1428602721,1138,1138,1138,1138,0
20230824,170600,1428602721,1138,1138,1138,1138,0
20230824,170500,1428602721,1138,1138,1138,1138,0
20230824,170400,1428602721,1138,1138,1138,1138,0
20230824,170300,1428602721,1138,1138,1138,1138,0
20230824,170200,1428602721,1138,1138,1138,1138,0
20230824,170100,1428602721,1138,1138,1138,1138,0
20230824,170000,1428602721,1138,1138,1138,1138,0
20230824,165900,1428602721,1138,1138,1138,1138,0
20230824,165800,1428602721,1138,1138,1138,1138,0
20230824,165700,1428602721,1138,1138,1138,1138,27859
20230824,165600,1428602721,1138,1138,1138,1138,0
20230824,165500,1428602721,1138,1138,1138,1138,0
20230824,165400,1428602721,1138,1138,1138,1138,0
20230824,165300,1428602721,1138,1138,1138,1138,0
20230824,165200,1428602721,1138,1138,1138,1138,0
20230824,165100,1428602721,1138,1138,1138,1138,0
20230824,165000,1428602721,1138,1138,1138,1138,0
20230824,164900,1428602721,1138,1138,1138,1138,0
20230824,164800,1428602721,1138,1138,1138,1138,0
20230824,164700,1428602721,1138,1138,1138,1138,0
20230824,164600,1428602721,1138,1138,1138,1138,0
20230824,164500,1428602721,1138,1138,1138,1138,0
20230824,164400,1428602721,1138,1138,1138,1138,0
20230824,164300,1428602721,1138,1138,1138,1138,0
20230824,164200,1428602721,1138,1138,1138,1138,0
20230824,164100,1428602721,1138,1138,1138,1138,0
20230824,164000,1428602721,1138,1138,1138,1138,0
20230824,163900,1428602721,1138,1138,1138,1138,0
20230824,163800,1428602721,1138,1138,1138,1138,0
20230824,163700,1428602721,1138,1138,1138,1138,0
20230824,163600,1428602721,1138,1138,1138,1138,0
20230824,163500,1428602721,1138,1138,1138,1138,0
20230824,163400,1428602721,1138,1138,1138,1138,0
20230824,163300,1428602721,1138,1138,1138,1138,0
20230824,163200,1428602721,1138,1138,1138,1138,0
20230824,163100,1428602721,1138,1138,1138,1138,0
20230824,163000,1428602721,1138,1138,1138,1138,0
20230824,162900,1428602721,1138,1138,1138,1138,0
20230824,162800,1428602721,1138,1138,1138,1138,0
20230824,162700,1428602721,1138,1138,1138,1138,27859
20230824,162600,1428602721,1138,1138,1138,1138,0
20230824,162500,1428602721,1138,1138,1138,1138,0
20230824,162400,1428602721,1138,1138,1138,1138,0
20230824,162300,1428602721,1138,1138,1138,1138,0
20230824,162200,1428602721,1138,1138,1138,1138,0
20230824,162100,1428602721,1138,1138,1138,1138,0
20230824,162000,1428602721,1138,1138,1138,1138,0
20230824,161900,1428602721,1138,1138,1138,1138,0
20230824,161800,1428602721,1138,1138,1138,1138,0
20230824,161700,1428602721,1138,1138,1138,1138,0
20230824,161600,1428602721,1138,1138,1138,1138,0
20230824,161500,1428602721,1138,1138,1138,1138,0
20230824,161400,1428602721,1138,1138,1138,1138,0
20230824,161300,1428602721,1138,1138,1138,1138,0
20230824,161200,1428602721,1138,1138,1138,1138,0
20230824,161100,1428602721,1138,1138,1138,1138,0
20230824,161000,1428602721,1138,1138,1138,1138,0
20230824,160900,1428602721,1138,1138,1138,1138,0
20230824,160800,1428602721,1138,1138,1138,1138,0
20230824,160700,1428602721,1138,1138,1138,1138,0
20230824,160600,1428602721,1138,1138,1138,1138,0
20230824,160500,1428602721,1138,1138,1138,1138,0
20230824,160400,1428602721,1138,1138,1138,1138,0
20230824,160300,1428602721,1138,1138,1138,1138,0
20230824,160200,1428602721,1138,1138,1138,1138,0
20230824,160100,1428602721,1138,1138,1138,1138,0
20230824,160000,1428602721,1138,1138,1138,1138,0
20230824,155900,1428602721,1138,1138,1138,1138,0
20230824,155800,1428602721,1138,1138,1138,1138,0
20230824,155700,1428602721,1138,1138,1138,1138,27859
20230824,155600,1428602721,1138,1138,1138,1138,0
20230824,155500,1428602721,1138,1138,1138,1138,0
20230824,155400,1428602721,1138,1138,1138,1138,0
20230824,155300,1428602721,1138,1138,1138,1138,0
20230824,155200,1428602721,1138,1138,1138,1138,0
20230824,155100,1428602721,1138,1138,1138,1138,0
20230824,155000,1428602721,1138,1138,1138,1138,0
20230824,154900,1428602721,1138,1138,1138,1138,0
20230824,154800,1428602721,1138,1138,1138,1138,0
20230824,154700,1428602721,1138,1138,1138,1138,0
20230824,154600,1428602721,1138,1138,1138,1138,0
20230824,154500,1428602721,1138,1138,1138,1138,0
20230824,154400,1428602721,1138,1138,1138,1138,0
20230824,154300,1428602721,1138,1138,1138,1138,0
20230824,154200,1428602721,1138,1138,1138,1138,0
20230824,154100,1428602721,1138,1138,1138,1138,0
20230824,154000,1428602721,1138,1138,1138,1138,0
20230824,153900,1428602721,1138,1138,1138,1138,0
20230824,153800,1428602721,1138,1138,1138,1138,0
20230824,153700,1428602721,1138,1138,1138,1138,0
20230824,153600,1428602721,1138,1138,1138,1138,0
20230824,153500,1428602721,1138,1138,1138,1138,0
20230824,153400,1428602721,1138,1138,1138,1138,0
20230824,153300,1428602721,1138,1138,1138,1138,0
20230824,153200,1428602721,1138,1138,1138,1138,0
20230824,153100,1428602721,1138,1138,1138,1138,0
20230824,153000,1428602721,1138,1138,1138,1138,27859
20230824,152900,1396899179,1130,1130,1130,1130,0
20230824,152800,1396899179,1130,1130,1130,1130,0
20230824,152700,1396899179,1130,1130,1130,1130,0
20230824,152600,1396899179,1130,1130,1130,1130,0
20230824,152500,1396899179,1130,1130,1130,1130,0
20230824,152400,1396899179,1130,1130,1130,1130,0
20230824,152300,1396899179,1130,1130,1130,1130,0
20230824,152200,1396899179,1130,1130,1130,1130,0
20230824,152100,1396899179,1130,1130,1130,1130,0
20230824,152000,1396899179,1130,1130,1130,1130,0
20230824,151900,1396899179,1130,1130,1130,1130,381
20230824,151800,1396468649,1130,1130,1130,1123,967
20230824,151700,1395375946,1130,1130,1130,1130,439
20230824,151600,1394879876,1130,1131,1131,1130,1581
20230824,151500,1393092704,1130,1130,1131,1130,314
20230824,151400,1392737854,1130,1130,1130,1130,1478
20230824,151300,1391067714,1130,1129,1130,1129,259
20230824,151200,1390775253,1130,1129,1130,1129,3040
20230824,151100,1387342088,1129,1129,1129,1129,4129
20230824,151000,1382680447,1125,1125,1125,1125,2000
20230824,150900,1380430447,1125,1125,1125,1125,2511
20230824,150800,1377605572,1125,1123,1125,1123,2000
20230824,150700,1375355727,1124,1122,1124,1122,829
20230824,150600,1374424364,1123,1123,1123,1121,195
20230824,150500,1374205391,1123,1123,1123,1123,0
20230824,150400,1374205391,1123,1123,1123,1123,0
20230824,150300,1374205391,1123,1116,1123,1116,7
20230824,150200,1374197572,1123,1123,1123,1123,1
20230824,150100,1374196449,1123,1123,1123,1123,1
20230824,150000,1374195326,1123,1123,1123,1123,0
20230824,145900,1374195326,1123,1123,1123,1123,10
20230824,145800,1374184096,1124,1124,1124,1124,0
20230824,145700,1374184096,1124,1124,1124,1124,1
20230824,145600,1374182972,1119,1116,1119,1116,6946
20230824,145500,1366430927,1116,1115,1116,1111,11200
20230824,145400,1353932725,1115,1115,1115,1115,0
20230824,145300,1353932725,1115,1115,1115,1115,50
20230824,145200,1353876975,1115,1114,1116,1114,31289
20230824,145100,1318989851,1114,1115,1115,1112,711
20230824,145000,1318198784,1113,1115,1115,1112,1656
20230824,144900,1316353766,1115,1116,1116,1115,17306
20230824,144800,1297040460,1115,1115,1115,1115,10
20230824,144700,1297029310,1115,1116,1116,1115,1530
20230824,144600,1295322155,1124,1124,1124,1124,0
20230824,144500,1295322155,1124,1116,1124,1116,4906
20230824,144400,1289847051,1116,1117,1117,1116,15095
20230824,144300,1272991031,1118,1129,1129,1118,5003
20230824,144200,1267397646,1127,1127,1127,1127,411
20230824,144100,1266934449,1122,1115,1122,1115,52235
20230824,144000,1208582852,1114,1114,1114,1114,0
20230824,143900,1208582852,1114,1114,1114,1114,1000
20230824,143800,1207468852,1115,1118,1118,1115,5985
20230824,143700,1200789368,1118,1118,1118,1118,3006
20230824,143600,1197428660,1118,1118,1118,1118,2
20230824,143500,1197426424,1120,1124,1124,1120,24901
20230824,143400,1169516581,1125,1126,1126,1125,2589
20230824,143300,1166603566,1129,1126,1129,1125,1378
20230824,143200,1165052816,1126,1126,1126,1126,1000
20230824,143100,1163926816,1126,1126,1126,1126,3925
20230824,143000,1159507266,1126,1128,1129,1126,1999
20230824,142900,1157253638,1126,1126,1126,1126,0
20230824,142800,1157253638,1126,1126,1126,1126,10000
20230824,142700,1145993638,1130,1130,1130,1130,0
20230824,142600,1145993638,1130,1131,1131,1130,12706
20230824,142500,1131635857,1130,1130,1131,1130,574
20230824,142400,1130987236,1130,1129,1130,1129,2000
20230824,142300,1128728118,1133,1133,1133,1133,0
20230824,142200,1128728118,1133,1133,1133,1133,0
20230824,142100,1128728118,1133,1126,1133,1126,3092
20230824,142000,1125246519,1134,1134,1134,1134,0
20230824,141900,1125246519,1134,1134,1134,1134,0
20230824,141800,1125246519,1134,1133,1134,1133,5701
20230824,141700,1118787285,1133,1133,1133,1133,0
20230824,141600,1118787285,1133,1132,1133,1132,7
20230824,141500,1118779359,1132,1132,1132,1132,0
20230824,141400,1118779359,1132,1132,1132,1132,1
20230824,141300,1118778227,1130,1130,1130,1130,1000
20230824,141200,1117648227,1130,1130,1130,1130,0
20230824,141100,1117648227,1130,1130,1130,1130,0
20230824,141000,1117648227,1130,1130,1130,1130,0
20230824,140900,1117648227,1130,1130,1130,1130,2830
20230824,140800,1114450327,1128,1128,1128,1128,41
20230824,140700,1114404079,1128,1128,1128,1128,1129
20230824,140600,1113130567,1124,1124,1124,1124,0
20230824,140500,1113130567,1124,1124,1124,1124,10
20230824,140400,1113119327,1128,1124,1128,1124,1001
20230824,140300,1111994199,1128,1128,1128,1128,41
20230824,140200,1111947951,1128,1129,1129,1124,5263
20230824,140100,1106028514,1127,1129,1129,1127,8588
20230824,140000,1096341962,1130,1130,1130,1130,2866
20230824,135900,1093103382,1133,1129,1133,1129,1840
20230824,135800,1091024374,1130,1130,1130,1130,4
20230824,135700,1091019854,1130,1130,1130,1130,5210
20230824,135600,1085132554,1130,1130,1130,1130,13004
20230824,135500,1070438034,1130,1130,1130,1130,4
20230824,135400,1070433514,1130,1130,1130,1130,7104
20230824,135300,1062405994,1130,1130,1130,1130,1504
20230824,135200,1060706474,1130,1130,1130,1130,1
20230824,135100,1060705344,1130,1133,1133,1129,1522
20230824,135000,1058985995,1130,1133,1133,1130,4391
20230824,134900,1054024162,1130,1130,1130,1129,7807
20230824,134800,1045207859,1130,1130,1134,1130,8938
20230824,134700,1035107915,1134,1134,1134,1134,1
20230824,134600,1035106781,1130,1136,1137,1129,3963
20230824,134500,1030618071,1136,1130,1136,1129,3856
20230824,134400,1026260705,1130,1130,1132,1130,3837
20230824,134300,1021924893,1130,1130,1133,1130,4750
20230824,134200,1016557390,1130,1129,1130,1129,13
20230824,134100,1016542710,1130,1130,1130,1130,4
20230824,134000,1016538190,1130,1129,1130,1127,227
20230824,133900,1016281714,1129,1129,1129,1129,8
20230824,133800,1016272682,1129,1128,1129,1127,120
20230824,133700,1016137379,1128,1130,1130,1128,155
20230824,133600,1015962235,1130,1130,1130,1130,5
20230824,133500,1015956585,1130,1130,1130,1130,1228
20230824,133400,1014568945,1130,1130,1130,1130,1
20230824,133300,1014567815,1130,1130,1130,1126,471
20230824,133200,1014036735,1130,1129,1130,1129,215
20230824,133100,1013793885,1129,1131,1131,1129,1275
20230824,133000,1012352774,1130,1134,1135,1130,5634
20230824,132900,1005981479,1135,1136,1136,1135,4
20230824,132800,1005976938,1137,1137,1137,1137,1
20230824,132700,1005975801,1138,1138,1138,1138,2
20230824,132600,1005973525,1131,1137,1137,1131,27457
20230824,132500,974881395,1137,1137,1137,1137,200
20230824,132400,974653995,1138,1138,1138,1138,102
20230824,132300,974537919,1138,1138,1138,1138,2376
20230824,132200,971834031,1138,1141,1141,1138,1010
20230824,132100,970684621,1141,1141,1141,1141,0
20230824,132000,970684621,1141,1141,1141,1141,0
20230824,131900,970684621,1141,1138,1141,1138,54
20230824,131800,970623166,1138,1138,1141,1138,907
20230824,131700,969590988,1143,1138,1143,1138,515
20230824,131600,969004913,1143,1143,1143,1143,0
20230824,131500,969004913,1143,1143,1143,1143,0
20230824,131400,969004913,1143,1139,1143,1138,2353
20230824,131300,966325750,1145,1147,1147,1139,43
20230824,131200,966276637,1147,1147,1147,1138,1108
20230824,131100,965013238,1148,1149,1149,1141,8523
20230824,131000,955266458,1145,1151,1151,1145,22416
20230824,130900,929599985,1152,1154,1154,1147,2167
20230824,130800,927113212,1154,1154,1154,1154,3
20230824,130700,927109750,1154,1154,1154,1154,30
20230824,130600,927075130,1154,1154,1154,1154,4
20230824,130500,927070514,1154,1154,1154,1147,9070
20230824,130400,916605759,1154,1152,1154,1147,11006
20230824,130300,903915581,1153,1150,1153,1150,502
20230824,130200,903338276,1150,1146,1153,1146,119
20230824,130100,903201854,1153,1146,1153,1146,223
20230824,130000,902946261,1146,1154,1154,1146,1228
20230824,125900,901538957,1146,1152,1152,1146,15000
20230824,125800,884321829,1154,1155,1155,1154,7
20230824,125700,884313745,1155,1154,1155,1151,15821
20230824,125600,866052644,1154,1152,1154,1152,4339
20230824,125500,861046838,1152,1154,1154,1151,3889
20230824,125400,856566101,1154,1153,1154,1153,3410
20230824,125300,852634370,1153,1153,1153,1153,1097
20230824,125200,851369529,1153,1153,1153,1153,3455
20230824,125100,847385914,1153,1153,1153,1153,216
20230824,125000,847136866,1152,1151,1153,1151,11353
20230824,124900,834057959,1151,1149,1151,1149,18079
20230824,124800,813264106,1149,1148,1149,1148,2090
20230824,124700,810864783,1148,1148,1150,1148,2770
20230824,124600,807684821,1149,1148,1149,1148,757
20230824,124500,806815029,1148,1147,1148,1147,36
20230824,124400,806773735,1149,1148,1149,1148,1468
20230824,124300,805087797,1148,1149,1149,1148,497
20230824,124200,804517141,1148,1148,1148,1148,1180
20230824,124100,803162501,1150,1150,1150,1150,0
20230824,124000,803162501,1150,1150,1150,1150,0
20230824,123900,803162501,1150,1150,1150,1149,304
20230824,123800,802813201,1151,1148,1152,1148,47567
20230824,123700,748117222,1148,1144,1148,1144,47310
20230824,123600,693887990,1143,1143,1143,1143,3625
20230824,123500,689744615,1142,1142,1142,1142,4734
20230824,123400,684338387,1142,1140,1142,1140,17
20230824,123300,684318975,1142,1142,1142,1142,1
20230824,123200,684317833,1142,1142,1142,1142,0
20230824,123100,684317833,1142,1142,1142,1142,6
20230824,123000,684310981,1142,1140,1142,1140,871
20230824,122900,683317577,1140,1140,1140,1140,360
20230824,122800,682907177,1140,1140,1140,1140,300
20230824,122700,682565177,1139,1139,1139,1139,923
20230824,122600,681513880,1139,1139,1139,1139,0
20230824,122500,681513880,1139,1139,1139,1139,81
20230824,122400,681421621,1139,1139,1139,1139,0
20230824,122300,681421621,1139,1139,1139,1139,60
20230824,122200,681353281,1139,1139,1139,1139,17
20230824,122100,681333918,1140,1140,1140,1140,0
20230824,122000,681333918,1140,1139,1140,1139,14189
20230824,121900,665160454,1139,1139,1139,1139,7
20230824,121800,665152481,1139,1139,1139,1139,1005
20230824,121700,664007786,1137,1137,1137,1137,20
20230824,121600,663985046,1137,1137,1137,1137,0
20230824,121500,663985046,1137,1137,1137,1137,1250
20230824,121400,662563796,1137,1139,1139,1137,228
20230824,121300,662304160,1139,1139,1139,1139,52
20230824,121200,662244932,1139,1141,1141,1139,1594
20230824,121100,660426187,1142,1142,1142,1142,1365
20230824,121000,658867357,1144,1144,1144,1144,1245
20230824,120900,657443077,1143,1142,1143,1142,3577
20230824,120800,653356143,1142,1138,1142,1138,39758
20230824,120700,608008029,1135,1135,1135,1135,2001
20230824,120600,605736894,1135,1135,1135,1135,1500
20230824,120500,604034394,1135,1135,1135,1135,1525
20230824,120400,602303519,1135,1135,1135,1134,193
20230824,120300,602084510,1135,1135,1135,1135,453
20230824,120200,601570355,1135,1135,1135,1135,2473
20230824,120100,598763500,1136,1136,1136,1136,2100
20230824,120000,596377900,1136,1136,1136,1136,1316
20230824,115900,594882924,1138,1138,1138,1137,3536
20230824,115800,590860856,1138,1140,1140,1138,1373
20230824,115700,589296114,1140,1141,1141,1140,1678
20230824,115600,587383184,1141,1140,1141,1137,2354
20230824,115500,584699643,1140,1139,1140,1139,8917
20230824,115400,574539768,1134,1136,1139,1134,10606
20230824,115300,562479510,1134,1134,1134,1134,2276
20230824,115200,559898526,1135,1135,1135,1135,5047
20230824,115100,554170181,1134,1134,1134,1134,1000
20230824,115000,553036181,1134,1134,1134,1134,0
20230824,114900,553036181,1134,1133,1134,1133,46
20230824,114800,552984033,1133,1133,1133,1133,0
20230824,114700,552984033,1133,1133,1133,1133,0
20230824,114600,552984033,1133,1132,1133,1132,6116
20230824,114500,546054786,1132,1132,1132,1132,288
20230824,114400,545728770,1132,1133,1133,1132,161
20230824,114300,545546418,1133,1131,1138,1131,2945
20230824,114200,542200890,1130,1130,1130,1130,296
20230824,114100,541866410,1130,1138,1138,1130,29986
20230824,114000,507830052,1139,1139,1139,1139,4
20230824,113900,507825496,1141,1141,1141,1141,148
20230824,113800,507656628,1142,1142,1142,1142,0
20230824,113700,507656628,1142,1140,1142,1140,236
20230824,113600,507387245,1138,1138,1138,1138,58
20230824,113500,507321241,1142,1142,1142,1142,0
20230824,113400,507321241,1142,1142,1142,1142,750
20230824,113300,506464741,1136,1148,1148,1136,1422
20230824,113200,504849337,1135,1150,1151,1135,16038
20230824,113100,486622767,1151,1143,1152,1143,14379
20230824,113000,470117200,1143,1136,1143,1129,15160
20230824,112900,452881222,1136,1135,1136,1135,400
20230824,112800,452427022,1136,1134,1136,1133,1989
20230824,112700,450171007,1134,1134,1134,1134,5007
20230824,112600,444493069,1134,1134,1134,1134,60
20230824,112500,444425029,1134,1131,1134,1130,24460
20230824,112400,416739839,1131,1121,1131,1121,23218
20230824,112300,390594852,1120,1114,1121,1114,16106
20230824,112200,372594079,1114,1110,1114,1110,6943
20230824,112100,364880128,1111,1108,1111,1103,11231
20230824,112000,352426364,1108,1108,1108,1108,2000
20230824,111900,350210364,1108,1106,1108,1106,5012
20230824,111800,344664073,1106,1097,1106,1097,7008
20230824,111700,336945153,1104,1095,1104,1095,1106
20230824,111600,335734029,1104,1095,1104,1095,12125
20230824,111500,322456974,1104,1096,1104,1095,4394
20230824,111400,317645255,1104,1096,1104,1095,2204
20230824,111300,315231523,1104,1104,1105,1095,11072
20230824,111200,303080506,1095,1100,1106,1095,4946
20230824,111100,297660702,1106,1106,1106,1106,0
20230824,111000,297660702,1106,1100,1106,1100,9
20230824,110900,297650754,1106,1106,1106,1106,5
20230824,110800,297645224,1105,1105,1105,1105,100
20230824,110700,297534724,1106,1106,1106,1106,252
20230824,110600,297256012,1106,1100,1106,1100,10750
20230824,110500,285386201,1100,1100,1100,1100,0
20230824,110400,285386201,1100,1097,1100,1097,3000
20230824,110300,282090651,1098,1098,1098,1098,0
20230824,110200,282090651,1098,1098,1098,1098,0
20230824,110100,282090651,1098,1098,1098,1098,5
20230824,110000,282085161,1098,1098,1098,1090,6319
20230824,105900,275185963,1090,1090,1098,1090,16144
20230824,105800,257588333,1090,1095,1095,1090,5791
20230824,105700,251274638,1090,1087,1090,1087,2220
20230824,105600,248854898,1090,1093,1093,1090,6590
20230824,105500,241664665,1100,1100,1100,1100,5500
20230824,105400,235614665,1093,1094,1094,1093,1000
20230824,105300,234521165,1103,1103,1103,1103,0
20230824,105200,234521165,1103,1103,1103,1103,0
20230824,105100,234521165,1103,1103,1103,1103,0
20230824,105000,234521165,1103,1098,1103,1098,5107
20230824,104900,228896003,1101,1101,1101,1101,0
20230824,104800,228896003,1101,1101,1101,1101,0
20230824,104700,228896003,1101,1100,1101,1100,2500
20230824,104600,226143548,1101,1099,1101,1099,5011
20230824,104500,220631663,1095,1094,1099,1084,5734
20230824,104400,214338017,1100,1100,1100,1100,0
20230824,104300,214338017,1100,1094,1100,1094,15001
20230824,104200,197848328,1094,1089,1094,1089,935
20230824,104100,196826099,1090,1094,1094,1088,1046
20230824,104000,195686081,1096,1094,1096,1094,2000
20230824,103900,193496163,1094,1094,1094,1094,2
20230824,103800,193493975,1093,1092,1093,1092,5772
20230824,103700,187185969,1092,1089,1092,1089,8230
20230824,103600,178213087,1092,1092,1092,1092,0
20230824,103500,178213087,1092,1092,1092,1092,0
20230824,103400,178213087,1092,1089,1092,1089,1001
20230824,103300,177121234,1090,1089,1090,1089,1000
20230824,103200,176031404,1092,1090,1092,1090,4655
20230824,103100,170957452,1090,1088,1090,1087,5349
20230824,103000,165128269,1087,1084,1087,1084,2000
20230824,102900,162955298,1084,1080,1084,1080,1001
20230824,102800,161872866,1080,1080,1080,1080,1
20230824,102700,161871786,1072,1072,1072,1072,30
20230824,102600,161839626,1072,1072,1072,1072,5
20230824,102500,161834266,1072,1072,1072,1072,300
20230824,102400,161512666,1072,1072,1072,1072,1100
20230824,102300,160333466,1072,1073,1073,1072,7140
20230824,102200,152673492,1073,1074,1074,1073,7150
20230824,102100,144998675,1074,1075,1075,1074,8790
20230824,102000,135552918,1080,1080,1080,1080,0
20230824,101900,135552918,1080,1080,1080,1080,8
20230824,101800,135544278,1074,1074,1074,1074,6590
20230824,101700,128466618,1074,1076,1076,1074,2200
20230824,101600,126101518,1080,1080,1080,1080,9
20230824,101500,126091798,1079,1079,1079,1079,0
20230824,101400,126091798,1079,1073,1079,1073,5018
20230824,101300,120677382,1071,1071,1071,1071,0
20230824,101200,120677382,1071,1071,1071,1071,0
20230824,101100,120677382,1071,1071,1071,1071,0
20230824,101000,120677382,1071,1071,1071,1071,0
20230824,100900,120677382,1071,1071,1071,1071,0
20230824,100800,120677382,1071,1071,1071,1071,0
20230824,100700,120677382,1071,1071,1071,1071,0
20230824,100600,120677382,1071,1077,1077,1071,9082
20230824,100500,110924284,1079,1079,1079,1079,0
20230824,100400,110924284,1079,1081,1081,1079,317
20230824,100300,110582207,1090,1090,1090,1090,0
20230824,100200,110582207,1090,1090,1090,1090,0
20230824,100100,110582207,1090,1090,1090,1090,0
20230824,100000,110582207,1090,1090,1090,1090,0
20230824,095900,110582207,1090,1090,1090,1090,0
20230824,095800,110582207,1090,1090,1090,1090,0
20230824,095700,110582207,1090,1090,1090,1090,0
20230824,095600,110582207,1090,1081,1090,1081,89
20230824,095500,110485989,1081,1081,1081,1081,0
20230824,095400,110485989,1081,1094,1094,1081,600
20230824,095300,109836089,1096,1086,1098,1079,7327
20230824,095200,101859401,1086,1086,1086,1086,0
20230824,095100,101859401,1086,1086,1086,1086,0
20230824,095000,101859401,1086,1086,1086,1086,0
20230824,094900,101859401,1086,1086,1086,1086,0
20230824,094800,101859401,1086,1086,1086,1086,0
20230824,094700,101859401,1086,1086,1086,1086,0
20230824,094600,101859401,1086,1086,1086,1086,0
20230824,094500,101859401,1086,1086,1086,1086,0
20230824,094400,101859401,1086,1086,1086,1086,0
20230824,094300,101859401,1086,1086,1086,1086,0
20230824,094200,101859401,1086,1086,1086,1086,0
20230824,094100,101859401,1086,1086,1086,1086,133
20230824,094000,101714963,1086,1086,1086,1086,0
20230824,093900,101714963,1086,1086,1086,1086,0
20230824,093800,101714963,1086,1086,1086,1086,0
20230824,093700,101714963,1086,1076,1086,1076,295
20230824,093600,101394898,1075,1077,1077,1075,3000
20230824,093500,98165838,1086,1075,1086,1075,35
20230824,093400,98127992,1082,1082,1082,1082,33
20230824,093300,98092286,1080,1080,1080,1072,5002
20230824,093200,92724987,1088,1088,1088,1088,0
20230824,093100,92724987,1088,1088,1088,1088,14
20230824,093000,92709755,1089,1089,1089,1089,1
20230824,092900,92708666,1090,1080,1090,1080,31
20230824,092800,92674955,1072,1082,1082,1072,14773
20230824,092700,76772940,1085,1085,1085,1085,29
20230824,092600,76741475,1086,1086,1086,1086,0
20230824,092500,76741475,1086,1087,1087,1086,285
20230824,092400,76431685,1088,1086,1088,1084,12393
20230824,092300,62980995,1088,1088,1088,1086,7039
20230824,092200,55330318,1090,1088,1090,1088,88
20230824,092100,55234464,1090,1090,1090,1090,500
20230824,092000,54689464,1090,1090,1090,1090,0
20230824,091900,54689464,1090,1098,1098,1090,1432
20230824,091800,53128304,1090,1089,1098,1089,5269
20230824,091700,47384843,1088,1089,1089,1087,643
20230824,091600,46685175,1090,1090,1090,1090,0
20230824,091500,46685175,1090,1090,1090,1090,172
20230824,091400,46497695,1090,1095,1104,1089,1316
20230824,091300,45057495,1106,1095,1106,1095,1101
20230824,091200,43845764,1091,1088,1091,1088,1847
20230824,091100,41833148,1090,1090,1095,1090,5063
20230824,091000,36309732,1095,1090,1095,1090,205
20230824,090900,36086257,1090,1090,1090,1090,8246
20230824,090800,27098117,1090,1090,1090,1090,293
20230824,090700,26778747,1088,1091,1095,1088,3649
20230824,090600,22801287,1091,1095,1095,1090,554
20230824,090500,22197055,1088,1095,1095,1088,9
20230824,090400,22187207,1096,1091,1096,1091,10192
20230824,090300,11060027,1092,1082,1092,1082,3977
20230824,090200,6751664,1082,1081,1082,1072,1196
20230824,090100,5459450,1072,1071,1082,1071,1416
20230824,090000,3931093,1070,1072,1074,1070,3666