stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,192700,3037100290,5300,5300,5300,5300,4381
20230824,192600,3037100290,5300,5300,5300,5300,0
20230824,192500,3037100290,5300,5300,5300,5300,0
20230824,192400,3037100290,5300,5300,5300,5300,0
20230824,192300,3037100290,5300,5300,5300,5300,0
20230824,192200,3037100290,5300,5300,5300,5300,0
20230824,192100,3037100290,5300,5300,5300,5300,0
20230824,192000,3037100290,5300,5300,5300,5300,0
20230824,191900,3037100290,5300,5300,5300,5300,0
20230824,191800,3037100290,5300,5300,5300,5300,0
20230824,191700,3037100290,5300,5300,5300,5300,0
20230824,191600,3037100290,5300,5300,5300,5300,0
20230824,191500,3037100290,5300,5300,5300,5300,0
20230824,191400,3037100290,5300,5300,5300,5300,0
20230824,191300,3037100290,5300,5300,5300,5300,0
20230824,191200,3037100290,5300,5300,5300,5300,0
20230824,191100,3037100290,5300,5300,5300,5300,0
20230824,191000,3037100290,5300,5300,5300,5300,0
20230824,190900,3037100290,5300,5300,5300,5300,0
20230824,190800,3037100290,5300,5300,5300,5300,0
20230824,190700,3037100290,5300,5300,5300,5300,0
20230824,190600,3037100290,5300,5300,5300,5300,0
20230824,190500,3037100290,5300,5300,5300,5300,0
20230824,190400,3037100290,5300,5300,5300,5300,0
20230824,190300,3037100290,5300,5300,5300,5300,0
20230824,190200,3037100290,5300,5300,5300,5300,0
20230824,190100,3037100290,5300,5300,5300,5300,0
20230824,190000,3037100290,5300,5300,5300,5300,0
20230824,185900,3037100290,5300,5300,5300,5300,0
20230824,185800,3037100290,5300,5300,5300,5300,0
20230824,185700,3037100290,5300,5300,5300,5300,4381
20230824,185600,3037100290,5300,5300,5300,5300,0
20230824,185500,3037100290,5300,5300,5300,5300,0
20230824,185400,3037100290,5300,5300,5300,5300,0
20230824,185300,3037100290,5300,5300,5300,5300,0
20230824,185200,3037100290,5300,5300,5300,5300,0
20230824,185100,3037100290,5300,5300,5300,5300,0
20230824,185000,3037100290,5300,5300,5300,5300,0
20230824,184900,3037100290,5300,5300,5300,5300,0
20230824,184800,3037100290,5300,5300,5300,5300,0
20230824,184700,3037100290,5300,5300,5300,5300,0
20230824,184600,3037100290,5300,5300,5300,5300,0
20230824,184500,3037100290,5300,5300,5300,5300,0
20230824,184400,3037100290,5300,5300,5300,5300,0
20230824,184300,3037100290,5300,5300,5300,5300,0
20230824,184200,3037100290,5300,5300,5300,5300,0
20230824,184100,3037100290,5300,5300,5300,5300,0
20230824,184000,3037100290,5300,5300,5300,5300,0
20230824,183900,3037100290,5300,5300,5300,5300,0
20230824,183800,3037100290,5300,5300,5300,5300,0
20230824,183700,3037100290,5300,5300,5300,5300,0
20230824,183600,3037100290,5300,5300,5300,5300,0
20230824,183500,3037100290,5300,5300,5300,5300,0
20230824,183400,3037100290,5300,5300,5300,5300,0
20230824,183300,3037100290,5300,5300,5300,5300,0
20230824,183200,3037100290,5300,5300,5300,5300,0
20230824,183100,3037100290,5300,5300,5300,5300,0
20230824,183000,3037100290,5300,5300,5300,5300,0
20230824,182900,3037100290,5300,5300,5300,5300,0
20230824,182800,3037100290,5300,5300,5300,5300,0
20230824,182700,3037100290,5300,5300,5300,5300,4381
20230824,182600,3037100290,5300,5300,5300,5300,0
20230824,182500,3037100290,5300,5300,5300,5300,0
20230824,182400,3037100290,5300,5300,5300,5300,0
20230824,182300,3037100290,5300,5300,5300,5300,0
20230824,182200,3037100290,5300,5300,5300,5300,0
20230824,182100,3037100290,5300,5300,5300,5300,0
20230824,182000,3037100290,5300,5300,5300,5300,0
20230824,181900,3037100290,5300,5300,5300,5300,0
20230824,181800,3037100290,5300,5300,5300,5300,0
20230824,181700,3037100290,5300,5300,5300,5300,0
20230824,181600,3037100290,5300,5300,5300,5300,0
20230824,181500,3037100290,5300,5300,5300,5300,0
20230824,181400,3037100290,5300,5300,5300,5300,0
20230824,181300,3037100290,5300,5300,5300,5300,0
20230824,181200,3037100290,5300,5300,5300,5300,0
20230824,181100,3037100290,5300,5300,5300,5300,0
20230824,181000,3037100290,5300,5300,5300,5300,0
20230824,180900,3037100290,5300,5300,5300,5300,0
20230824,180800,3037100290,5300,5300,5300,5300,0
20230824,180700,3037100290,5300,5300,5300,5300,0
20230824,180600,3037100290,5300,5300,5300,5300,0
20230824,180500,3037100290,5300,5300,5300,5300,0
20230824,180400,3037100290,5300,5300,5300,5300,0
20230824,180300,3037100290,5300,5300,5300,5300,0
20230824,180200,3037100290,5300,5300,5300,5300,0
20230824,180100,3037100290,5300,5300,5300,5300,0
20230824,180000,3037100290,5300,5300,5300,5300,0
20230824,175900,3037100290,5300,5300,5300,5300,0
20230824,175800,3037100290,5300,5300,5300,5300,0
20230824,175700,3037100290,5300,5300,5300,5300,4381
20230824,175600,3037100290,5300,5300,5300,5300,0
20230824,175500,3037100290,5300,5300,5300,5300,0
20230824,175400,3037100290,5300,5300,5300,5300,0
20230824,175300,3037100290,5300,5300,5300,5300,0
20230824,175200,3037100290,5300,5300,5300,5300,0
20230824,175100,3037100290,5300,5300,5300,5300,0
20230824,175000,3037100290,5300,5300,5300,5300,0
20230824,174900,3037100290,5300,5300,5300,5300,0
20230824,174800,3037100290,5300,5300,5300,5300,0
20230824,174700,3037100290,5300,5300,5300,5300,0
20230824,174600,3037100290,5300,5300,5300,5300,0
20230824,174500,3037100290,5300,5300,5300,5300,0
20230824,174400,3037100290,5300,5300,5300,5300,0
20230824,174300,3037100290,5300,5300,5300,5300,0
20230824,174200,3037100290,5300,5300,5300,5300,0
20230824,174100,3037100290,5300,5300,5300,5300,0
20230824,174000,3037100290,5300,5300,5300,5300,0
20230824,173900,3037100290,5300,5300,5300,5300,0
20230824,173800,3037100290,5300,5300,5300,5300,0
20230824,173700,3037100290,5300,5300,5300,5300,0
20230824,173600,3037100290,5300,5300,5300,5300,0
20230824,173500,3037100290,5300,5300,5300,5300,0
20230824,173400,3037100290,5300,5300,5300,5300,0
20230824,173300,3037100290,5300,5300,5300,5300,0
20230824,173200,3037100290,5300,5300,5300,5300,0
20230824,173100,3037100290,5300,5300,5300,5300,0
20230824,173000,3037100290,5300,5300,5300,5300,0
20230824,172900,3037100290,5300,5300,5300,5300,0
20230824,172800,3037100290,5300,5300,5300,5300,0
20230824,172700,3037100290,5300,5300,5300,5300,4381
20230824,172600,3037100290,5300,5300,5300,5300,0
20230824,172500,3037100290,5300,5300,5300,5300,0
20230824,172400,3037100290,5300,5300,5300,5300,0
20230824,172300,3037100290,5300,5300,5300,5300,0
20230824,172200,3037100290,5300,5300,5300,5300,0
20230824,172100,3037100290,5300,5300,5300,5300,0
20230824,172000,3037100290,5300,5300,5300,5300,0
20230824,171900,3037100290,5300,5300,5300,5300,0
20230824,171800,3037100290,5300,5300,5300,5300,0
20230824,171700,3037100290,5300,5300,5300,5300,0
20230824,171600,3037100290,5300,5300,5300,5300,0
20230824,171500,3037100290,5300,5300,5300,5300,0
20230824,171400,3037100290,5300,5300,5300,5300,0
20230824,171300,3037100290,5300,5300,5300,5300,0
20230824,171200,3037100290,5300,5300,5300,5300,0
20230824,171100,3037100290,5300,5300,5300,5300,0
20230824,171000,3037100290,5300,5300,5300,5300,0
20230824,170900,3037100290,5300,5300,5300,5300,0
20230824,170800,3037100290,5300,5300,5300,5300,0
20230824,170700,3037100290,5300,5300,5300,5300,0
20230824,170600,3037100290,5300,5300,5300,5300,0
20230824,170500,3037100290,5300,5300,5300,5300,0
20230824,170400,3037100290,5300,5300,5300,5300,0
20230824,170300,3037100290,5300,5300,5300,5300,0
20230824,170200,3037100290,5300,5300,5300,5300,0
20230824,170100,3037100290,5300,5300,5300,5300,0
20230824,170000,3037100290,5300,5300,5300,5300,0
20230824,165900,3037100290,5300,5300,5300,5300,0
20230824,165800,3037100290,5300,5300,5300,5300,0
20230824,165700,3037100290,5300,5300,5300,5300,4381
20230824,165600,3037100290,5300,5300,5300,5300,0
20230824,165500,3037100290,5300,5300,5300,5300,0
20230824,165400,3037100290,5300,5300,5300,5300,0
20230824,165300,3037100290,5300,5300,5300,5300,0
20230824,165200,3037100290,5300,5300,5300,5300,0
20230824,165100,3037100290,5300,5300,5300,5300,0
20230824,165000,3037100290,5300,5300,5300,5300,0
20230824,164900,3037100290,5300,5300,5300,5300,0
20230824,164800,3037100290,5300,5300,5300,5300,0
20230824,164700,3037100290,5300,5300,5300,5300,0
20230824,164600,3037100290,5300,5300,5300,5300,0
20230824,164500,3037100290,5300,5300,5300,5300,0
20230824,164400,3037100290,5300,5300,5300,5300,0
20230824,164300,3037100290,5300,5300,5300,5300,0
20230824,164200,3037100290,5300,5300,5300,5300,0
20230824,164100,3037100290,5300,5300,5300,5300,0
20230824,164000,3037100290,5300,5300,5300,5300,0
20230824,163900,3037100290,5300,5300,5300,5300,0
20230824,163800,3037100290,5300,5300,5300,5300,0
20230824,163700,3037100290,5300,5300,5300,5300,0
20230824,163600,3037100290,5300,5300,5300,5300,0
20230824,163500,3037100290,5300,5300,5300,5300,0
20230824,163400,3037100290,5300,5300,5300,5300,0
20230824,163300,3037100290,5300,5300,5300,5300,0
20230824,163200,3037100290,5300,5300,5300,5300,0
20230824,163100,3037100290,5300,5300,5300,5300,0
20230824,163000,3037100290,5300,5300,5300,5300,0
20230824,162900,3037100290,5300,5300,5300,5300,0
20230824,162800,3037100290,5300,5300,5300,5300,0
20230824,162700,3037100290,5300,5300,5300,5300,4381
20230824,162600,3037100290,5300,5300,5300,5300,0
20230824,162500,3037100290,5300,5300,5300,5300,0
20230824,162400,3037100290,5300,5300,5300,5300,0
20230824,162300,3037100290,5300,5300,5300,5300,0
20230824,162200,3037100290,5300,5300,5300,5300,0
20230824,162100,3037100290,5300,5300,5300,5300,0
20230824,162000,3037100290,5300,5300,5300,5300,0
20230824,161900,3037100290,5300,5300,5300,5300,0
20230824,161800,3037100290,5300,5300,5300,5300,0
20230824,161700,3037100290,5300,5300,5300,5300,0
20230824,161600,3037100290,5300,5300,5300,5300,0
20230824,161500,3037100290,5300,5300,5300,5300,0
20230824,161400,3037100290,5300,5300,5300,5300,0
20230824,161300,3037100290,5300,5300,5300,5300,0
20230824,161200,3037100290,5300,5300,5300,5300,0
20230824,161100,3037100290,5300,5300,5300,5300,0
20230824,161000,3037100290,5300,5300,5300,5300,0
20230824,160900,3037100290,5300,5300,5300,5300,0
20230824,160800,3037100290,5300,5300,5300,5300,0
20230824,160700,3037100290,5300,5300,5300,5300,0
20230824,160600,3037100290,5300,5300,5300,5300,0
20230824,160500,3037100290,5300,5300,5300,5300,0
20230824,160400,3037100290,5300,5300,5300,5300,0
20230824,160300,3037100290,5300,5300,5300,5300,0
20230824,160200,3037100290,5300,5300,5300,5300,0
20230824,160100,3037100290,5300,5300,5300,5300,0
20230824,160000,3037100290,5300,5300,5300,5300,0
20230824,155900,3037100290,5300,5300,5300,5300,0
20230824,155800,3037100290,5300,5300,5300,5300,0
20230824,155700,3037100290,5300,5300,5300,5300,4381
20230824,155600,3037100290,5300,5300,5300,5300,0
20230824,155500,3037100290,5300,5300,5300,5300,0
20230824,155400,3037100290,5300,5300,5300,5300,0
20230824,155300,3037100290,5300,5300,5300,5300,0
20230824,155200,3037100290,5300,5300,5300,5300,0
20230824,155100,3037100290,5300,5300,5300,5300,0
20230824,155000,3037100290,5300,5300,5300,5300,0
20230824,154900,3037100290,5300,5300,5300,5300,0
20230824,154800,3037100290,5300,5300,5300,5300,0
20230824,154700,3037100290,5300,5300,5300,5300,0
20230824,154600,3037100290,5300,5300,5300,5300,0
20230824,154500,3037100290,5300,5300,5300,5300,0
20230824,154400,3037100290,5300,5300,5300,5300,0
20230824,154300,3037100290,5300,5300,5300,5300,0
20230824,154200,3037100290,5300,5300,5300,5300,0
20230824,154100,3037100290,5300,5300,5300,5300,0
20230824,154000,3037100290,5300,5300,5300,5300,0
20230824,153900,3037100290,5300,5300,5300,5300,0
20230824,153800,3037100290,5300,5300,5300,5300,0
20230824,153700,3037100290,5300,5300,5300,5300,0
20230824,153600,3037100290,5300,5300,5300,5300,0
20230824,153500,3037100290,5300,5300,5300,5300,0
20230824,153400,3037100290,5300,5300,5300,5300,0
20230824,153300,3037100290,5300,5300,5300,5300,0
20230824,153200,3037100290,5300,5300,5300,5300,0
20230824,153100,3037100290,5300,5300,5300,5300,0
20230824,153000,3037100290,5300,5300,5300,5300,4381
20230824,152900,3013880990,5300,5300,5300,5300,0
20230824,152800,3013880990,5300,5300,5300,5300,0
20230824,152700,3013880990,5300,5300,5300,5300,0
20230824,152600,3013880990,5300,5300,5300,5300,0
20230824,152500,3013880990,5300,5300,5300,5300,0
20230824,152400,3013880990,5300,5300,5300,5300,0
20230824,152300,3013880990,5300,5300,5300,5300,0
20230824,152200,3013880990,5300,5300,5300,5300,0
20230824,152100,3013880990,5300,5300,5300,5300,0
20230824,152000,3013880990,5300,5300,5300,5300,0
20230824,151900,3013880990,5300,5310,5340,5290,2151
20230824,151800,3002442620,5310,5270,5310,5260,273
20230824,151700,3001006380,5310,5300,5310,5300,3024
20230824,151600,2984954410,5310,5320,5320,5300,3986
20230824,151500,2963793430,5320,5300,5320,5300,1515
20230824,151400,2955753630,5310,5300,5310,5300,4566
20230824,151300,2931532550,5300,5270,5300,5270,2336
20230824,151200,2919165610,5250,5250,5270,5240,2003
20230824,151100,2908654120,5220,5220,5220,5220,11
20230824,151000,2908596700,5240,5260,5260,5200,10745
20230824,150900,2852491220,5270,5270,5270,5270,1519
20230824,150800,2844486090,5270,5270,5280,5270,524
20230824,150700,2841724100,5260,5300,5300,5260,6863
20230824,150600,2805474920,5310,5300,5310,5290,7636
20230824,150500,2765014590,5300,5300,5300,5290,411
20230824,150400,2762836670,5280,5280,5280,5280,854
20230824,150300,2758327550,5280,5280,5280,5280,0
20230824,150200,2758327550,5280,5300,5300,5280,498
20230824,150100,2755692730,5300,5280,5300,5280,464
20230824,150000,2753238100,5270,5240,5290,5230,1570
20230824,145900,2745003580,5240,5280,5280,5240,5258
20230824,145800,2717304310,5300,5350,5350,5280,6627
20230824,145700,2682172940,5320,5350,5370,5320,6014
20230824,145600,2650021000,5360,5360,5360,5340,7262
20230824,145500,2611115600,5360,5320,5360,5320,4413
20230824,145400,2587538700,5320,5320,5320,5320,1100
20230824,145300,2581686700,5310,5330,5330,5300,10515
20230824,145200,2525773460,5320,5340,5370,5320,489
20230824,145100,2523162230,5350,5360,5370,5320,254
20230824,145000,2521798940,5320,5400,5400,5310,4844
20230824,144900,2495811830,5380,5340,5400,5290,8097
20230824,144800,2452395600,5340,5330,5350,5320,8278
20230824,144700,2408202850,5320,5240,5370,5240,5255
20230824,144600,2380310940,5240,5300,5590,5240,47369
20230824,144500,2124680580,5280,5270,5300,5240,11780
20230824,144400,2062521020,5240,5200,5260,5170,12705
20230824,144300,1996310990,5170,5140,5190,5140,1641
20230824,144200,1987814790,5120,5140,5200,5120,10028
20230824,144100,1935950020,5190,5130,5200,5120,9424
20230824,144000,1887352720,5140,5120,5140,5080,11692
20230824,143900,1827631950,5140,5170,5180,5110,7122
20230824,143800,1790975710,5150,5120,5170,5100,13110
20230824,143700,1723564490,5100,5090,5110,5090,3279
20230824,143600,1706845910,5120,5120,5130,5090,4686
20230824,143500,1682865080,5110,5060,5120,5060,3521
20230824,143400,1664939270,5020,5040,5100,5020,7253
20230824,143300,1628148210,5050,5040,5100,5010,4211
20230824,143200,1606833400,5080,5010,5090,5010,3804
20230824,143100,1587515050,5010,4995,5020,4995,1251
20230824,143000,1581246535,5000,4965,5000,4965,2928
20230824,142900,1566650915,4975,4965,5010,4960,10052
20230824,142800,1516539350,4950,4930,4960,4930,1137
20230824,142700,1510909730,4930,4900,4940,4890,8531
20230824,142600,1468858150,4895,4925,4925,4895,134
20230824,142500,1468201980,4930,4905,4935,4905,907
20230824,142400,1463732350,4890,4895,4920,4890,1302
20230824,142300,1457342290,4895,4890,4895,4885,323
20230824,142200,1455762310,4880,4915,4915,4875,1966
20230824,142100,1446144670,4935,4935,4935,4935,51
20230824,142000,1445892985,4940,4945,4945,4940,131
20230824,141900,1445245790,4955,4955,4955,4950,189
20230824,141800,1444309545,4955,4950,4955,4950,200
20230824,141700,1443319410,4955,4960,4960,4950,926
20230824,141600,1438733735,4965,4980,4980,4965,1433
20230824,141500,1431599555,4980,4985,4990,4980,1560
20230824,141400,1423823000,4995,4985,4995,4985,325
20230824,141300,1422199960,4980,4980,4980,4970,571
20230824,141200,1419357825,4980,4980,4980,4980,229
20230824,141100,1418217405,4975,4995,4995,4975,1171
20230824,141000,1412378820,4995,4995,5000,4995,217
20230824,140900,1411294705,4995,5000,5000,4995,385
20230824,140800,1409369955,5000,5000,5000,5000,677
20230824,140700,1405984955,5000,5000,5000,5000,110
20230824,140600,1405434955,5000,5070,5070,5000,4488
20230824,140500,1382921115,5060,5020,5100,5020,3127
20230824,140400,1367045575,5020,5010,5020,5010,191
20230824,140300,1366087665,5010,5010,5020,5010,605
20230824,140200,1363056115,5020,5000,5020,5000,1550
20230824,140100,1355304935,5020,4970,5020,4970,5555
20230824,140000,1327551880,4940,4940,4940,4940,0
20230824,135900,1327551880,4940,4930,4940,4925,3045
20230824,135800,1312531495,4900,4915,4935,4900,12357
20230824,135700,1251675720,4910,4910,4910,4910,153
20230824,135600,1250924490,4910,4910,4910,4910,143
20230824,135500,1250222360,4910,4885,4910,4885,608
20230824,135400,1247243230,4885,4875,4885,4875,651
20230824,135300,1244064715,4880,4875,4880,4875,703
20230824,135200,1240635065,4870,4870,4870,4870,0
20230824,135100,1240635065,4870,4870,4870,4870,9
20230824,135000,1240591235,4870,4870,4870,4865,229
20230824,134900,1239476625,4865,4865,4865,4865,12
20230824,134800,1239418245,4865,4865,4865,4865,19
20230824,134700,1239325810,4865,4865,4865,4865,30
20230824,134600,1239179860,4865,4870,4870,4865,233
20230824,134500,1238045945,4870,4870,4870,4870,1046
20230824,134400,1232951925,4870,4870,4870,4870,66
20230824,134300,1232630505,4870,4865,4870,4865,197
20230824,134200,1231671500,4865,4865,4865,4865,2355
20230824,134100,1220214425,4870,4870,4870,4870,18
20230824,134000,1220126765,4870,4870,4870,4870,50
20230824,133900,1219883265,4865,4865,4865,4865,595
20230824,133800,1216988590,4875,4875,4875,4875,0
20230824,133700,1216988590,4875,4875,4875,4875,0
20230824,133600,1216988590,4875,4875,4875,4875,10
20230824,133500,1216939840,4865,4865,4865,4865,0
20230824,133400,1216939840,4865,4865,4865,4865,124
20230824,133300,1216336580,4865,4865,4865,4865,26
20230824,133200,1216210090,4860,4860,4860,4860,180
20230824,133100,1215335290,4855,4855,4855,4855,122
20230824,133000,1214742980,4855,4855,4855,4855,360
20230824,132900,1212995180,4855,4860,4860,4855,715
20230824,132800,1209521630,4860,4860,4860,4860,0
20230824,132700,1209521630,4860,4860,4860,4860,117
20230824,132600,1208953010,4860,4860,4860,4860,1
20230824,132500,1208948150,4860,4860,4860,4860,186
20230824,132400,1208044190,4860,4855,4860,4855,359
20230824,132300,1206299615,4855,4865,4865,4855,367
20230824,132200,1204516160,4860,4860,4860,4860,390
20230824,132100,1202620760,4860,4860,4880,4860,702
20230824,132000,1199207040,4880,4855,4880,4850,996
20230824,131900,1194359950,4870,4875,4875,4855,1217
20230824,131800,1188444865,4910,4910,4910,4910,176
20230824,131700,1187580705,4860,4860,4920,4860,3472
20230824,131600,1170617330,4855,4895,4935,4855,14882
20230824,131500,1097648710,4900,4910,4935,4900,5762
20230824,131400,1069262855,4885,4885,4910,4885,361
20230824,131300,1067493045,4885,4885,4885,4885,502
20230824,131200,1065040775,4920,4920,4920,4920,2
20230824,131100,1065030935,4925,4880,4930,4880,2032
20230824,131000,1055025850,4880,4880,4880,4880,0
20230824,130900,1055025850,4880,4880,4880,4880,0
20230824,130800,1055025850,4880,4870,4880,4865,173
20230824,130700,1054183440,4865,4865,4865,4865,0
20230824,130600,1054183440,4865,4865,4865,4865,0
20230824,130500,1054183440,4865,4855,4865,4855,417
20230824,130400,1052154745,4865,4860,4865,4855,418
20230824,130300,1050123055,4860,4860,4860,4860,359
20230824,130200,1048378315,4860,4860,4860,4860,400
20230824,130100,1046434315,4855,4855,4855,4850,222
20230824,130000,1045356620,4855,4855,4855,4855,100
20230824,125900,1044871120,4860,4855,4860,4855,2646
20230824,125800,1032023790,4855,4855,4855,4855,526
20230824,125700,1029470060,4850,4850,4850,4850,180
20230824,125600,1028597060,4855,4880,4880,4855,14051
20230824,125500,960172180,4880,4880,4880,4880,0
20230824,125400,960172180,4880,4880,4880,4880,0
20230824,125300,960172180,4880,4880,4880,4880,474
20230824,125200,957859060,4885,4890,4890,4885,94
20230824,125100,957399865,4890,4890,4890,4890,0
20230824,125000,957399865,4890,4895,4895,4890,268
20230824,124900,956088515,4910,4910,4910,4910,0
20230824,124800,956088515,4910,4910,4915,4910,701
20230824,124700,952643565,4915,4915,4915,4915,61
20230824,124600,952343750,4920,4910,4920,4910,2536
20230824,124500,939872125,4915,4920,4925,4890,5534
20230824,124400,912665490,4920,4915,4920,4915,295
20230824,124300,911215560,4890,4890,4890,4890,0
20230824,124200,911215560,4890,4890,4890,4890,0
20230824,124100,911215560,4890,4900,4900,4890,568
20230824,124000,908434155,4930,4900,4930,4900,4700
20230824,123900,885296260,4895,4895,4895,4895,135
20230824,123800,884635435,4885,4885,4885,4885,30
20230824,123700,884488885,4880,4880,4880,4880,120
20230824,123600,883903285,4880,4880,4880,4880,5
20230824,123500,883878885,4880,4880,4880,4880,0
20230824,123400,883878885,4880,4880,4880,4880,0
20230824,123300,883878885,4880,4880,4880,4880,124
20230824,123200,883273765,4880,4880,4880,4880,0
20230824,123100,883273765,4880,4880,4880,4880,0
20230824,123000,883273765,4880,4880,4880,4875,68
20230824,122900,882942185,4880,4880,4880,4880,500
20230824,122800,880502185,4875,4875,4875,4875,301
20230824,122700,879034810,4875,4875,4875,4875,115
20230824,122600,878474185,4880,4900,4900,4880,2645
20230824,122500,865553375,4905,4905,4905,4905,0
20230824,122400,865553375,4905,4905,4905,4905,209
20230824,122300,864528230,4880,4880,4880,4880,0
20230824,122200,864528230,4880,4880,4880,4880,513
20230824,122100,862024790,4880,4880,4880,4880,0
20230824,122000,862024790,4880,4880,4880,4880,32
20230824,121900,861868630,4915,4890,4915,4890,674
20230824,121800,858561785,4885,4885,4885,4885,304
20230824,121700,857076745,4885,4885,4885,4885,377
20230824,121600,855235100,4880,4890,4890,4880,2191
20230824,121500,844537880,4890,4905,4930,4890,5463
20230824,121400,817660890,4905,4905,4905,4905,10
20230824,121300,817611840,4900,4905,4905,4900,496
20230824,121200,815180515,4905,4905,4905,4905,62
20230824,121100,814876405,4905,4905,4910,4905,202
20230824,121000,813885020,4905,4915,4915,4905,1089
20230824,120900,808536785,4925,4925,4925,4925,0
20230824,120800,808536785,4925,4925,4925,4925,1881
20230824,120700,799272860,4950,4950,4950,4950,0
20230824,120600,799272860,4950,4950,4950,4950,0
20230824,120500,799272860,4950,4950,4950,4950,0
20230824,120400,799272860,4950,4920,4950,4920,603
20230824,120300,796295620,4935,4915,4935,4915,1529
20230824,120200,788752625,4920,4930,4930,4920,148
20230824,120100,788023965,4930,4930,4930,4930,17
20230824,120000,787940155,4930,4935,4935,4915,513
20230824,115900,785411820,4940,4915,5030,4910,2928
20230824,115800,770947795,4915,4915,4915,4915,2
20230824,115700,770937965,4910,4910,4910,4910,115
20230824,115600,770373315,4930,4930,4930,4930,0
20230824,115500,770373315,4930,4930,4930,4930,97
20230824,115400,769895105,4930,4925,4930,4925,103
20230824,115300,769387330,4935,4925,4935,4925,109
20230824,115200,768849635,4915,4925,4930,4910,191
20230824,115100,767909150,4930,4930,4930,4930,21
20230824,115000,767805620,4935,4930,4935,4930,500
20230824,114900,765338340,4930,4925,4930,4925,500
20230824,114800,762873550,4905,4925,4950,4905,816
20230824,114700,758852075,4925,4935,4955,4925,1848
20230824,114600,749725625,4935,4955,4955,4930,2402
20230824,114500,737840140,4960,4960,4960,4960,0
20230824,114400,737840140,4960,4995,4995,4960,65
20230824,114300,737516690,5000,4995,5000,4995,328
20230824,114200,735877250,5000,4995,5000,4995,767
20230824,114100,732042570,5000,5020,5020,4970,781
20230824,114000,728156325,5020,5020,5020,5020,205
20230824,113900,727127225,5030,5020,5030,5010,368
20230824,113800,725279365,5020,5020,5020,5020,32
20230824,113700,725118725,5030,5030,5030,5030,126
20230824,113600,724484945,5040,5010,5040,4995,1129
20230824,113500,718814630,5010,4995,5010,4960,1655
20230824,113400,710535590,5000,5000,5000,5000,0
20230824,113300,710535590,5000,5000,5000,5000,136
20230824,113200,709855590,5000,4955,5000,4950,1030
20230824,113100,704736900,5000,4985,5000,4985,628
20230824,113000,701597885,4990,4965,4990,4960,401
20230824,112900,699600715,4970,4965,4970,4965,382
20230824,112800,697702985,4970,4965,4970,4965,156
20230824,112700,696927690,4970,4965,4970,4965,619
20230824,112600,693852315,4970,4975,4975,4970,605
20230824,112500,690845460,4930,4920,4935,4920,3569
20230824,112400,673239985,4915,4915,4915,4915,45
20230824,112300,673018810,4915,4895,4915,4895,518
20230824,112200,670477670,4900,4890,4900,4880,710
20230824,112100,667007980,4895,4865,4895,4865,1074
20230824,112000,661762520,4865,4865,4865,4865,219
20230824,111900,660697085,4865,4860,4865,4860,524
20230824,111800,658148850,4860,4860,4860,4860,25
20230824,111700,658027350,4860,4855,4860,4855,122
20230824,111600,657435015,4855,4875,4875,4855,5461
20230824,111500,630820505,4880,4875,4880,4875,352
20230824,111400,629103320,4875,4880,4880,4875,612
20230824,111300,626116765,4885,4920,4935,4885,7199
20230824,111200,590678700,4925,4915,4925,4915,275
20230824,111100,589324520,4920,4910,4920,4910,207
20230824,111000,588306650,4905,4905,4905,4905,0
20230824,110900,588306650,4905,4885,4905,4885,787
20230824,110800,584450920,4885,4875,4885,4875,40
20230824,110700,584255535,4875,4875,4875,4875,6
20230824,110600,584226285,4885,4875,4885,4875,26
20230824,110500,584099390,4875,4880,4880,4875,133
20230824,110400,583450515,4875,4875,4875,4875,9
20230824,110300,583406640,4875,4875,4875,4875,9
20230824,110200,583362765,4875,4875,4885,4875,239
20230824,110100,582196885,4875,4875,4875,4875,14
20230824,110000,582128635,4875,4880,4880,4875,390
20230824,105900,580226165,4900,4900,4900,4900,0
20230824,105800,580226165,4900,4900,4900,4900,1
20230824,105700,580221265,4900,4895,4900,4895,21
20230824,105600,580118405,4875,4875,4875,4875,0
20230824,105500,580118405,4875,4875,4875,4875,0
20230824,105400,580118405,4875,4885,4885,4875,237
20230824,105300,578961420,4875,4875,4875,4875,0
20230824,105200,578961420,4875,4875,4875,4875,116
20230824,105100,578395920,4885,4890,4890,4885,339
20230824,105000,576738235,4910,4910,4910,4910,0
20230824,104900,576738235,4910,4920,4935,4910,1404
20230824,104800,569813655,4930,4890,4935,4885,1549
20230824,104700,562183480,4880,4865,4880,4860,122
20230824,104600,561589830,4865,4865,4865,4865,12
20230824,104500,561531450,4860,4865,4865,4860,37
20230824,104400,561351500,4860,4860,4860,4860,25
20230824,104300,561230000,4860,4860,4860,4860,144
20230824,104200,560530160,4870,4870,4870,4870,563
20230824,104100,557788350,4870,4870,4870,4870,8
20230824,104000,557749390,4870,4875,4875,4870,139
20230824,103900,557072445,4885,4885,4885,4880,89
20230824,103800,556637805,4890,4885,4890,4885,610
20230824,103700,553655115,4890,4890,4890,4890,51
20230824,103600,553405725,4890,4870,4890,4860,931
20230824,103500,548877830,4870,4870,4890,4870,807
20230824,103400,544942035,4890,4900,4900,4885,3570
20230824,103300,527453475,4900,4900,4900,4900,448
20230824,103200,525258275,4900,4900,4900,4900,782
20230824,103100,521426475,4905,4900,4905,4900,1374
20230824,103000,514693470,4905,4900,4910,4900,1057
20230824,102900,509512755,4900,4910,4910,4900,2960
20230824,102800,494991350,4905,4900,4905,4895,211
20230824,102700,493957800,4900,4880,4900,4880,374
20230824,102600,492125240,4870,4870,4870,4870,8
20230824,102500,492086280,4870,4860,4870,4860,751
20230824,102400,488432370,4870,4835,4870,4835,261
20230824,102300,487166275,4835,4880,4880,4805,1969
20230824,102200,477619960,4895,4950,4950,4895,9332
20230824,102100,431585630,4950,4950,4950,4950,5337
20230824,102000,405167480,4950,4975,4975,4950,5114
20230824,101900,379790590,4995,4970,4995,4970,12
20230824,101800,379730775,4970,4975,4995,4970,1611
20230824,101700,371717390,4980,4980,4980,4980,602
20230824,101600,368719430,4980,4980,4980,4980,174
20230824,101500,367852910,4980,5010,5010,4980,826
20230824,101400,363730160,5020,5020,5020,5020,312
20230824,101300,362163920,5000,5010,5010,5000,531
20230824,101200,359505340,5010,5030,5030,5010,1939
20230824,101100,349767500,5040,5040,5040,5040,61
20230824,101000,349460060,5030,5030,5030,5030,285
20230824,100900,348026510,5030,5020,5030,5020,586
20230824,100800,345079450,5020,5020,5030,5020,2270
20230824,100700,333683890,5020,5040,5040,5020,236
20230824,100600,332498610,5040,5030,5040,5030,181
20230824,100500,331587190,5020,5030,5030,5020,559
20230824,100400,328777530,5030,5030,5030,5030,706
20230824,100300,325226350,5040,5040,5040,5040,200
20230824,100200,324218350,5040,5040,5040,5040,202
20230824,100100,323200270,5040,5030,5040,5020,545
20230824,100000,320462090,5030,5030,5030,5020,256
20230824,095900,319176550,5020,5030,5030,5020,9
20230824,095800,319131340,5020,5020,5020,5020,196
20230824,095700,318147420,5020,5020,5020,5020,316
20230824,095600,316561100,5020,5020,5020,5020,188
20230824,095500,315617340,5020,5020,5020,5020,201
20230824,095400,314608320,5020,4990,5020,4990,541
20230824,095300,311901980,4995,5000,5000,4980,173
20230824,095200,311040150,4995,4975,4995,4975,245
20230824,095100,309820250,4975,4975,4975,4975,34
20230824,095000,309651100,4975,4975,4975,4975,377
20230824,094900,307775525,4985,4975,4985,4975,122
20230824,094800,307168355,4975,4975,4995,4975,459
20230824,094700,304880910,4975,4975,4975,4975,502
20230824,094600,302383460,4975,4970,4975,4970,169
20230824,094500,301543485,5010,5010,5010,4965,4469
20230824,094400,279225140,5010,5020,5020,5010,14
20230824,094300,279154910,5020,5050,5050,5020,2138
20230824,094200,268370280,5050,5060,5060,5050,1715
20230824,094100,259699840,5060,5060,5060,5060,212
20230824,094000,258627120,5070,5070,5070,5050,1112
20230824,093900,252990270,5070,5070,5080,5070,487
20230824,093800,250519820,5100,5080,5100,5080,255
20230824,093700,249220110,5090,5090,5090,5090,1
20230824,093600,249215020,5080,5080,5080,5080,10
20230824,093500,249164220,5070,5090,5090,5070,1827
20230824,093400,239884500,5110,5080,5110,5080,200
20230824,093300,238865720,5090,5110,5110,5070,1188
20230824,093200,232805010,5100,5100,5130,5090,1071
20230824,093100,227337900,5100,5090,5150,5080,1699
20230824,093000,218626380,5080,5070,5080,5070,212
20230824,092900,217551200,5060,5060,5070,5050,182
20230824,092800,216629140,5040,5020,5040,5020,321
20230824,092700,215015410,5000,5000,5000,5000,0
20230824,092600,215015410,5000,5010,5010,5000,116
20230824,092500,214434640,5000,5000,5000,5000,16
20230824,092400,214354640,4995,5010,5050,4995,2096
20230824,092300,203844695,5000,5020,5020,5000,163
20230824,092200,203028735,5050,5010,5050,5010,6
20230824,092100,202998535,4990,4970,5000,4965,963
20230824,092000,198196835,4975,4980,4980,4955,1667
20230824,091900,189929090,4975,4950,4975,4950,740
20230824,091800,186257265,4950,4950,4950,4950,10
20230824,091700,186207765,4950,4990,4990,4950,2945
20230824,091600,171539760,4990,5000,5000,4990,4606
20230824,091500,148535000,5000,5000,5000,5000,163
20230824,091400,147720000,5000,5010,5010,5000,563
20230824,091300,144900540,5000,5020,5020,5000,1673
20230824,091200,136514650,5030,5040,5040,5030,1226
20230824,091100,130341500,5050,5070,5080,5050,3284
20230824,091000,113703350,5070,5080,5080,5070,15
20230824,090900,113627280,5080,5080,5080,5080,728
20230824,090800,109929040,5080,5070,5080,5070,1536
20230824,090700,102139780,5080,5120,5130,5080,6454
20230824,090600,69247700,5120,5120,5120,5120,730
20230824,090500,65510100,5110,5120,5170,5100,3695
20230824,090400,46519730,5120,5120,5120,5120,222
20230824,090300,45383090,5110,5050,5150,5050,2971
20230824,090200,30241200,5070,5040,5070,5020,1970
20230824,090100,20284370,5020,5090,5090,5010,1421
20230824,090000,13070360,5090,5100,5100,5090,2564