stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191900,330015425,3350,3350,3350,3350,9061
20230824,191800,330015425,3350,3350,3350,3350,0
20230824,191700,330015425,3350,3350,3350,3350,0
20230824,191600,330015425,3350,3350,3350,3350,0
20230824,191500,330015425,3350,3350,3350,3350,0
20230824,191400,330015425,3350,3350,3350,3350,0
20230824,191300,330015425,3350,3350,3350,3350,0
20230824,191200,330015425,3350,3350,3350,3350,0
20230824,191100,330015425,3350,3350,3350,3350,0
20230824,191000,330015425,3350,3350,3350,3350,0
20230824,190900,330015425,3350,3350,3350,3350,0
20230824,190800,330015425,3350,3350,3350,3350,0
20230824,190700,330015425,3350,3350,3350,3350,0
20230824,190600,330015425,3350,3350,3350,3350,0
20230824,190500,330015425,3350,3350,3350,3350,0
20230824,190400,330015425,3350,3350,3350,3350,0
20230824,190300,330015425,3350,3350,3350,3350,0
20230824,190200,330015425,3350,3350,3350,3350,0
20230824,190100,330015425,3350,3350,3350,3350,0
20230824,190000,330015425,3350,3350,3350,3350,0
20230824,185900,330015425,3350,3350,3350,3350,0
20230824,185800,330015425,3350,3350,3350,3350,0
20230824,185700,330015425,3350,3350,3350,3350,0
20230824,185600,330015425,3350,3350,3350,3350,0
20230824,185500,330015425,3350,3350,3350,3350,0
20230824,185400,330015425,3350,3350,3350,3350,0
20230824,185300,330015425,3350,3350,3350,3350,0
20230824,185200,330015425,3350,3350,3350,3350,0
20230824,185100,330015425,3350,3350,3350,3350,0
20230824,185000,330015425,3350,3350,3350,3350,0
20230824,184900,330015425,3350,3350,3350,3350,9061
20230824,184800,330015425,3350,3350,3350,3350,0
20230824,184700,330015425,3350,3350,3350,3350,0
20230824,184600,330015425,3350,3350,3350,3350,0
20230824,184500,330015425,3350,3350,3350,3350,0
20230824,184400,330015425,3350,3350,3350,3350,0
20230824,184300,330015425,3350,3350,3350,3350,0
20230824,184200,330015425,3350,3350,3350,3350,0
20230824,184100,330015425,3350,3350,3350,3350,0
20230824,184000,330015425,3350,3350,3350,3350,0
20230824,183900,330015425,3350,3350,3350,3350,0
20230824,183800,330015425,3350,3350,3350,3350,0
20230824,183700,330015425,3350,3350,3350,3350,0
20230824,183600,330015425,3350,3350,3350,3350,0
20230824,183500,330015425,3350,3350,3350,3350,0
20230824,183400,330015425,3350,3350,3350,3350,0
20230824,183300,330015425,3350,3350,3350,3350,0
20230824,183200,330015425,3350,3350,3350,3350,0
20230824,183100,330015425,3350,3350,3350,3350,0
20230824,183000,330015425,3350,3350,3350,3350,0
20230824,182900,330015425,3350,3350,3350,3350,0
20230824,182800,330015425,3350,3350,3350,3350,0
20230824,182700,330015425,3350,3350,3350,3350,0
20230824,182600,330015425,3350,3350,3350,3350,0
20230824,182500,330015425,3350,3350,3350,3350,0
20230824,182400,330015425,3350,3350,3350,3350,0
20230824,182300,330015425,3350,3350,3350,3350,0
20230824,182200,330015425,3350,3350,3350,3350,0
20230824,182100,330015425,3350,3350,3350,3350,0
20230824,182000,330015425,3350,3350,3350,3350,0
20230824,181900,330015425,3350,3350,3350,3350,9061
20230824,181800,330015425,3350,3350,3350,3350,0
20230824,181700,330015425,3350,3350,3350,3350,0
20230824,181600,330015425,3350,3350,3350,3350,0
20230824,181500,330015425,3350,3350,3350,3350,0
20230824,181400,330015425,3350,3350,3350,3350,0
20230824,181300,330015425,3350,3350,3350,3350,0
20230824,181200,330015425,3350,3350,3350,3350,0
20230824,181100,330015425,3350,3350,3350,3350,0
20230824,181000,330015425,3350,3350,3350,3350,0
20230824,180900,330015425,3350,3350,3350,3350,0
20230824,180800,330015425,3350,3350,3350,3350,0
20230824,180700,330015425,3350,3350,3350,3350,0
20230824,180600,330015425,3350,3350,3350,3350,0
20230824,180500,330015425,3350,3350,3350,3350,0
20230824,180400,330015425,3350,3350,3350,3350,0
20230824,180300,330015425,3350,3350,3350,3350,0
20230824,180200,330015425,3350,3350,3350,3350,0
20230824,180100,330015425,3350,3350,3350,3350,0
20230824,180000,330015425,3350,3350,3350,3350,0
20230824,175900,330015425,3350,3350,3350,3350,0
20230824,175800,330015425,3350,3350,3350,3350,0
20230824,175700,330015425,3350,3350,3350,3350,0
20230824,175600,330015425,3350,3350,3350,3350,0
20230824,175500,330015425,3350,3350,3350,3350,0
20230824,175400,330015425,3350,3350,3350,3350,0
20230824,175300,330015425,3350,3350,3350,3350,0
20230824,175200,330015425,3350,3350,3350,3350,0
20230824,175100,330015425,3350,3350,3350,3350,0
20230824,175000,330015425,3350,3350,3350,3350,0
20230824,174900,330015425,3350,3350,3350,3350,9061
20230824,174800,330015425,3350,3350,3350,3350,0
20230824,174700,330015425,3350,3350,3350,3350,0
20230824,174600,330015425,3350,3350,3350,3350,0
20230824,174500,330015425,3350,3350,3350,3350,0
20230824,174400,330015425,3350,3350,3350,3350,0
20230824,174300,330015425,3350,3350,3350,3350,0
20230824,174200,330015425,3350,3350,3350,3350,0
20230824,174100,330015425,3350,3350,3350,3350,0
20230824,174000,330015425,3350,3350,3350,3350,0
20230824,173900,330015425,3350,3350,3350,3350,0
20230824,173800,330015425,3350,3350,3350,3350,0
20230824,173700,330015425,3350,3350,3350,3350,0
20230824,173600,330015425,3350,3350,3350,3350,0
20230824,173500,330015425,3350,3350,3350,3350,0
20230824,173400,330015425,3350,3350,3350,3350,0
20230824,173300,330015425,3350,3350,3350,3350,0
20230824,173200,330015425,3350,3350,3350,3350,0
20230824,173100,330015425,3350,3350,3350,3350,0
20230824,173000,330015425,3350,3350,3350,3350,0
20230824,172900,330015425,3350,3350,3350,3350,0
20230824,172800,330015425,3350,3350,3350,3350,0
20230824,172700,330015425,3350,3350,3350,3350,0
20230824,172600,330015425,3350,3350,3350,3350,0
20230824,172500,330015425,3350,3350,3350,3350,0
20230824,172400,330015425,3350,3350,3350,3350,0
20230824,172300,330015425,3350,3350,3350,3350,0
20230824,172200,330015425,3350,3350,3350,3350,0
20230824,172100,330015425,3350,3350,3350,3350,0
20230824,172000,330015425,3350,3350,3350,3350,0
20230824,171900,330015425,3350,3350,3350,3350,9061
20230824,171800,330015425,3350,3350,3350,3350,0
20230824,171700,330015425,3350,3350,3350,3350,0
20230824,171600,330015425,3350,3350,3350,3350,0
20230824,171500,330015425,3350,3350,3350,3350,0
20230824,171400,330015425,3350,3350,3350,3350,0
20230824,171300,330015425,3350,3350,3350,3350,0
20230824,171200,330015425,3350,3350,3350,3350,0
20230824,171100,330015425,3350,3350,3350,3350,0
20230824,171000,330015425,3350,3350,3350,3350,0
20230824,170900,330015425,3350,3350,3350,3350,0
20230824,170800,330015425,3350,3350,3350,3350,0
20230824,170700,330015425,3350,3350,3350,3350,0
20230824,170600,330015425,3350,3350,3350,3350,0
20230824,170500,330015425,3350,3350,3350,3350,0
20230824,170400,330015425,3350,3350,3350,3350,0
20230824,170300,330015425,3350,3350,3350,3350,0
20230824,170200,330015425,3350,3350,3350,3350,0
20230824,170100,330015425,3350,3350,3350,3350,0
20230824,170000,330015425,3350,3350,3350,3350,0
20230824,165900,330015425,3350,3350,3350,3350,0
20230824,165800,330015425,3350,3350,3350,3350,0
20230824,165700,330015425,3350,3350,3350,3350,0
20230824,165600,330015425,3350,3350,3350,3350,0
20230824,165500,330015425,3350,3350,3350,3350,0
20230824,165400,330015425,3350,3350,3350,3350,0
20230824,165300,330015425,3350,3350,3350,3350,0
20230824,165200,330015425,3350,3350,3350,3350,0
20230824,165100,330015425,3350,3350,3350,3350,0
20230824,165000,330015425,3350,3350,3350,3350,0
20230824,164900,330015425,3350,3350,3350,3350,9061
20230824,164800,330015425,3350,3350,3350,3350,0
20230824,164700,330015425,3350,3350,3350,3350,0
20230824,164600,330015425,3350,3350,3350,3350,0
20230824,164500,330015425,3350,3350,3350,3350,0
20230824,164400,330015425,3350,3350,3350,3350,0
20230824,164300,330015425,3350,3350,3350,3350,0
20230824,164200,330015425,3350,3350,3350,3350,0
20230824,164100,330015425,3350,3350,3350,3350,0
20230824,164000,330015425,3350,3350,3350,3350,0
20230824,163900,330015425,3350,3350,3350,3350,0
20230824,163800,330015425,3350,3350,3350,3350,0
20230824,163700,330015425,3350,3350,3350,3350,0
20230824,163600,330015425,3350,3350,3350,3350,0
20230824,163500,330015425,3350,3350,3350,3350,0
20230824,163400,330015425,3350,3350,3350,3350,0
20230824,163300,330015425,3350,3350,3350,3350,0
20230824,163200,330015425,3350,3350,3350,3350,0
20230824,163100,330015425,3350,3350,3350,3350,0
20230824,163000,330015425,3350,3350,3350,3350,0
20230824,162900,330015425,3350,3350,3350,3350,0
20230824,162800,330015425,3350,3350,3350,3350,0
20230824,162700,330015425,3350,3350,3350,3350,0
20230824,162600,330015425,3350,3350,3350,3350,0
20230824,162500,330015425,3350,3350,3350,3350,0
20230824,162400,330015425,3350,3350,3350,3350,0
20230824,162300,330015425,3350,3350,3350,3350,0
20230824,162200,330015425,3350,3350,3350,3350,0
20230824,162100,330015425,3350,3350,3350,3350,0
20230824,162000,330015425,3350,3350,3350,3350,0
20230824,161900,330015425,3350,3350,3350,3350,9061
20230824,161800,330015425,3350,3350,3350,3350,0
20230824,161700,330015425,3350,3350,3350,3350,0
20230824,161600,330015425,3350,3350,3350,3350,0
20230824,161500,330015425,3350,3350,3350,3350,0
20230824,161400,330015425,3350,3350,3350,3350,0
20230824,161300,330015425,3350,3350,3350,3350,0
20230824,161200,330015425,3350,3350,3350,3350,0
20230824,161100,330015425,3350,3350,3350,3350,0
20230824,161000,330015425,3350,3350,3350,3350,0
20230824,160900,330015425,3350,3350,3350,3350,0
20230824,160800,330015425,3350,3350,3350,3350,0
20230824,160700,330015425,3350,3350,3350,3350,0
20230824,160600,330015425,3350,3350,3350,3350,0
20230824,160500,330015425,3350,3350,3350,3350,0
20230824,160400,330015425,3350,3350,3350,3350,0
20230824,160300,330015425,3350,3350,3350,3350,0
20230824,160200,330015425,3350,3350,3350,3350,0
20230824,160100,330015425,3350,3350,3350,3350,0
20230824,160000,330015425,3350,3350,3350,3350,0
20230824,155900,330015425,3350,3350,3350,3350,0
20230824,155800,330015425,3350,3350,3350,3350,0
20230824,155700,330015425,3350,3350,3350,3350,0
20230824,155600,330015425,3350,3350,3350,3350,0
20230824,155500,330015425,3350,3350,3350,3350,0
20230824,155400,330015425,3350,3350,3350,3350,0
20230824,155300,330015425,3350,3350,3350,3350,0
20230824,155200,330015425,3350,3350,3350,3350,0
20230824,155100,330015425,3350,3350,3350,3350,0
20230824,155000,330015425,3350,3350,3350,3350,0
20230824,154900,330015425,3350,3350,3350,3350,9061
20230824,154800,330015425,3350,3350,3350,3350,0
20230824,154700,330015425,3350,3350,3350,3350,0
20230824,154600,330015425,3350,3350,3350,3350,0
20230824,154500,330015425,3350,3350,3350,3350,0
20230824,154400,330015425,3350,3350,3350,3350,0
20230824,154300,330015425,3350,3350,3350,3350,0
20230824,154200,330015425,3350,3350,3350,3350,0
20230824,154100,330015425,3350,3350,3350,3350,0
20230824,154000,330015425,3350,3350,3350,3350,0
20230824,153900,330015425,3350,3350,3350,3350,0
20230824,153800,330015425,3350,3350,3350,3350,0
20230824,153700,330015425,3350,3350,3350,3350,0
20230824,153600,330015425,3350,3350,3350,3350,0
20230824,153500,330015425,3350,3350,3350,3350,0
20230824,153400,330015425,3350,3350,3350,3350,0
20230824,153300,330015425,3350,3350,3350,3350,0
20230824,153200,330015425,3350,3350,3350,3350,0
20230824,153100,330015425,3350,3350,3350,3350,0
20230824,153000,330015425,3350,3350,3350,3350,9061
20230824,152900,299661075,3350,3350,3350,3350,0
20230824,152800,299661075,3350,3350,3350,3350,0
20230824,152700,299661075,3350,3350,3350,3350,0
20230824,152600,299661075,3350,3350,3350,3350,0
20230824,152500,299661075,3350,3350,3350,3350,0
20230824,152400,299661075,3350,3350,3350,3350,0
20230824,152300,299661075,3350,3350,3350,3350,0
20230824,152200,299661075,3350,3350,3350,3350,0
20230824,152100,299661075,3350,3350,3350,3350,0
20230824,152000,299661075,3350,3350,3350,3350,0
20230824,151900,299661075,3350,3350,3350,3350,3000
20230824,151800,289611075,3350,3330,3350,3330,14542
20230824,151700,240969640,3325,3320,3325,3320,4141
20230824,151600,227208330,3325,3325,3325,3325,10
20230824,151500,227175080,3310,3310,3310,3310,235
20230824,151400,226397230,3325,3310,3325,3310,11444
20230824,151300,188361980,3310,3310,3310,3310,0
20230824,151200,188361980,3310,3310,3310,3310,0
20230824,151100,188361980,3310,3310,3310,3310,0
20230824,151000,188361980,3310,3310,3310,3310,0
20230824,150900,188361980,3310,3310,3310,3310,0
20230824,150800,188361980,3310,3310,3310,3310,0
20230824,150700,188361980,3310,3305,3310,3305,607
20230824,150600,186355825,3310,3310,3310,3310,556
20230824,150500,184515465,3310,3310,3310,3310,0
20230824,150400,184515465,3310,3310,3310,3310,0
20230824,150300,184515465,3310,3310,3310,3310,0
20230824,150200,184515465,3310,3310,3310,3310,0
20230824,150100,184515465,3310,3310,3310,3310,20
20230824,150000,184449265,3310,3310,3310,3310,30
20230824,145900,184349965,3310,3310,3310,3310,20
20230824,145800,184283765,3310,3310,3310,3310,484
20230824,145700,182681725,3325,3325,3325,3325,0
20230824,145600,182681725,3325,3325,3325,3325,0
20230824,145500,182681725,3325,3325,3325,3325,1
20230824,145400,182678400,3310,3310,3310,3310,21
20230824,145300,182608890,3325,3325,3325,3325,0
20230824,145200,182608890,3325,3325,3325,3325,0
20230824,145100,182608890,3325,3325,3325,3325,2
20230824,145000,182602240,3320,3320,3320,3320,0
20230824,144900,182602240,3320,3320,3320,3320,200
20230824,144800,181938240,3325,3325,3325,3325,0
20230824,144700,181938240,3325,3325,3325,3325,0
20230824,144600,181938240,3325,3325,3325,3325,0
20230824,144500,181938240,3325,3325,3325,3325,2
20230824,144400,181931590,3310,3320,3320,3310,561
20230824,144300,180072460,3325,3325,3330,3325,1005
20230824,144200,176727225,3320,3315,3320,3310,2796
20230824,144100,167444600,3315,3315,3315,3315,0
20230824,144000,167444600,3315,3315,3315,3315,183
20230824,143900,166837955,3320,3320,3320,3320,0
20230824,143800,166837955,3320,3320,3320,3320,0
20230824,143700,166837955,3320,3320,3320,3320,100
20230824,143600,166505955,3320,3315,3320,3315,300
20230824,143500,165510005,3315,3310,3315,3310,1286
20230824,143400,161250165,3310,3310,3310,3310,0
20230824,143300,161250165,3310,3310,3310,3310,0
20230824,143200,161250165,3310,3310,3310,3310,300
20230824,143100,160257165,3300,3300,3300,3300,0
20230824,143000,160257165,3300,3300,3300,3300,0
20230824,142900,160257165,3300,3300,3300,3300,0
20230824,142800,160257165,3300,3300,3300,3300,26
20230824,142700,160171365,3300,3300,3300,3300,7
20230824,142600,160148265,3300,3300,3300,3300,0
20230824,142500,160148265,3300,3300,3300,3300,0
20230824,142400,160148265,3300,3300,3300,3300,20
20230824,142300,160082265,3300,3300,3300,3300,0
20230824,142200,160082265,3300,3300,3300,3300,0
20230824,142100,160082265,3300,3300,3300,3300,11
20230824,142000,160045965,3300,3300,3300,3300,0
20230824,141900,160045965,3300,3300,3300,3300,0
20230824,141800,160045965,3300,3300,3300,3300,0
20230824,141700,160045965,3300,3300,3300,3300,89
20230824,141600,159752265,3300,3300,3300,3300,0
20230824,141500,159752265,3300,3300,3300,3300,290
20230824,141400,158795265,3300,3300,3300,3300,150
20230824,141300,158300265,3300,3300,3300,3300,0
20230824,141200,158300265,3300,3300,3300,3300,0
20230824,141100,158300265,3300,3300,3300,3300,65
20230824,141000,158085765,3300,3300,3300,3300,0
20230824,140900,158085765,3300,3300,3300,3300,0
20230824,140800,158085765,3300,3300,3300,3300,0
20230824,140700,158085765,3300,3300,3300,3300,300
20230824,140600,157095765,3305,3305,3305,3305,333
20230824,140500,155995200,3305,3305,3305,3305,0
20230824,140400,155995200,3305,3305,3305,3305,5
20230824,140300,155978675,3305,3305,3305,3305,670
20230824,140200,153764325,3310,3310,3310,3310,0
20230824,140100,153764325,3310,3310,3310,3310,3
20230824,140000,153754395,3310,3310,3310,3310,147
20230824,135900,153267825,3310,3310,3310,3310,0
20230824,135800,153267825,3310,3310,3310,3310,2
20230824,135700,153261205,3310,3310,3310,3310,151
20230824,135600,152761395,3310,3310,3310,3310,0
20230824,135500,152761395,3310,3310,3310,3310,0
20230824,135400,152761395,3310,3310,3310,3310,0
20230824,135300,152761395,3310,3310,3310,3310,0
20230824,135200,152761395,3310,3315,3315,3310,738
20230824,135100,150318480,3315,3310,3315,3310,300
20230824,135000,149324010,3310,3315,3315,3310,769
20230824,134900,146774780,3310,3305,3310,3305,2282
20230824,134800,139224135,3305,3305,3305,3305,0
20230824,134700,139224135,3305,3305,3305,3305,0
20230824,134600,139224135,3305,3305,3305,3305,0
20230824,134500,139224135,3305,3305,3305,3305,5
20230824,134400,139207610,3305,3305,3305,3305,983
20230824,134300,135958795,3300,3300,3300,3300,3
20230824,134200,135948895,3300,3300,3300,3300,0
20230824,134100,135948895,3300,3300,3300,3300,0
20230824,134000,135948895,3300,3290,3300,3290,2000
20230824,133900,129351810,3290,3290,3290,3290,0
20230824,133800,129351810,3290,3290,3290,3290,0
20230824,133700,129351810,3290,3290,3290,3290,0
20230824,133600,129351810,3290,3290,3290,3290,998
20230824,133500,126068390,3285,3285,3285,3285,0
20230824,133400,126068390,3285,3285,3285,3285,0
20230824,133300,126068390,3285,3285,3285,3285,0
20230824,133200,126068390,3285,3285,3285,3285,1
20230824,133100,126065105,3285,3285,3285,3285,0
20230824,133000,126065105,3285,3285,3285,3285,0
20230824,132900,126065105,3285,3285,3285,3285,0
20230824,132800,126065105,3285,3285,3285,3285,170
20230824,132700,125506655,3290,3290,3290,3290,0
20230824,132600,125506655,3290,3290,3290,3290,0
20230824,132500,125506655,3290,3290,3290,3290,0
20230824,132400,125506655,3290,3290,3290,3290,0
20230824,132300,125506655,3290,3290,3290,3290,0
20230824,132200,125506655,3290,3285,3290,3285,601
20230824,132100,123532365,3285,3285,3285,3285,0
20230824,132000,123532365,3285,3285,3285,3285,0
20230824,131900,123532365,3285,3285,3285,3285,0
20230824,131800,123532365,3285,3285,3285,3285,0
20230824,131700,123532365,3285,3285,3285,3285,0
20230824,131600,123532365,3285,3285,3285,3285,0
20230824,131500,123532365,3285,3285,3285,3285,200
20230824,131400,122875365,3290,3290,3290,3290,0
20230824,131300,122875365,3290,3290,3290,3290,0
20230824,131200,122875365,3290,3290,3290,3290,0
20230824,131100,122875365,3290,3290,3290,3290,0
20230824,131000,122875365,3290,3290,3290,3290,0
20230824,130900,122875365,3290,3290,3290,3290,490
20230824,130800,121263265,3290,3290,3290,3290,0
20230824,130700,121263265,3290,3290,3290,3290,0
20230824,130600,121263265,3290,3290,3290,3290,10
20230824,130500,121230365,3290,3290,3290,3290,0
20230824,130400,121230365,3290,3290,3290,3290,0
20230824,130300,121230365,3290,3290,3290,3290,0
20230824,130200,121230365,3290,3290,3290,3290,107
20230824,130100,120878335,3280,3280,3280,3280,0
20230824,130000,120878335,3280,3280,3280,3280,0
20230824,125900,120878335,3280,3280,3280,3280,132
20230824,125800,120445375,3280,3280,3280,3280,0
20230824,125700,120445375,3280,3280,3280,3280,0
20230824,125600,120445375,3280,3280,3280,3280,0
20230824,125500,120445375,3280,3280,3280,3280,0
20230824,125400,120445375,3280,3280,3280,3280,0
20230824,125300,120445375,3280,3280,3280,3280,0
20230824,125200,120445375,3280,3280,3280,3280,0
20230824,125100,120445375,3280,3280,3280,3280,0
20230824,125000,120445375,3280,3280,3280,3280,0
20230824,124900,120445375,3280,3280,3280,3280,0
20230824,124800,120445375,3280,3280,3280,3280,0
20230824,124700,120445375,3280,3280,3280,3280,0
20230824,124600,120445375,3280,3280,3280,3280,0
20230824,124500,120445375,3280,3280,3280,3280,1
20230824,124400,120442095,3285,3285,3285,3285,0
20230824,124300,120442095,3285,3285,3285,3285,0
20230824,124200,120442095,3285,3285,3285,3285,0
20230824,124100,120442095,3285,3285,3285,3285,0
20230824,124000,120442095,3285,3285,3285,3285,0
20230824,123900,120442095,3285,3285,3285,3285,0
20230824,123800,120442095,3285,3285,3285,3285,100
20230824,123700,120113595,3285,3285,3285,3285,0
20230824,123600,120113595,3285,3285,3285,3285,0
20230824,123500,120113595,3285,3285,3285,3285,0
20230824,123400,120113595,3285,3285,3285,3285,0
20230824,123300,120113595,3285,3285,3285,3285,0
20230824,123200,120113595,3285,3285,3285,3285,0
20230824,123100,120113595,3285,3285,3285,3285,0
20230824,123000,120113595,3285,3285,3285,3285,0
20230824,122900,120113595,3285,3285,3285,3285,0
20230824,122800,120113595,3285,3285,3285,3285,100
20230824,122700,119785095,3285,3285,3285,3285,0
20230824,122600,119785095,3285,3285,3285,3285,0
20230824,122500,119785095,3285,3285,3285,3285,2
20230824,122400,119778525,3290,3290,3290,3290,0
20230824,122300,119778525,3290,3290,3290,3290,0
20230824,122200,119778525,3290,3290,3290,3290,0
20230824,122100,119778525,3290,3290,3290,3290,0
20230824,122000,119778525,3290,3290,3290,3290,1
20230824,121900,119775235,3290,3290,3290,3290,0
20230824,121800,119775235,3290,3290,3290,3290,0
20230824,121700,119775235,3290,3290,3290,3290,400
20230824,121600,118459235,3290,3290,3290,3290,1000
20230824,121500,115169235,3285,3285,3285,3285,0
20230824,121400,115169235,3285,3285,3285,3285,0
20230824,121300,115169235,3285,3285,3285,3285,1
20230824,121200,115165950,3285,3285,3285,3285,0
20230824,121100,115165950,3285,3285,3285,3285,0
20230824,121000,115165950,3285,3285,3285,3285,0
20230824,120900,115165950,3285,3285,3285,3285,0
20230824,120800,115165950,3285,3285,3285,3285,0
20230824,120700,115165950,3285,3285,3285,3285,0
20230824,120600,115165950,3285,3285,3285,3285,0
20230824,120500,115165950,3285,3285,3285,3285,0
20230824,120400,115165950,3285,3285,3285,3285,0
20230824,120300,115165950,3285,3285,3285,3285,0
20230824,120200,115165950,3285,3285,3285,3285,300
20230824,120100,114180450,3285,3285,3285,3285,0
20230824,120000,114180450,3285,3285,3285,3285,2
20230824,115900,114173880,3285,3285,3285,3285,0
20230824,115800,114173880,3285,3285,3285,3285,0
20230824,115700,114173880,3285,3285,3285,3285,0
20230824,115600,114173880,3285,3285,3285,3285,0
20230824,115500,114173880,3285,3285,3285,3285,0
20230824,115400,114173880,3285,3285,3285,3285,0
20230824,115300,114173880,3285,3285,3285,3285,0
20230824,115200,114173880,3285,3285,3285,3285,0
20230824,115100,114173880,3285,3285,3285,3285,0
20230824,115000,114173880,3285,3285,3285,3285,0
20230824,114900,114173880,3285,3285,3285,3285,428
20230824,114800,112767900,3290,3290,3290,3290,120
20230824,114700,112373100,3290,3290,3290,3290,0
20230824,114600,112373100,3290,3290,3290,3290,0
20230824,114500,112373100,3290,3290,3290,3290,0
20230824,114400,112373100,3290,3290,3290,3290,0
20230824,114300,112373100,3290,3290,3290,3290,177
20230824,114200,111790770,3290,3290,3290,3290,0
20230824,114100,111790770,3290,3290,3290,3290,0
20230824,114000,111790770,3290,3290,3290,3290,4
20230824,113900,111777610,3290,3290,3290,3290,736
20230824,113800,109356170,3280,3280,3280,3280,0
20230824,113700,109356170,3280,3280,3280,3280,0
20230824,113600,109356170,3280,3280,3280,3280,3
20230824,113500,109346330,3290,3290,3290,3290,35
20230824,113400,109231180,3290,3290,3290,3290,0
20230824,113300,109231180,3290,3290,3290,3290,0
20230824,113200,109231180,3290,3290,3290,3290,0
20230824,113100,109231180,3290,3290,3290,3290,0
20230824,113000,109231180,3290,3290,3290,3290,0
20230824,112900,109231180,3290,3290,3290,3290,48
20230824,112800,109073260,3290,3290,3290,3290,0
20230824,112700,109073260,3290,3290,3290,3290,0
20230824,112600,109073260,3290,3295,3295,3290,31
20230824,112500,108971265,3290,3290,3290,3290,122
20230824,112400,108569885,3285,3285,3285,3285,0
20230824,112300,108569885,3285,3285,3285,3285,0
20230824,112200,108569885,3285,3285,3285,3285,0
20230824,112100,108569885,3285,3285,3285,3285,0
20230824,112000,108569885,3285,3285,3285,3285,1
20230824,111900,108566600,3290,3275,3290,3275,7001
20230824,111800,85583040,3275,3275,3275,3275,0
20230824,111700,85583040,3275,3275,3275,3275,1
20230824,111600,85579765,3275,3280,3280,3265,32
20230824,111500,85475260,3270,3270,3270,3270,3
20230824,111400,85465450,3265,3265,3265,3265,0
20230824,111300,85465450,3265,3265,3265,3265,0
20230824,111200,85465450,3265,3265,3265,3265,0
20230824,111100,85465450,3265,3265,3265,3265,0
20230824,111000,85465450,3265,3265,3265,3265,91
20230824,110900,85168335,3270,3270,3270,3270,0
20230824,110800,85168335,3270,3270,3270,3270,0
20230824,110700,85168335,3270,3270,3270,3270,1519
20230824,110600,80201205,3275,3275,3275,3275,0
20230824,110500,80201205,3275,3275,3275,3275,0
20230824,110400,80201205,3275,3260,3280,3260,1841
20230824,110300,74162815,3280,3280,3280,3280,1
20230824,110200,74159535,3280,3255,3280,3255,3555
20230824,110100,62517565,3255,3255,3255,3255,1
20230824,110000,62514310,3265,3265,3265,3265,1
20230824,105900,62511045,3270,3270,3270,3270,0
20230824,105800,62511045,3270,3270,3270,3270,0
20230824,105700,62511045,3270,3270,3270,3270,0
20230824,105600,62511045,3270,3270,3270,3270,0
20230824,105500,62511045,3270,3270,3270,3270,0
20230824,105400,62511045,3270,3270,3270,3270,1
20230824,105300,62507775,3245,3250,3250,3245,760
20230824,105200,60038950,3255,3255,3255,3255,0
20230824,105100,60038950,3255,3255,3255,3255,1
20230824,105000,60035695,3270,3270,3270,3270,1
20230824,104900,60032425,3255,3255,3255,3255,0
20230824,104800,60032425,3255,3255,3255,3255,0
20230824,104700,60032425,3255,3255,3255,3255,0
20230824,104600,60032425,3255,3255,3255,3255,100
20230824,104500,59706925,3260,3260,3260,3260,0
20230824,104400,59706925,3260,3260,3260,3260,0
20230824,104300,59706925,3260,3260,3260,3260,0
20230824,104200,59706925,3260,3260,3260,3260,1
20230824,104100,59703665,3260,3260,3260,3260,0
20230824,104000,59703665,3260,3260,3260,3260,0
20230824,103900,59703665,3260,3260,3260,3260,0
20230824,103800,59703665,3260,3260,3260,3260,0
20230824,103700,59703665,3260,3260,3260,3260,0
20230824,103600,59703665,3260,3260,3260,3260,0
20230824,103500,59703665,3260,3260,3260,3260,0
20230824,103400,59703665,3260,3260,3260,3260,1
20230824,103300,59700405,3260,3260,3260,3260,1
20230824,103200,59697145,3265,3270,3270,3265,35
20230824,103100,59582700,3265,3265,3265,3265,0
20230824,103000,59582700,3265,3265,3265,3265,0
20230824,102900,59582700,3265,3265,3265,3265,0
20230824,102800,59582700,3265,3265,3265,3265,0
20230824,102700,59582700,3265,3265,3265,3265,0
20230824,102600,59582700,3265,3265,3265,3265,1
20230824,102500,59579435,3265,3265,3265,3265,1
20230824,102400,59576170,3260,3260,3260,3260,0
20230824,102300,59576170,3260,3260,3260,3260,0
20230824,102200,59576170,3260,3260,3260,3260,0
20230824,102100,59576170,3260,3260,3260,3260,1
20230824,102000,59572910,3270,3270,3270,3270,0
20230824,101900,59572910,3270,3270,3270,3270,0
20230824,101800,59572910,3270,3270,3270,3270,1
20230824,101700,59569640,3270,3270,3270,3270,0
20230824,101600,59569640,3270,3270,3270,3270,0
20230824,101500,59569640,3270,3270,3270,3270,0
20230824,101400,59569640,3270,3270,3270,3270,40
20230824,101300,59438840,3270,3270,3270,3270,0
20230824,101200,59438840,3270,3270,3270,3270,0
20230824,101100,59438840,3270,3270,3270,3270,0
20230824,101000,59438840,3270,3270,3270,3270,0
20230824,100900,59438840,3270,3270,3270,3270,5
20230824,100800,59422490,3250,3250,3250,3250,0
20230824,100700,59422490,3250,3250,3250,3250,0
20230824,100600,59422490,3250,3270,3270,3245,10000
20230824,100500,26897985,3280,3280,3280,3280,0
20230824,100400,26897985,3280,3280,3280,3280,0
20230824,100300,26897985,3280,3280,3280,3280,0
20230824,100200,26897985,3280,3280,3280,3280,0
20230824,100100,26897985,3280,3280,3280,3280,0
20230824,100000,26897985,3280,3280,3280,3280,7
20230824,095900,26875025,3280,3280,3280,3280,0
20230824,095800,26875025,3280,3280,3280,3280,6
20230824,095700,26855345,3280,3280,3280,3280,1
20230824,095600,26852065,3280,3280,3280,3280,31
20230824,095500,26750385,3280,3280,3280,3280,0
20230824,095400,26750385,3280,3280,3280,3280,0
20230824,095300,26750385,3280,3280,3280,3280,0
20230824,095200,26750385,3280,3280,3280,3280,0
20230824,095100,26750385,3280,3280,3280,3280,0
20230824,095000,26750385,3280,3280,3280,3280,305
20230824,094900,25749985,3280,3280,3280,3280,0
20230824,094800,25749985,3280,3280,3280,3280,1
20230824,094700,25746705,3265,3265,3265,3265,0
20230824,094600,25746705,3265,3265,3265,3265,0
20230824,094500,25746705,3265,3265,3265,3265,0
20230824,094400,25746705,3265,3270,3270,3265,49
20230824,094300,25586675,3275,3275,3275,3275,89
20230824,094200,25295200,3275,3275,3275,3275,0
20230824,094100,25295200,3275,3275,3275,3275,7
20230824,094000,25272275,3275,3275,3275,3275,7
20230824,093900,25249350,3275,3275,3275,3275,7
20230824,093800,25226425,3280,3280,3280,3280,199
20230824,093700,24573705,3280,3280,3280,3280,1
20230824,093600,24570425,3280,3280,3280,3280,0
20230824,093500,24570425,3280,3280,3280,3280,0
20230824,093400,24570425,3280,3280,3280,3280,0
20230824,093300,24570425,3280,3280,3280,3280,0
20230824,093200,24570425,3280,3275,3280,3275,143
20230824,093100,24101600,3275,3275,3275,3275,15
20230824,093000,24052475,3270,3270,3270,3270,1000
20230824,092900,20782475,3265,3265,3265,3265,0
20230824,092800,20782475,3265,3265,3265,3265,194
20230824,092700,20149065,3260,3260,3260,3260,2
20230824,092600,20142545,3260,3260,3260,3260,19
20230824,092500,20080605,3260,3260,3260,3260,31
20230824,092400,19979545,3260,3265,3265,3260,42
20230824,092300,19842585,3260,3260,3260,3260,300
20230824,092200,18864585,3260,3260,3260,3255,80
20230824,092100,18604010,3260,3260,3260,3260,0
20230824,092000,18604010,3260,3260,3260,3260,10
20230824,091900,18571410,3265,3265,3265,3265,234
20230824,091800,17807400,3265,3260,3265,3260,20
20230824,091700,17742150,3265,3265,3265,3265,0
20230824,091600,17742150,3265,3265,3265,3265,1
20230824,091500,17738885,3265,3265,3265,3265,22
20230824,091400,17667055,3255,3255,3255,3255,25
20230824,091300,17585680,3250,3250,3250,3250,0
20230824,091200,17585680,3250,3250,3250,3250,1
20230824,091100,17582430,3255,3255,3255,3255,5
20230824,091000,17566155,3250,3250,3250,3250,0
20230824,090900,17566155,3250,3250,3250,3250,0
20230824,090800,17566155,3250,3250,3250,3250,0
20230824,090700,17566155,3250,3250,3250,3250,24
20230824,090600,17488155,3250,3250,3250,3250,0
20230824,090500,17488155,3250,3250,3250,3250,5
20230824,090400,17471905,3250,3255,3255,3250,922
20230824,090300,14473350,3260,3265,3265,3260,330
20230824,090200,13397530,3270,3270,3270,3270,79
20230824,090100,13139200,3295,3265,3295,3265,2852
20230824,090000,3744955,3265,3265,3265,3265,1147