stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192800,691277990,3135,3135,3135,3135,6163
20230823,192700,691277990,3135,3135,3135,3135,0
20230823,192600,691277990,3135,3135,3135,3135,0
20230823,192500,691277990,3135,3135,3135,3135,0
20230823,192400,691277990,3135,3135,3135,3135,0
20230823,192300,691277990,3135,3135,3135,3135,0
20230823,192200,691277990,3135,3135,3135,3135,0
20230823,192100,691277990,3135,3135,3135,3135,0
20230823,192000,691277990,3135,3135,3135,3135,0
20230823,191900,691277990,3135,3135,3135,3135,0
20230823,191800,691277990,3135,3135,3135,3135,0
20230823,191700,691277990,3135,3135,3135,3135,0
20230823,191600,691277990,3135,3135,3135,3135,0
20230823,191500,691277990,3135,3135,3135,3135,0
20230823,191400,691277990,3135,3135,3135,3135,0
20230823,191300,691277990,3135,3135,3135,3135,0
20230823,191200,691277990,3135,3135,3135,3135,0
20230823,191100,691277990,3135,3135,3135,3135,0
20230823,191000,691277990,3135,3135,3135,3135,0
20230823,190900,691277990,3135,3135,3135,3135,0
20230823,190800,691277990,3135,3135,3135,3135,0
20230823,190700,691277990,3135,3135,3135,3135,0
20230823,190600,691277990,3135,3135,3135,3135,0
20230823,190500,691277990,3135,3135,3135,3135,0
20230823,190400,691277990,3135,3135,3135,3135,0
20230823,190300,691277990,3135,3135,3135,3135,0
20230823,190200,691277990,3135,3135,3135,3135,0
20230823,190100,691277990,3135,3135,3135,3135,0
20230823,190000,691277990,3135,3135,3135,3135,0
20230823,185900,691277990,3135,3135,3135,3135,0
20230823,185800,691277990,3135,3135,3135,3135,6163
20230823,185700,691277990,3135,3135,3135,3135,0
20230823,185600,691277990,3135,3135,3135,3135,0
20230823,185500,691277990,3135,3135,3135,3135,0
20230823,185400,691277990,3135,3135,3135,3135,0
20230823,185300,691277990,3135,3135,3135,3135,0
20230823,185200,691277990,3135,3135,3135,3135,0
20230823,185100,691277990,3135,3135,3135,3135,0
20230823,185000,691277990,3135,3135,3135,3135,0
20230823,184900,691277990,3135,3135,3135,3135,0
20230823,184800,691277990,3135,3135,3135,3135,0
20230823,184700,691277990,3135,3135,3135,3135,0
20230823,184600,691277990,3135,3135,3135,3135,0
20230823,184500,691277990,3135,3135,3135,3135,0
20230823,184400,691277990,3135,3135,3135,3135,0
20230823,184300,691277990,3135,3135,3135,3135,0
20230823,184200,691277990,3135,3135,3135,3135,0
20230823,184100,691277990,3135,3135,3135,3135,0
20230823,184000,691277990,3135,3135,3135,3135,0
20230823,183900,691277990,3135,3135,3135,3135,0
20230823,183800,691277990,3135,3135,3135,3135,0
20230823,183700,691277990,3135,3135,3135,3135,0
20230823,183600,691277990,3135,3135,3135,3135,0
20230823,183500,691277990,3135,3135,3135,3135,0
20230823,183400,691277990,3135,3135,3135,3135,0
20230823,183300,691277990,3135,3135,3135,3135,0
20230823,183200,691277990,3135,3135,3135,3135,0
20230823,183100,691277990,3135,3135,3135,3135,0
20230823,183000,691277990,3135,3135,3135,3135,0
20230823,182900,691277990,3135,3135,3135,3135,0
20230823,182800,691277990,3135,3135,3135,3135,6163
20230823,182700,691277990,3135,3135,3135,3135,0
20230823,182600,691277990,3135,3135,3135,3135,0
20230823,182500,691277990,3135,3135,3135,3135,0
20230823,182400,691277990,3135,3135,3135,3135,0
20230823,182300,691277990,3135,3135,3135,3135,0
20230823,182200,691277990,3135,3135,3135,3135,0
20230823,182100,691277990,3135,3135,3135,3135,0
20230823,182000,691277990,3135,3135,3135,3135,0
20230823,181900,691277990,3135,3135,3135,3135,0
20230823,181800,691277990,3135,3135,3135,3135,0
20230823,181700,691277990,3135,3135,3135,3135,0
20230823,181600,691277990,3135,3135,3135,3135,0
20230823,181500,691277990,3135,3135,3135,3135,0
20230823,181400,691277990,3135,3135,3135,3135,0
20230823,181300,691277990,3135,3135,3135,3135,0
20230823,181200,691277990,3135,3135,3135,3135,0
20230823,181100,691277990,3135,3135,3135,3135,0
20230823,181000,691277990,3135,3135,3135,3135,0
20230823,180900,691277990,3135,3135,3135,3135,0
20230823,180800,691277990,3135,3135,3135,3135,0
20230823,180700,691277990,3135,3135,3135,3135,0
20230823,180600,691277990,3135,3135,3135,3135,0
20230823,180500,691277990,3135,3135,3135,3135,0
20230823,180400,691277990,3135,3135,3135,3135,0
20230823,180300,691277990,3135,3135,3135,3135,0
20230823,180200,691277990,3135,3135,3135,3135,0
20230823,180100,691277990,3135,3135,3135,3135,0
20230823,180000,691277990,3135,3135,3135,3135,0
20230823,175900,691277990,3135,3135,3135,3135,0
20230823,175800,691277990,3135,3135,3135,3135,6163
20230823,175700,691277990,3135,3135,3135,3135,0
20230823,175600,691277990,3135,3135,3135,3135,0
20230823,175500,691277990,3135,3135,3135,3135,0
20230823,175400,691277990,3135,3135,3135,3135,0
20230823,175300,691277990,3135,3135,3135,3135,0
20230823,175200,691277990,3135,3135,3135,3135,0
20230823,175100,691277990,3135,3135,3135,3135,0
20230823,175000,691277990,3135,3135,3135,3135,0
20230823,174900,691277990,3135,3135,3135,3135,0
20230823,174800,691277990,3135,3135,3135,3135,0
20230823,174700,691277990,3135,3135,3135,3135,0
20230823,174600,691277990,3135,3135,3135,3135,0
20230823,174500,691277990,3135,3135,3135,3135,0
20230823,174400,691277990,3135,3135,3135,3135,0
20230823,174300,691277990,3135,3135,3135,3135,0
20230823,174200,691277990,3135,3135,3135,3135,0
20230823,174100,691277990,3135,3135,3135,3135,0
20230823,174000,691277990,3135,3135,3135,3135,0
20230823,173900,691277990,3135,3135,3135,3135,0
20230823,173800,691277990,3135,3135,3135,3135,0
20230823,173700,691277990,3135,3135,3135,3135,0
20230823,173600,691277990,3135,3135,3135,3135,0
20230823,173500,691277990,3135,3135,3135,3135,0
20230823,173400,691277990,3135,3135,3135,3135,0
20230823,173300,691277990,3135,3135,3135,3135,0
20230823,173200,691277990,3135,3135,3135,3135,0
20230823,173100,691277990,3135,3135,3135,3135,0
20230823,173000,691277990,3135,3135,3135,3135,0
20230823,172900,691277990,3135,3135,3135,3135,0
20230823,172800,691277990,3135,3135,3135,3135,6163
20230823,172700,691277990,3135,3135,3135,3135,0
20230823,172600,691277990,3135,3135,3135,3135,0
20230823,172500,691277990,3135,3135,3135,3135,0
20230823,172400,691277990,3135,3135,3135,3135,0
20230823,172300,691277990,3135,3135,3135,3135,0
20230823,172200,691277990,3135,3135,3135,3135,0
20230823,172100,691277990,3135,3135,3135,3135,0
20230823,172000,691277990,3135,3135,3135,3135,0
20230823,171900,691277990,3135,3135,3135,3135,0
20230823,171800,691277990,3135,3135,3135,3135,0
20230823,171700,691277990,3135,3135,3135,3135,0
20230823,171600,691277990,3135,3135,3135,3135,0
20230823,171500,691277990,3135,3135,3135,3135,0
20230823,171400,691277990,3135,3135,3135,3135,0
20230823,171300,691277990,3135,3135,3135,3135,0
20230823,171200,691277990,3135,3135,3135,3135,0
20230823,171100,691277990,3135,3135,3135,3135,0
20230823,171000,691277990,3135,3135,3135,3135,0
20230823,170900,691277990,3135,3135,3135,3135,0
20230823,170800,691277990,3135,3135,3135,3135,0
20230823,170700,691277990,3135,3135,3135,3135,0
20230823,170600,691277990,3135,3135,3135,3135,0
20230823,170500,691277990,3135,3135,3135,3135,0
20230823,170400,691277990,3135,3135,3135,3135,0
20230823,170300,691277990,3135,3135,3135,3135,0
20230823,170200,691277990,3135,3135,3135,3135,0
20230823,170100,691277990,3135,3135,3135,3135,0
20230823,170000,691277990,3135,3135,3135,3135,0
20230823,165900,691277990,3135,3135,3135,3135,0
20230823,165800,691277990,3135,3135,3135,3135,6163
20230823,165700,691277990,3135,3135,3135,3135,0
20230823,165600,691277990,3135,3135,3135,3135,0
20230823,165500,691277990,3135,3135,3135,3135,0
20230823,165400,691277990,3135,3135,3135,3135,0
20230823,165300,691277990,3135,3135,3135,3135,0
20230823,165200,691277990,3135,3135,3135,3135,0
20230823,165100,691277990,3135,3135,3135,3135,0
20230823,165000,691277990,3135,3135,3135,3135,0
20230823,164900,691277990,3135,3135,3135,3135,0
20230823,164800,691277990,3135,3135,3135,3135,0
20230823,164700,691277990,3135,3135,3135,3135,0
20230823,164600,691277990,3135,3135,3135,3135,0
20230823,164500,691277990,3135,3135,3135,3135,0
20230823,164400,691277990,3135,3135,3135,3135,0
20230823,164300,691277990,3135,3135,3135,3135,0
20230823,164200,691277990,3135,3135,3135,3135,0
20230823,164100,691277990,3135,3135,3135,3135,0
20230823,164000,691277990,3135,3135,3135,3135,0
20230823,163900,691277990,3135,3135,3135,3135,0
20230823,163800,691277990,3135,3135,3135,3135,0
20230823,163700,691277990,3135,3135,3135,3135,0
20230823,163600,691277990,3135,3135,3135,3135,0
20230823,163500,691277990,3135,3135,3135,3135,0
20230823,163400,691277990,3135,3135,3135,3135,0
20230823,163300,691277990,3135,3135,3135,3135,0
20230823,163200,691277990,3135,3135,3135,3135,0
20230823,163100,691277990,3135,3135,3135,3135,0
20230823,163000,691277990,3135,3135,3135,3135,0
20230823,162900,691277990,3135,3135,3135,3135,0
20230823,162800,691277990,3135,3135,3135,3135,6163
20230823,162700,691277990,3135,3135,3135,3135,0
20230823,162600,691277990,3135,3135,3135,3135,0
20230823,162500,691277990,3135,3135,3135,3135,0
20230823,162400,691277990,3135,3135,3135,3135,0
20230823,162300,691277990,3135,3135,3135,3135,0
20230823,162200,691277990,3135,3135,3135,3135,0
20230823,162100,691277990,3135,3135,3135,3135,0
20230823,162000,691277990,3135,3135,3135,3135,0
20230823,161900,691277990,3135,3135,3135,3135,0
20230823,161800,691277990,3135,3135,3135,3135,0
20230823,161700,691277990,3135,3135,3135,3135,0
20230823,161600,691277990,3135,3135,3135,3135,0
20230823,161500,691277990,3135,3135,3135,3135,0
20230823,161400,691277990,3135,3135,3135,3135,0
20230823,161300,691277990,3135,3135,3135,3135,0
20230823,161200,691277990,3135,3135,3135,3135,0
20230823,161100,691277990,3135,3135,3135,3135,0
20230823,161000,691277990,3135,3135,3135,3135,0
20230823,160900,691277990,3135,3135,3135,3135,0
20230823,160800,691277990,3135,3135,3135,3135,0
20230823,160700,691277990,3135,3135,3135,3135,0
20230823,160600,691277990,3135,3135,3135,3135,0
20230823,160500,691277990,3135,3135,3135,3135,0
20230823,160400,691277990,3135,3135,3135,3135,0
20230823,160300,691277990,3135,3135,3135,3135,0
20230823,160200,691277990,3135,3135,3135,3135,0
20230823,160100,691277990,3135,3135,3135,3135,0
20230823,160000,691277990,3135,3135,3135,3135,0
20230823,155900,691277990,3135,3135,3135,3135,0
20230823,155800,691277990,3135,3135,3135,3135,6163
20230823,155700,691277990,3135,3135,3135,3135,0
20230823,155600,691277990,3135,3135,3135,3135,0
20230823,155500,691277990,3135,3135,3135,3135,0
20230823,155400,691277990,3135,3135,3135,3135,0
20230823,155300,691277990,3135,3135,3135,3135,0
20230823,155200,691277990,3135,3135,3135,3135,0
20230823,155100,691277990,3135,3135,3135,3135,0
20230823,155000,691277990,3135,3135,3135,3135,0
20230823,154900,691277990,3135,3135,3135,3135,0
20230823,154800,691277990,3135,3135,3135,3135,0
20230823,154700,691277990,3135,3135,3135,3135,0
20230823,154600,691277990,3135,3135,3135,3135,0
20230823,154500,691277990,3135,3135,3135,3135,0
20230823,154400,691277990,3135,3135,3135,3135,0
20230823,154300,691277990,3135,3135,3135,3135,0
20230823,154200,691277990,3135,3135,3135,3135,0
20230823,154100,691277990,3135,3135,3135,3135,0
20230823,154000,691277990,3135,3135,3135,3135,0
20230823,153900,691277990,3135,3135,3135,3135,0
20230823,153800,691277990,3135,3135,3135,3135,0
20230823,153700,691277990,3135,3135,3135,3135,0
20230823,153600,691277990,3135,3135,3135,3135,0
20230823,153500,691277990,3135,3135,3135,3135,0
20230823,153400,691277990,3135,3135,3135,3135,0
20230823,153300,691277990,3135,3135,3135,3135,0
20230823,153200,691277990,3135,3135,3135,3135,0
20230823,153100,691277990,3135,3135,3135,3135,0
20230823,153000,691277990,3135,3135,3135,3135,6163
20230823,152900,671956985,3135,3135,3135,3135,0
20230823,152800,671956985,3135,3135,3135,3135,0
20230823,152700,671956985,3135,3135,3135,3135,0
20230823,152600,671956985,3135,3135,3135,3135,0
20230823,152500,671956985,3135,3135,3135,3135,0
20230823,152400,671956985,3135,3135,3135,3135,0
20230823,152300,671956985,3135,3135,3135,3135,0
20230823,152200,671956985,3135,3135,3135,3135,0
20230823,152100,671956985,3135,3135,3135,3135,0
20230823,152000,671956985,3135,3135,3135,3135,0
20230823,151900,671956985,3135,3135,3135,3125,1469
20230823,151800,667356580,3135,3135,3135,3135,0
20230823,151700,667356580,3135,3135,3135,3130,111
20230823,151600,667009095,3135,3130,3135,3125,2374
20230823,151500,659576655,3130,3130,3130,3125,544
20230823,151400,657874635,3125,3125,3130,3125,737
20230823,151300,655571335,3130,3125,3130,3125,575
20230823,151200,653773955,3125,3130,3130,3125,1572
20230823,151100,648861220,3130,3130,3130,3130,759
20230823,151000,646485550,3130,3130,3130,3130,583
20230823,150900,644660760,3135,3130,3135,3130,360
20230823,150800,643533460,3135,3135,3140,3135,302
20230823,150700,642586685,3130,3135,3140,3130,296
20230823,150600,641658745,3140,3135,3140,3130,550
20230823,150500,639933985,3140,3140,3140,3140,13
20230823,150400,639893165,3140,3135,3140,3135,306
20230823,150300,638933185,3140,3140,3140,3135,5
20230823,150200,638917500,3135,3135,3135,3130,5225
20230823,150100,622546000,3135,3135,3135,3135,40
20230823,150000,622420600,3130,3130,3135,3130,290
20230823,145900,621512880,3135,3130,3135,3130,997
20230823,145800,618392260,3135,3135,3135,3135,281
20230823,145700,617511325,3135,3140,3140,3135,225
20230823,145600,616805945,3140,3130,3140,3130,1547
20230823,145500,611963805,3135,3140,3140,3135,96
20230823,145400,611662815,3140,3135,3140,3135,502
20230823,145300,610089035,3140,3135,3140,3135,51
20230823,145200,609929145,3140,3140,3140,3140,0
20230823,145100,609929145,3140,3140,3140,3140,0
20230823,145000,609929145,3140,3140,3140,3140,0
20230823,144900,609929145,3140,3135,3140,3135,2361
20230823,144800,602527240,3135,3135,3135,3135,173
20230823,144700,601984885,3140,3140,3140,3140,1
20230823,144600,601981745,3135,3145,3145,3135,324
20230823,144500,600965940,3150,3140,3150,3140,198
20230823,144400,600343675,3140,3135,3140,3135,441
20230823,144300,598961110,3140,3145,3145,3140,260
20230823,144200,598144705,3150,3150,3150,3150,0
20230823,144100,598144705,3150,3150,3150,3150,100
20230823,144000,597829705,3145,3145,3150,3145,30
20230823,143900,597735345,3150,3150,3150,3150,0
20230823,143800,597735345,3150,3150,3150,3145,20
20230823,143700,597672435,3150,3145,3150,3145,106
20230823,143600,597339060,3140,3140,3140,3140,0
20230823,143500,597339060,3140,3140,3140,3140,201
20230823,143400,596707920,3145,3145,3145,3145,0
20230823,143300,596707920,3145,3145,3145,3145,0
20230823,143200,596707920,3145,3145,3145,3145,21
20230823,143100,596641875,3150,3130,3150,3115,1911
20230823,143000,590670560,3115,3145,3145,3115,35014
20230823,142900,481351150,3145,3145,3145,3145,100
20230823,142800,481036650,3150,3150,3150,3150,0
20230823,142700,481036650,3150,3150,3150,3150,0
20230823,142600,481036650,3150,3150,3150,3145,355
20230823,142500,479920150,3145,3145,3145,3145,0
20230823,142400,479920150,3145,3145,3145,3145,0
20230823,142300,479920150,3145,3145,3145,3145,0
20230823,142200,479920150,3145,3150,3150,3145,21
20230823,142100,479854080,3150,3150,3150,3150,0
20230823,142000,479854080,3150,3145,3150,3145,43
20230823,141900,479718840,3150,3150,3150,3150,0
20230823,141800,479718840,3150,3145,3150,3145,504
20230823,141700,478133705,3145,3145,3145,3145,13
20230823,141600,478092820,3145,3145,3145,3145,11
20230823,141500,478058225,3150,3150,3150,3150,0
20230823,141400,478058225,3150,3150,3150,3150,1
20230823,141300,478055075,3150,3150,3150,3150,0
20230823,141200,478055075,3150,3150,3150,3135,1037
20230823,141100,474799890,3145,3150,3150,3145,750
20230823,141000,472437640,3150,3150,3150,3150,15
20230823,140900,472390390,3150,3150,3150,3150,1
20230823,140800,472387240,3145,3145,3145,3145,101
20230823,140700,472069595,3150,3145,3150,3145,201
20230823,140600,471437445,3150,3150,3150,3150,0
20230823,140500,471437445,3150,3140,3150,3140,1334
20230823,140400,467248625,3140,3135,3150,3135,1393
20230823,140300,462880690,3135,3135,3135,3135,3450
20230823,140200,452064940,3135,3135,3135,3135,30
20230823,140100,451970890,3140,3140,3140,3140,0
20230823,140000,451970890,3140,3140,3140,3140,331
20230823,135900,450931550,3140,3140,3140,3140,5
20230823,135800,450915850,3145,3140,3145,3140,106
20230823,135700,450582585,3140,3145,3145,3140,732
20230823,135600,448284100,3150,3150,3150,3150,0
20230823,135500,448284100,3150,3145,3150,3145,15
20230823,135400,448236875,3150,3140,3150,3140,161
20230823,135300,447730530,3145,3140,3145,3135,1034
20230823,135200,444483880,3145,3140,3145,3140,1002
20230823,135100,441337435,3140,3140,3140,3140,1
20230823,135000,441334295,3140,3140,3140,3140,0
20230823,134900,441334295,3140,3140,3140,3140,0
20230823,134800,441334295,3140,3140,3140,3140,567
20230823,134700,439553915,3140,3140,3140,3140,0
20230823,134600,439553915,3140,3135,3140,3135,944
20230823,134500,436592190,3135,3135,3135,3135,101
20230823,134400,436275555,3140,3135,3140,3135,190
20230823,134300,435679900,3130,3130,3130,3130,500
20230823,134200,434114900,3130,3130,3130,3130,953
20230823,134100,431132010,3135,3135,3135,3135,1
20230823,134000,431128875,3130,3130,3130,3130,550
20230823,133900,429407375,3135,3130,3135,3130,13
20230823,133800,429366625,3140,3140,3140,3140,0
20230823,133700,429366625,3140,3135,3140,3135,35
20230823,133600,429256885,3140,3140,3140,3135,21
20230823,133500,429190950,3130,3130,3130,3130,859
20230823,133400,426502280,3130,3140,3140,3130,1000
20230823,133300,423371890,3145,3130,3145,3130,3844
20230823,133200,411339905,3130,3130,3130,3130,35
20230823,133100,411230355,3125,3135,3135,3125,560
20230823,133000,409479280,3130,3150,3150,3130,1051
20230823,132900,406188915,3150,3140,3150,3130,4833
20230823,132800,391037155,3140,3135,3140,3135,776
20230823,132700,388604260,3140,3140,3140,3140,520
20230823,132600,386971460,3140,3145,3150,3140,712
20230823,132500,384735715,3145,3145,3145,3145,10
20230823,132400,384704265,3150,3150,3150,3150,36
20230823,132300,384590865,3140,3140,3140,3140,699
20230823,132200,382396005,3135,3145,3145,3135,1012
20230823,132100,379217915,3150,3150,3150,3150,0
20230823,132000,379217915,3150,3150,3150,3150,188
20230823,131900,378625715,3150,3150,3150,3150,110
20230823,131800,378279215,3150,3145,3150,3145,1175
20230823,131700,374583835,3145,3145,3145,3145,705
20230823,131600,372366610,3145,3145,3145,3145,1
20230823,131500,372363465,3145,3145,3145,3145,1
20230823,131400,372360320,3145,3145,3150,3145,11
20230823,131300,372325720,3140,3145,3145,3140,1341
20230823,131200,368110775,3150,3150,3150,3150,2
20230823,131100,368104475,3150,3150,3150,3150,0
20230823,131000,368104475,3150,3140,3150,3140,374
20230823,130900,366929400,3140,3150,3150,3140,4
20230823,130800,366916825,3140,3145,3150,3140,4011
20230823,130700,354316665,3150,3150,3150,3150,30
20230823,130600,354222165,3150,3150,3150,3150,15
20230823,130500,354174915,3150,3150,3150,3150,20
20230823,130400,354111915,3150,3160,3160,3145,592
20230823,130300,352249715,3150,3160,3160,3150,213
20230823,130200,351578550,3160,3160,3160,3160,1
20230823,130100,351575390,3160,3160,3160,3160,1
20230823,130000,351572230,3160,3155,3160,3145,3946
20230823,125900,339160130,3150,3150,3150,3150,3
20230823,125800,339150680,3160,3160,3160,3160,1
20230823,125700,339147520,3155,3160,3160,3155,22
20230823,125600,339078100,3155,3160,3160,3155,12
20230823,125500,339040230,3160,3160,3160,3160,0
20230823,125400,339040230,3160,3160,3160,3160,0
20230823,125300,339040230,3160,3160,3160,3150,1101
20230823,125200,335570870,3155,3155,3155,3155,510
20230823,125100,333961820,3155,3160,3160,3155,532
20230823,125000,332283355,3155,3160,3160,3155,21
20230823,124900,332217070,3160,3160,3160,3160,10
20230823,124800,332185470,3165,3160,3165,3160,177
20230823,124700,331626145,3160,3160,3160,3160,0
20230823,124600,331626145,3160,3150,3160,3150,1001
20230823,124500,328472985,3160,3155,3160,3145,244
20230823,124400,327705210,3160,3160,3160,3150,1548
20230823,124300,322828665,3155,3165,3165,3155,42
20230823,124200,322696000,3165,3165,3165,3165,0
20230823,124100,322696000,3165,3150,3165,3150,537
20230823,124000,321004315,3150,3165,3165,3150,477
20230823,123900,319501660,3165,3165,3165,3165,0
20230823,123800,319501660,3165,3160,3165,3150,1680
20230823,123700,314202315,3165,3165,3165,3165,10
20230823,123600,314170665,3165,3165,3165,3165,0
20230823,123500,314170665,3165,3160,3165,3150,31
20230823,123400,314072980,3165,3160,3165,3160,130
20230823,123300,313662160,3160,3160,3160,3160,0
20230823,123200,313662160,3160,3160,3160,3160,100
20230823,123100,313346160,3160,3160,3160,3160,5
20230823,123000,313330360,3160,3155,3160,3150,504
20230823,122900,311742735,3155,3160,3160,3155,22
20230823,122800,311673290,3160,3160,3160,3160,2
20230823,122700,311666970,3160,3160,3160,3160,5
20230823,122600,311651170,3160,3165,3165,3160,6
20230823,122500,311632205,3165,3165,3165,3165,0
20230823,122400,311632205,3165,3165,3165,3145,104
20230823,122300,311304995,3165,3165,3165,3165,0
20230823,122200,311304995,3165,3165,3165,3165,0
20230823,122100,311304995,3165,3155,3165,3155,107
20230823,122000,310967355,3155,3155,3155,3155,2
20230823,121900,310961045,3155,3160,3160,3150,53
20230823,121800,310794075,3140,3160,3160,3140,500
20230823,121700,309223755,3165,3165,3165,3165,10
20230823,121600,309192105,3165,3165,3165,3165,0
20230823,121500,309192105,3165,3165,3170,3140,1576
20230823,121400,304236305,3165,3165,3165,3165,1
20230823,121300,304233140,3170,3170,3170,3170,0
20230823,121200,304233140,3170,3160,3170,3140,5577
20230823,121100,286691040,3160,3160,3160,3160,852
20230823,121000,283998720,3165,3165,3165,3165,0
20230823,120900,283998720,3165,3165,3170,3165,22
20230823,120800,283929085,3170,3170,3170,3170,0
20230823,120700,283929085,3170,3170,3170,3165,21
20230823,120600,283862520,3165,3160,3170,3160,1032
20230823,120500,280597680,3160,3160,3160,3160,0
20230823,120400,280597680,3160,3160,3160,3160,3
20230823,120300,280588200,3160,3160,3160,3160,7
20230823,120200,280566080,3165,3165,3165,3165,0
20230823,120100,280566080,3165,3165,3165,3165,0
20230823,120000,280566080,3165,3160,3165,3160,23
20230823,115900,280493295,3165,3160,3165,3160,68
20230823,115800,280278410,3160,3165,3165,3160,38
20230823,115700,280158305,3165,3165,3165,3165,3
20230823,115600,280148810,3165,3165,3165,3165,0
20230823,115500,280148810,3165,3160,3165,3160,35
20230823,115400,280038205,3150,3155,3155,3150,7111
20230823,115300,257627745,3155,3160,3160,3155,1516
20230823,115200,252843595,3165,3160,3165,3160,11
20230823,115100,252808830,3160,3165,3165,3160,2705
20230823,115000,244261025,3165,3165,3165,3165,302
20230823,114900,243305195,3170,3170,3170,3170,0
20230823,114800,243305195,3170,3170,3170,3170,0
20230823,114700,243305195,3170,3170,3170,3170,1
20230823,114600,243302025,3170,3170,3170,3165,508
20230823,114500,241694165,3175,3175,3175,3175,0
20230823,114400,241694165,3175,3175,3175,3175,4
20230823,114300,241681465,3175,3175,3175,3175,2
20230823,114200,241675115,3175,3175,3175,3175,20
20230823,114100,241611615,3175,3175,3175,3175,0
20230823,114000,241611615,3175,3175,3175,3175,0
20230823,113900,241611615,3175,3175,3175,3175,268
20230823,113800,240760715,3175,3175,3175,3175,22
20230823,113700,240690865,3180,3180,3180,3180,0
20230823,113600,240690865,3180,3180,3180,3180,0
20230823,113500,240690865,3180,3180,3180,3180,2
20230823,113400,240684505,3180,3170,3180,3170,2
20230823,113300,240678155,3170,3170,3170,3170,0
20230823,113200,240678155,3170,3175,3180,3170,520
20230823,113100,239029655,3175,3175,3175,3175,1
20230823,113000,239026480,3165,3165,3165,3165,500
20230823,112900,237443980,3165,3170,3170,3160,1157
20230823,112800,233785850,3160,3175,3175,3160,3200
20230823,112700,223659525,3175,3170,3175,3165,558
20230823,112600,221888585,3165,3170,3170,3165,15
20230823,112500,221841060,3170,3170,3170,3170,1
20230823,112400,221837890,3175,3165,3175,3165,111
20230823,112300,221486465,3165,3170,3170,3165,500
20230823,112200,219903620,3175,3175,3175,3175,11
20230823,112100,219868695,3170,3170,3170,3170,100
20230823,112000,219551695,3175,3175,3175,3175,184
20230823,111900,218967495,3175,3170,3175,3170,1304
20230823,111800,214833485,3170,3175,3175,3170,294
20230823,111700,213900880,3175,3175,3175,3175,8
20230823,111600,213875480,3175,3180,3180,3175,2
20230823,111500,213869125,3175,3175,3175,3175,42
20230823,111400,213735775,3175,3175,3175,3170,53
20230823,111300,213567520,3175,3175,3175,3170,3
20230823,111200,213558000,3175,3175,3175,3175,1
20230823,111100,213554825,3170,3170,3170,3170,105
20230823,111000,213221975,3175,3175,3175,3175,120
20230823,110900,212840975,3165,3170,3170,3165,1600
20230823,110800,207776370,3175,3175,3175,3175,21
20230823,110700,207709695,3175,3175,3175,3175,78
20230823,110600,207462045,3180,3175,3180,3175,5
20230823,110500,207446150,3180,3190,3190,3175,43
20230823,110400,207309470,3190,3190,3190,3190,1
20230823,110300,207306280,3180,3180,3180,3180,46
20230823,110200,207160000,3180,3180,3180,3180,32
20230823,110100,207058240,3180,3180,3180,3180,0
20230823,110000,207058240,3180,3180,3180,3175,34
20230823,105900,206950220,3160,3175,3180,3160,5459
20230823,105800,189665555,3175,3180,3180,3175,85
20230823,105700,189395270,3180,3180,3180,3175,512
20230823,105600,187767660,3180,3185,3185,3180,68
20230823,105500,187551410,3185,3185,3185,3185,1
20230823,105400,187548225,3185,3185,3185,3170,1551
20230823,105300,182623480,3185,3185,3185,3185,0
20230823,105200,182623480,3185,3185,3185,3185,0
20230823,105100,182623480,3185,3185,3185,3185,1000
20230823,105000,179438480,3190,3190,3190,3190,80
20230823,104900,179183280,3190,3195,3195,3190,120
20230823,104800,178800130,3190,3190,3190,3190,2044
20230823,104700,172279770,3190,3190,3190,3190,400
20230823,104600,171003770,3190,3190,3195,3190,142
20230823,104500,170550605,3190,3190,3190,3190,0
20230823,104400,170550605,3190,3195,3195,3190,496
20230823,104300,168967635,3200,3200,3200,3200,380
20230823,104200,167751635,3200,3195,3200,3190,607
20230823,104100,165810715,3195,3195,3195,3195,5
20230823,104000,165794740,3195,3200,3200,3190,269
20230823,103900,164936610,3190,3195,3200,3190,40
20230823,103800,164808715,3200,3195,3200,3190,894
20230823,103700,161956550,3195,3195,3195,3195,201
20230823,103600,161314355,3195,3195,3195,3195,0
20230823,103500,161314355,3195,3195,3195,3195,20
20230823,103400,161250455,3195,3200,3200,3195,210
20230823,103300,160579455,3195,3195,3195,3195,50
20230823,103200,160419705,3190,3190,3190,3185,53
20230823,103100,160250745,3190,3195,3195,3190,2969
20230823,103000,150779270,3195,3200,3200,3195,99
20230823,102900,150462475,3200,3200,3200,3200,32
20230823,102800,150360075,3200,3200,3200,3200,0
20230823,102700,150360075,3200,3200,3200,3200,9
20230823,102600,150331275,3200,3200,3200,3200,306
20230823,102500,149352075,3200,3200,3200,3200,0
20230823,102400,149352075,3200,3200,3200,3200,1
20230823,102300,149348875,3195,3195,3195,3190,129
20230823,102200,148936725,3195,3195,3195,3195,10
20230823,102100,148904775,3195,3195,3195,3195,130
20230823,102000,148489425,3190,3195,3195,3190,672
20230823,101900,146344955,3195,3195,3195,3195,0
20230823,101800,146344955,3195,3195,3195,3195,1
20230823,101700,146341760,3190,3190,3190,3190,7
20230823,101600,146319430,3195,3195,3200,3195,4
20230823,101500,146306645,3200,3200,3200,3200,0
20230823,101400,146306645,3200,3200,3200,3200,0
20230823,101300,146306645,3200,3200,3205,3200,702
20230823,101200,144059625,3195,3195,3195,3195,0
20230823,101100,144059625,3195,3195,3195,3195,0
20230823,101000,144059625,3195,3195,3195,3195,0
20230823,100900,144059625,3195,3195,3195,3195,1
20230823,100800,144056430,3195,3190,3195,3190,33
20230823,100700,143951005,3200,3200,3200,3200,94
20230823,100600,143650205,3190,3190,3190,3190,300
20230823,100500,142693205,3200,3195,3200,3195,2573
20230823,100400,134472465,3200,3200,3200,3200,609
20230823,100300,132523665,3210,3210,3210,3210,51
20230823,100200,132359955,3210,3205,3210,3205,2
20230823,100100,132353540,3210,3205,3210,3200,637
20230823,100000,130311105,3205,3210,3210,3205,4
20230823,095900,130298275,3215,3185,3215,3185,4379
20230823,095800,116315120,3185,3185,3190,3185,431
20230823,095700,114941830,3185,3185,3185,3185,330
20230823,095600,113890780,3185,3185,3185,3185,0
20230823,095500,113890780,3185,3185,3185,3185,2
20230823,095400,113884410,3160,3160,3160,3160,0
20230823,095300,113884410,3160,3180,3180,3160,9564
20230823,095200,83624940,3180,3185,3185,3180,340
20230823,095100,82543680,3185,3185,3185,3185,0
20230823,095000,82543680,3185,3185,3185,3185,190
20230823,094900,81938530,3180,3180,3180,3180,50
20230823,094800,81779530,3185,3185,3185,3185,0
20230823,094700,81779530,3185,3185,3185,3185,1
20230823,094600,81776345,3180,3185,3185,3165,1522
20230823,094500,76946120,3185,3185,3185,3185,667
20230823,094400,74821725,3185,3190,3190,3185,150
20230823,094300,74343725,3190,3190,3190,3190,62
20230823,094200,74145945,3195,3195,3195,3195,0
20230823,094100,74145945,3195,3195,3195,3195,0
20230823,094000,74145945,3195,3195,3195,3195,61
20230823,093900,73951050,3170,3195,3195,3170,806
20230823,093800,71386525,3190,3200,3200,3190,455
20230823,093700,69931550,3195,3195,3195,3195,191
20230823,093600,69321305,3195,3195,3195,3195,15
20230823,093500,69273380,3195,3180,3195,3175,486
20230823,093400,67725760,3195,3195,3195,3195,120
20230823,093300,67342360,3195,3175,3195,3175,55
20230823,093200,67167635,3195,3175,3195,3175,301
20230823,093100,66211940,3175,3185,3185,3175,1427
20230823,093000,61673290,3185,3185,3185,3185,20
20230823,092900,61609590,3185,3185,3185,3185,48
20230823,092800,61456710,3185,3185,3185,3185,0
20230823,092700,61456710,3185,3185,3185,3180,1042
20230823,092600,58139860,3185,3190,3190,3185,11
20230823,092500,58104820,3190,3190,3195,3190,1075
20230823,092400,54675565,3195,3200,3200,3195,6
20230823,092300,54656370,3200,3200,3200,3200,2
20230823,092200,54649970,3190,3190,3190,3190,50
20230823,092100,54490470,3195,3195,3195,3195,40
20230823,092000,54362670,3195,3195,3195,3195,458
20230823,091900,52899360,3215,3200,3215,3195,512
20230823,091800,51262275,3195,3200,3200,3195,203
20230823,091700,50613075,3225,3205,3225,3200,501
20230823,091600,49007360,3225,3225,3225,3225,73
20230823,091500,48771935,3225,3210,3225,3210,451
20230823,091400,47320460,3225,3200,3225,3200,361
20230823,091300,46162965,3205,3205,3205,3205,14
20230823,091200,46118095,3220,3225,3230,3210,349
20230823,091100,44993965,3230,3235,3240,3215,1558
20230823,091000,39957465,3230,3200,3230,3200,2172
20230823,090900,32962855,3200,3185,3200,3180,3065
20230823,090800,23186465,3185,3180,3185,3180,101
20230823,090700,22864785,3175,3175,3175,3175,3364
20230823,090600,12184085,3170,3170,3170,3170,15
20230823,090500,12136535,3175,3175,3175,3175,13
20230823,090400,12095260,3180,3185,3195,3180,790
20230823,090300,9580140,3180,3175,3180,3155,647
20230823,090200,7525935,3175,3170,3175,3155,550
20230823,090100,5787680,3170,3170,3170,3160,253
20230823,090000,4988180,3160,3145,3160,3145,1584