stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,192900,301953845,3130,3130,3130,3130,7888
20230824,192800,301953845,3130,3130,3130,3130,0
20230824,192700,301953845,3130,3130,3130,3130,0
20230824,192600,301953845,3130,3130,3130,3130,0
20230824,192500,301953845,3130,3130,3130,3130,0
20230824,192400,301953845,3130,3130,3130,3130,0
20230824,192300,301953845,3130,3130,3130,3130,0
20230824,192200,301953845,3130,3130,3130,3130,0
20230824,192100,301953845,3130,3130,3130,3130,0
20230824,192000,301953845,3130,3130,3130,3130,0
20230824,191900,301953845,3130,3130,3130,3130,0
20230824,191800,301953845,3130,3130,3130,3130,0
20230824,191700,301953845,3130,3130,3130,3130,0
20230824,191600,301953845,3130,3130,3130,3130,0
20230824,191500,301953845,3130,3130,3130,3130,0
20230824,191400,301953845,3130,3130,3130,3130,0
20230824,191300,301953845,3130,3130,3130,3130,0
20230824,191200,301953845,3130,3130,3130,3130,0
20230824,191100,301953845,3130,3130,3130,3130,0
20230824,191000,301953845,3130,3130,3130,3130,0
20230824,190900,301953845,3130,3130,3130,3130,0
20230824,190800,301953845,3130,3130,3130,3130,0
20230824,190700,301953845,3130,3130,3130,3130,0
20230824,190600,301953845,3130,3130,3130,3130,0
20230824,190500,301953845,3130,3130,3130,3130,0
20230824,190400,301953845,3130,3130,3130,3130,0
20230824,190300,301953845,3130,3130,3130,3130,0
20230824,190200,301953845,3130,3130,3130,3130,0
20230824,190100,301953845,3130,3130,3130,3130,0
20230824,190000,301953845,3130,3130,3130,3130,0
20230824,185900,301953845,3130,3130,3130,3130,7888
20230824,185800,301953845,3130,3130,3130,3130,0
20230824,185700,301953845,3130,3130,3130,3130,0
20230824,185600,301953845,3130,3130,3130,3130,0
20230824,185500,301953845,3130,3130,3130,3130,0
20230824,185400,301953845,3130,3130,3130,3130,0
20230824,185300,301953845,3130,3130,3130,3130,0
20230824,185200,301953845,3130,3130,3130,3130,0
20230824,185100,301953845,3130,3130,3130,3130,0
20230824,185000,301953845,3130,3130,3130,3130,0
20230824,184900,301953845,3130,3130,3130,3130,0
20230824,184800,301953845,3130,3130,3130,3130,0
20230824,184700,301953845,3130,3130,3130,3130,0
20230824,184600,301953845,3130,3130,3130,3130,0
20230824,184500,301953845,3130,3130,3130,3130,0
20230824,184400,301953845,3130,3130,3130,3130,0
20230824,184300,301953845,3130,3130,3130,3130,0
20230824,184200,301953845,3130,3130,3130,3130,0
20230824,184100,301953845,3130,3130,3130,3130,0
20230824,184000,301953845,3130,3130,3130,3130,0
20230824,183900,301953845,3130,3130,3130,3130,0
20230824,183800,301953845,3130,3130,3130,3130,0
20230824,183700,301953845,3130,3130,3130,3130,0
20230824,183600,301953845,3130,3130,3130,3130,0
20230824,183500,301953845,3130,3130,3130,3130,0
20230824,183400,301953845,3130,3130,3130,3130,0
20230824,183300,301953845,3130,3130,3130,3130,0
20230824,183200,301953845,3130,3130,3130,3130,0
20230824,183100,301953845,3130,3130,3130,3130,0
20230824,183000,301953845,3130,3130,3130,3130,0
20230824,182900,301953845,3130,3130,3130,3130,7888
20230824,182800,301953845,3130,3130,3130,3130,0
20230824,182700,301953845,3130,3130,3130,3130,0
20230824,182600,301953845,3130,3130,3130,3130,0
20230824,182500,301953845,3130,3130,3130,3130,0
20230824,182400,301953845,3130,3130,3130,3130,0
20230824,182300,301953845,3130,3130,3130,3130,0
20230824,182200,301953845,3130,3130,3130,3130,0
20230824,182100,301953845,3130,3130,3130,3130,0
20230824,182000,301953845,3130,3130,3130,3130,0
20230824,181900,301953845,3130,3130,3130,3130,0
20230824,181800,301953845,3130,3130,3130,3130,0
20230824,181700,301953845,3130,3130,3130,3130,0
20230824,181600,301953845,3130,3130,3130,3130,0
20230824,181500,301953845,3130,3130,3130,3130,0
20230824,181400,301953845,3130,3130,3130,3130,0
20230824,181300,301953845,3130,3130,3130,3130,0
20230824,181200,301953845,3130,3130,3130,3130,0
20230824,181100,301953845,3130,3130,3130,3130,0
20230824,181000,301953845,3130,3130,3130,3130,0
20230824,180900,301953845,3130,3130,3130,3130,0
20230824,180800,301953845,3130,3130,3130,3130,0
20230824,180700,301953845,3130,3130,3130,3130,0
20230824,180600,301953845,3130,3130,3130,3130,0
20230824,180500,301953845,3130,3130,3130,3130,0
20230824,180400,301953845,3130,3130,3130,3130,0
20230824,180300,301953845,3130,3130,3130,3130,0
20230824,180200,301953845,3130,3130,3130,3130,0
20230824,180100,301953845,3130,3130,3130,3130,0
20230824,180000,301953845,3130,3130,3130,3130,0
20230824,175900,301953845,3130,3130,3130,3130,7888
20230824,175800,301953845,3130,3130,3130,3130,0
20230824,175700,301953845,3130,3130,3130,3130,0
20230824,175600,301953845,3130,3130,3130,3130,0
20230824,175500,301953845,3130,3130,3130,3130,0
20230824,175400,301953845,3130,3130,3130,3130,0
20230824,175300,301953845,3130,3130,3130,3130,0
20230824,175200,301953845,3130,3130,3130,3130,0
20230824,175100,301953845,3130,3130,3130,3130,0
20230824,175000,301953845,3130,3130,3130,3130,0
20230824,174900,301953845,3130,3130,3130,3130,0
20230824,174800,301953845,3130,3130,3130,3130,0
20230824,174700,301953845,3130,3130,3130,3130,0
20230824,174600,301953845,3130,3130,3130,3130,0
20230824,174500,301953845,3130,3130,3130,3130,0
20230824,174400,301953845,3130,3130,3130,3130,0
20230824,174300,301953845,3130,3130,3130,3130,0
20230824,174200,301953845,3130,3130,3130,3130,0
20230824,174100,301953845,3130,3130,3130,3130,0
20230824,174000,301953845,3130,3130,3130,3130,0
20230824,173900,301953845,3130,3130,3130,3130,0
20230824,173800,301953845,3130,3130,3130,3130,0
20230824,173700,301953845,3130,3130,3130,3130,0
20230824,173600,301953845,3130,3130,3130,3130,0
20230824,173500,301953845,3130,3130,3130,3130,0
20230824,173400,301953845,3130,3130,3130,3130,0
20230824,173300,301953845,3130,3130,3130,3130,0
20230824,173200,301953845,3130,3130,3130,3130,0
20230824,173100,301953845,3130,3130,3130,3130,0
20230824,173000,301953845,3130,3130,3130,3130,0
20230824,172900,301953845,3130,3130,3130,3130,7888
20230824,172800,301953845,3130,3130,3130,3130,0
20230824,172700,301953845,3130,3130,3130,3130,0
20230824,172600,301953845,3130,3130,3130,3130,0
20230824,172500,301953845,3130,3130,3130,3130,0
20230824,172400,301953845,3130,3130,3130,3130,0
20230824,172300,301953845,3130,3130,3130,3130,0
20230824,172200,301953845,3130,3130,3130,3130,0
20230824,172100,301953845,3130,3130,3130,3130,0
20230824,172000,301953845,3130,3130,3130,3130,0
20230824,171900,301953845,3130,3130,3130,3130,0
20230824,171800,301953845,3130,3130,3130,3130,0
20230824,171700,301953845,3130,3130,3130,3130,0
20230824,171600,301953845,3130,3130,3130,3130,0
20230824,171500,301953845,3130,3130,3130,3130,0
20230824,171400,301953845,3130,3130,3130,3130,0
20230824,171300,301953845,3130,3130,3130,3130,0
20230824,171200,301953845,3130,3130,3130,3130,0
20230824,171100,301953845,3130,3130,3130,3130,0
20230824,171000,301953845,3130,3130,3130,3130,0
20230824,170900,301953845,3130,3130,3130,3130,0
20230824,170800,301953845,3130,3130,3130,3130,0
20230824,170700,301953845,3130,3130,3130,3130,0
20230824,170600,301953845,3130,3130,3130,3130,0
20230824,170500,301953845,3130,3130,3130,3130,0
20230824,170400,301953845,3130,3130,3130,3130,0
20230824,170300,301953845,3130,3130,3130,3130,0
20230824,170200,301953845,3130,3130,3130,3130,0
20230824,170100,301953845,3130,3130,3130,3130,0
20230824,170000,301953845,3130,3130,3130,3130,0
20230824,165900,301953845,3130,3130,3130,3130,7888
20230824,165800,301953845,3130,3130,3130,3130,0
20230824,165700,301953845,3130,3130,3130,3130,0
20230824,165600,301953845,3130,3130,3130,3130,0
20230824,165500,301953845,3130,3130,3130,3130,0
20230824,165400,301953845,3130,3130,3130,3130,0
20230824,165300,301953845,3130,3130,3130,3130,0
20230824,165200,301953845,3130,3130,3130,3130,0
20230824,165100,301953845,3130,3130,3130,3130,0
20230824,165000,301953845,3130,3130,3130,3130,0
20230824,164900,301953845,3130,3130,3130,3130,0
20230824,164800,301953845,3130,3130,3130,3130,0
20230824,164700,301953845,3130,3130,3130,3130,0
20230824,164600,301953845,3130,3130,3130,3130,0
20230824,164500,301953845,3130,3130,3130,3130,0
20230824,164400,301953845,3130,3130,3130,3130,0
20230824,164300,301953845,3130,3130,3130,3130,0
20230824,164200,301953845,3130,3130,3130,3130,0
20230824,164100,301953845,3130,3130,3130,3130,0
20230824,164000,301953845,3130,3130,3130,3130,0
20230824,163900,301953845,3130,3130,3130,3130,0
20230824,163800,301953845,3130,3130,3130,3130,0
20230824,163700,301953845,3130,3130,3130,3130,0
20230824,163600,301953845,3130,3130,3130,3130,0
20230824,163500,301953845,3130,3130,3130,3130,0
20230824,163400,301953845,3130,3130,3130,3130,0
20230824,163300,301953845,3130,3130,3130,3130,0
20230824,163200,301953845,3130,3130,3130,3130,0
20230824,163100,301953845,3130,3130,3130,3130,0
20230824,163000,301953845,3130,3130,3130,3130,0
20230824,162900,301953845,3130,3130,3130,3130,7888
20230824,162800,301953845,3130,3130,3130,3130,0
20230824,162700,301953845,3130,3130,3130,3130,0
20230824,162600,301953845,3130,3130,3130,3130,0
20230824,162500,301953845,3130,3130,3130,3130,0
20230824,162400,301953845,3130,3130,3130,3130,0
20230824,162300,301953845,3130,3130,3130,3130,0
20230824,162200,301953845,3130,3130,3130,3130,0
20230824,162100,301953845,3130,3130,3130,3130,0
20230824,162000,301953845,3130,3130,3130,3130,0
20230824,161900,301953845,3130,3130,3130,3130,0
20230824,161800,301953845,3130,3130,3130,3130,0
20230824,161700,301953845,3130,3130,3130,3130,0
20230824,161600,301953845,3130,3130,3130,3130,0
20230824,161500,301953845,3130,3130,3130,3130,0
20230824,161400,301953845,3130,3130,3130,3130,0
20230824,161300,301953845,3130,3130,3130,3130,0
20230824,161200,301953845,3130,3130,3130,3130,0
20230824,161100,301953845,3130,3130,3130,3130,0
20230824,161000,301953845,3130,3130,3130,3130,0
20230824,160900,301953845,3130,3130,3130,3130,0
20230824,160800,301953845,3130,3130,3130,3130,0
20230824,160700,301953845,3130,3130,3130,3130,0
20230824,160600,301953845,3130,3130,3130,3130,0
20230824,160500,301953845,3130,3130,3130,3130,0
20230824,160400,301953845,3130,3130,3130,3130,0
20230824,160300,301953845,3130,3130,3130,3130,0
20230824,160200,301953845,3130,3130,3130,3130,0
20230824,160100,301953845,3130,3130,3130,3130,0
20230824,160000,301953845,3130,3130,3130,3130,0
20230824,155900,301953845,3130,3130,3130,3130,7888
20230824,155800,301953845,3130,3130,3130,3130,0
20230824,155700,301953845,3130,3130,3130,3130,0
20230824,155600,301953845,3130,3130,3130,3130,0
20230824,155500,301953845,3130,3130,3130,3130,0
20230824,155400,301953845,3130,3130,3130,3130,0
20230824,155300,301953845,3130,3130,3130,3130,0
20230824,155200,301953845,3130,3130,3130,3130,0
20230824,155100,301953845,3130,3130,3130,3130,0
20230824,155000,301953845,3130,3130,3130,3130,0
20230824,154900,301953845,3130,3130,3130,3130,0
20230824,154800,301953845,3130,3130,3130,3130,0
20230824,154700,301953845,3130,3130,3130,3130,0
20230824,154600,301953845,3130,3130,3130,3130,0
20230824,154500,301953845,3130,3130,3130,3130,0
20230824,154400,301953845,3130,3130,3130,3130,0
20230824,154300,301953845,3130,3130,3130,3130,0
20230824,154200,301953845,3130,3130,3130,3130,0
20230824,154100,301953845,3130,3130,3130,3130,0
20230824,154000,301953845,3130,3130,3130,3130,0
20230824,153900,301953845,3130,3130,3130,3130,0
20230824,153800,301953845,3130,3130,3130,3130,0
20230824,153700,301953845,3130,3130,3130,3130,0
20230824,153600,301953845,3130,3130,3130,3130,0
20230824,153500,301953845,3130,3130,3130,3130,0
20230824,153400,301953845,3130,3130,3130,3130,0
20230824,153300,301953845,3130,3130,3130,3130,0
20230824,153200,301953845,3130,3130,3130,3130,0
20230824,153100,301953845,3130,3130,3130,3130,0
20230824,153000,301953845,3130,3130,3130,3130,7888
20230824,152900,277264405,3150,3150,3150,3150,0
20230824,152800,277264405,3150,3150,3150,3150,0
20230824,152700,277264405,3150,3150,3150,3150,0
20230824,152600,277264405,3150,3150,3150,3150,0
20230824,152500,277264405,3150,3150,3150,3150,0
20230824,152400,277264405,3150,3150,3150,3150,0
20230824,152300,277264405,3150,3150,3150,3150,0
20230824,152200,277264405,3150,3150,3150,3150,0
20230824,152100,277264405,3150,3150,3150,3150,0
20230824,152000,277264405,3150,3150,3150,3150,0
20230824,151900,277264405,3150,3140,3150,3140,807
20230824,151800,274726270,3145,3145,3145,3145,39
20230824,151700,274603615,3150,3145,3150,3140,194
20230824,151600,273993470,3150,3140,3150,3140,251
20230824,151500,273205320,3150,3150,3150,3150,0
20230824,151400,273205320,3150,3145,3150,3145,105
20230824,151300,272875085,3150,3150,3150,3140,2239
20230824,151200,265833345,3145,3145,3150,3145,304
20230824,151100,264875760,3150,3145,3150,3145,228
20230824,151000,264158670,3150,3145,3150,3140,1141
20230824,150900,260571720,3150,3150,3150,3150,1
20230824,150800,260568570,3150,3145,3150,3145,41
20230824,150700,260439475,3150,3150,3150,3150,170
20230824,150600,259903975,3150,3145,3150,3140,659
20230824,150500,257831490,3140,3140,3140,3140,3
20230824,150400,257822070,3145,3140,3145,3140,7
20230824,150300,257800080,3145,3145,3145,3135,88
20230824,150200,257524040,3150,3150,3150,3150,0
20230824,150100,257524040,3150,3145,3150,3145,30
20230824,150000,257429590,3150,3145,3150,3145,202
20230824,145900,256794195,3145,3145,3145,3145,0
20230824,145800,256794195,3145,3145,3145,3145,0
20230824,145700,256794195,3145,3140,3145,3140,200
20230824,145600,256166145,3140,3140,3140,3140,412
20230824,145500,254872465,3140,3135,3140,3135,71
20230824,145400,254649855,3135,3135,3135,3130,55
20230824,145300,254477505,3130,3130,3130,3130,14
20230824,145200,254433685,3135,3135,3135,3135,394
20230824,145100,253198495,3135,3140,3140,3135,12
20230824,145000,253160825,3140,3140,3140,3140,0
20230824,144900,253160825,3140,3135,3140,3135,47
20230824,144800,253013420,3135,3135,3135,3135,2
20230824,144700,253007150,3140,3140,3140,3140,10
20230824,144600,252975750,3140,3140,3140,3140,0
20230824,144500,252975750,3140,3140,3140,3140,0
20230824,144400,252975750,3140,3140,3145,3140,90
20230824,144300,252693145,3145,3145,3145,3145,0
20230824,144200,252693145,3145,3145,3145,3145,0
20230824,144100,252693145,3145,3140,3145,3140,27
20230824,144000,252608305,3145,3140,3145,3140,16
20230824,143900,252558060,3145,3145,3145,3145,0
20230824,143800,252558060,3145,3140,3145,3140,161
20230824,143700,252052515,3145,3140,3145,3140,32
20230824,143600,251952030,3140,3140,3140,3140,0
20230824,143500,251952030,3140,3140,3140,3140,0
20230824,143400,251952030,3140,3140,3140,3140,0
20230824,143300,251952030,3140,3135,3140,3135,685
20230824,143200,249803050,3130,3135,3135,3130,76
20230824,143100,249565150,3135,3135,3135,3135,0
20230824,143000,249565150,3135,3140,3140,3135,2291
20230824,142900,242382855,3135,3135,3135,3135,1091
20230824,142800,238962570,3135,3135,3135,3135,0
20230824,142700,238962570,3135,3135,3135,3135,0
20230824,142600,238962570,3135,3135,3135,3135,4
20230824,142500,238950030,3140,3140,3140,3140,0
20230824,142400,238950030,3140,3140,3140,3140,0
20230824,142300,238950030,3140,3140,3140,3140,0
20230824,142200,238950030,3140,3140,3140,3140,0
20230824,142100,238950030,3140,3140,3140,3140,0
20230824,142000,238950030,3140,3140,3140,3140,0
20230824,141900,238950030,3140,3140,3145,3140,4
20230824,141800,238937465,3140,3135,3140,3135,33
20230824,141700,238833875,3135,3140,3140,3135,107
20230824,141600,238497930,3135,3135,3135,3135,56
20230824,141500,238322370,3135,3140,3140,3135,35
20230824,141400,238212475,3140,3140,3140,3140,0
20230824,141300,238212475,3140,3140,3140,3140,6
20230824,141200,238193635,3140,3145,3145,3140,2
20230824,141100,238187350,3140,3140,3140,3140,0
20230824,141000,238187350,3140,3140,3140,3140,0
20230824,140900,238187350,3140,3140,3140,3140,460
20230824,140800,236742950,3140,3140,3140,3140,1
20230824,140700,236739810,3140,3140,3140,3140,458
20230824,140600,235301690,3135,3135,3135,3135,1
20230824,140500,235298555,3135,3135,3135,3135,12
20230824,140400,235260935,3135,3135,3135,3135,21
20230824,140300,235195100,3135,3135,3140,3135,325
20230824,140200,234176215,3135,3140,3140,3135,262
20230824,140100,233353590,3135,3135,3135,3135,15
20230824,140000,233306565,3140,3140,3140,3140,0
20230824,135900,233306565,3140,3135,3140,3135,409
20230824,135800,232022345,3140,3140,3140,3135,218
20230824,135700,231337865,3140,3140,3140,3140,6
20230824,135600,231319025,3135,3135,3135,3135,24
20230824,135500,231243785,3140,3140,3140,3140,1
20230824,135400,231240645,3140,3140,3140,3135,1054
20230824,135300,227931555,3135,3135,3135,3135,0
20230824,135200,227931555,3135,3140,3140,3135,1287
20230824,135100,223894310,3145,3145,3145,3145,0
20230824,135000,223894310,3145,3145,3145,3145,0
20230824,134900,223894310,3145,3140,3145,3140,462
20230824,134800,222443625,3140,3140,3140,3140,500
20230824,134700,220873625,3140,3140,3140,3140,1
20230824,134600,220870485,3140,3140,3140,3140,2
20230824,134500,220864205,3145,3145,3145,3145,5
20230824,134400,220848480,3140,3140,3140,3140,0
20230824,134300,220848480,3140,3140,3140,3140,438
20230824,134200,219473160,3140,3140,3140,3140,5
20230824,134100,219457460,3140,3140,3140,3140,0
20230824,134000,219457460,3140,3140,3140,3140,20
20230824,133900,219394660,3140,3140,3140,3140,0
20230824,133800,219394660,3140,3140,3140,3140,225
20230824,133700,218688160,3140,3140,3140,3140,100
20230824,133600,218374160,3140,3140,3140,3140,2
20230824,133500,218367880,3145,3145,3145,3145,0
20230824,133400,218367880,3145,3145,3145,3145,0
20230824,133300,218367880,3145,3145,3145,3145,0
20230824,133200,218367880,3145,3145,3145,3145,0
20230824,133100,218367880,3145,3145,3145,3145,0
20230824,133000,218367880,3145,3145,3145,3145,0
20230824,132900,218367880,3145,3145,3145,3145,207
20230824,132800,217716865,3145,3145,3145,3145,0
20230824,132700,217716865,3145,3145,3145,3145,0
20230824,132600,217716865,3145,3145,3145,3145,0
20230824,132500,217716865,3145,3145,3145,3145,0
20230824,132400,217716865,3145,3145,3145,3145,122
20230824,132300,217333175,3150,3150,3150,3150,2
20230824,132200,217326875,3150,3150,3150,3150,2
20230824,132100,217320575,3150,3150,3150,3150,0
20230824,132000,217320575,3150,3150,3150,3150,0
20230824,131900,217320575,3150,3150,3150,3150,0
20230824,131800,217320575,3150,3150,3150,3150,0
20230824,131700,217320575,3150,3150,3150,3150,100
20230824,131600,217005575,3150,3150,3150,3150,110
20230824,131500,216659075,3150,3150,3150,3150,100
20230824,131400,216344075,3140,3140,3140,3140,0
20230824,131300,216344075,3140,3140,3140,3140,85
20230824,131200,216077175,3150,3150,3150,3150,0
20230824,131100,216077175,3150,3150,3150,3150,0
20230824,131000,216077175,3150,3145,3150,3145,2
20230824,130900,216070880,3150,3150,3150,3150,0
20230824,130800,216070880,3150,3150,3150,3150,0
20230824,130700,216070880,3150,3150,3150,3150,300
20230824,130600,215125880,3150,3150,3150,3150,101
20230824,130500,214807730,3135,3135,3135,3135,0
20230824,130400,214807730,3135,3135,3135,3135,1
20230824,130300,214804595,3150,3150,3150,3150,0
20230824,130200,214804595,3150,3150,3150,3150,0
20230824,130100,214804595,3150,3150,3150,3150,0
20230824,130000,214804595,3150,3150,3150,3150,0
20230824,125900,214804595,3150,3150,3150,3150,0
20230824,125800,214804595,3150,3150,3150,3150,0
20230824,125700,214804595,3150,3150,3150,3150,0
20230824,125600,214804595,3150,3150,3150,3150,0
20230824,125500,214804595,3150,3150,3150,3150,0
20230824,125400,214804595,3150,3140,3150,3140,20
20230824,125300,214741655,3140,3140,3140,3140,0
20230824,125200,214741655,3140,3140,3140,3140,64
20230824,125100,214540695,3140,3140,3140,3140,0
20230824,125000,214540695,3140,3140,3140,3140,0
20230824,124900,214540695,3140,3140,3140,3140,0
20230824,124800,214540695,3140,3135,3140,3135,1388
20230824,124700,210182810,3135,3135,3135,3135,796
20230824,124600,207687350,3135,3140,3140,3135,331
20230824,124500,206649510,3135,3135,3135,3135,0
20230824,124400,206649510,3135,3135,3135,3135,340
20230824,124300,205583610,3135,3135,3135,3135,266
20230824,124200,204749700,3135,3135,3135,3130,2936
20230824,124100,195545495,3135,3135,3135,3135,0
20230824,124000,195545495,3135,3140,3140,3135,1000
20230824,123900,192408480,3135,3135,3135,3135,0
20230824,123800,192408480,3135,3135,3135,3135,0
20230824,123700,192408480,3135,3135,3135,3135,0
20230824,123600,192408480,3135,3135,3135,3135,0
20230824,123500,192408480,3135,3140,3140,3135,173
20230824,123400,191865625,3150,3150,3150,3150,0
20230824,123300,191865625,3150,3140,3150,3140,51
20230824,123200,191705475,3140,3140,3140,3135,313
20230824,123100,190722660,3140,3150,3150,3140,299
20230824,123000,189783790,3140,3140,3140,3140,2
20230824,122900,189777510,3150,3145,3150,3140,68
20230824,122800,189563975,3150,3150,3150,3150,0
20230824,122700,189563975,3150,3150,3150,3150,0
20230824,122600,189563975,3150,3150,3150,3150,100
20230824,122500,189248975,3150,3145,3150,3135,319
20230824,122400,188247810,3145,3140,3145,3140,15
20230824,122300,188200660,3145,3145,3145,3140,4
20230824,122200,188188090,3140,3145,3145,3140,6
20230824,122100,188169245,3135,3135,3135,3135,1
20230824,122000,188166110,3145,3145,3145,3145,1
20230824,121900,188162965,3140,3140,3140,3140,62
20230824,121800,187968285,3145,3145,3145,3145,51
20230824,121700,187807890,3145,3145,3145,3145,0
20230824,121600,187807890,3145,3145,3145,3145,0
20230824,121500,187807890,3145,3145,3145,3145,1
20230824,121400,187804745,3150,3140,3150,3135,501
20230824,121300,186234045,3150,3150,3150,3150,0
20230824,121200,186234045,3150,3150,3150,3150,0
20230824,121100,186234045,3150,3140,3150,3140,16
20230824,121000,186183655,3150,3150,3150,3150,0
20230824,120900,186183655,3150,3150,3150,3150,0
20230824,120800,186183655,3150,3145,3150,3130,1001
20230824,120700,183048755,3155,3155,3155,3155,0
20230824,120600,183048755,3155,3135,3155,3135,957
20230824,120500,180041520,3140,3140,3140,3140,15
20230824,120400,179994420,3140,3140,3140,3140,807
20230824,120300,177460440,3150,3150,3150,3150,63
20230824,120200,177261990,3155,3155,3155,3155,0
20230824,120100,177261990,3155,3150,3155,3150,328
20230824,120000,176228785,3155,3155,3155,3155,13
20230824,115900,176187770,3150,3150,3150,3150,63
20230824,115800,175989320,3150,3150,3150,3150,0
20230824,115700,175989320,3150,3150,3150,3150,0
20230824,115600,175989320,3150,3150,3150,3150,220
20230824,115500,175296320,3150,3150,3150,3150,1
20230824,115400,175293170,3140,3150,3150,3140,155
20230824,115300,174806455,3140,3145,3145,3140,499
20230824,115200,173237600,3150,3155,3155,3150,12
20230824,115100,173199790,3160,3160,3160,3160,0
20230824,115000,173199790,3160,3160,3160,3160,0
20230824,114900,173199790,3160,3160,3160,3160,0
20230824,114800,173199790,3160,3155,3160,3155,3
20230824,114700,173190320,3155,3155,3155,3155,45
20230824,114600,173048345,3155,3155,3155,3155,0
20230824,114500,173048345,3155,3155,3155,3155,50
20230824,114400,172890595,3155,3155,3155,3155,0
20230824,114300,172890595,3155,3155,3155,3155,5
20230824,114200,172874820,3145,3145,3145,3145,6
20230824,114100,172855950,3160,3160,3160,3160,0
20230824,114000,172855950,3160,3150,3160,3140,809
20230824,113900,170313545,3160,3160,3160,3160,0
20230824,113800,170313545,3160,3160,3160,3160,0
20230824,113700,170313545,3160,3160,3160,3160,0
20230824,113600,170313545,3160,3160,3160,3150,601
20230824,113500,168417385,3160,3160,3160,3160,0
20230824,113400,168417385,3160,3155,3160,3155,454
20230824,113300,166983190,3155,3155,3155,3155,0
20230824,113200,166983190,3155,3160,3160,3155,799
20230824,113100,164458355,3140,3145,3160,3140,2644
20230824,113000,156135055,3140,3140,3140,3140,0
20230824,112900,156135055,3140,3150,3150,3140,533
20230824,112800,154459440,3160,3160,3160,3160,1
20230824,112700,154456280,3150,3155,3155,3150,167
20230824,112600,153930225,3160,3160,3160,3160,1
20230824,112500,153927065,3145,3145,3145,3145,7
20230824,112400,153905050,3145,3145,3145,3145,0
20230824,112300,153905050,3145,3155,3155,3145,50
20230824,112200,153747760,3160,3160,3160,3160,0
20230824,112100,153747760,3160,3160,3160,3160,0
20230824,112000,153747760,3160,3160,3160,3160,0
20230824,111900,153747760,3160,3160,3160,3160,0
20230824,111800,153747760,3160,3160,3160,3160,0
20230824,111700,153747760,3160,3160,3160,3160,0
20230824,111600,153747760,3160,3160,3160,3160,116
20230824,111500,153381200,3165,3160,3165,3160,8
20230824,111400,153355915,3160,3160,3165,3155,187
20230824,111300,152765015,3160,3160,3160,3160,8
20230824,111200,152739735,3165,3160,3165,3160,26
20230824,111100,152657570,3160,3160,3160,3160,70
20230824,111000,152436370,3160,3160,3160,3160,0
20230824,110900,152436370,3160,3160,3160,3160,1
20230824,110800,152433210,3160,3160,3160,3160,0
20230824,110700,152433210,3160,3160,3160,3160,2
20230824,110600,152426890,3160,3160,3160,3160,123
20230824,110500,152038210,3160,3160,3160,3160,0
20230824,110400,152038210,3160,3165,3165,3160,2
20230824,110300,152031885,3160,3160,3160,3160,100
20230824,110200,151715885,3160,3150,3160,3150,83
20230824,110100,151454425,3165,3165,3165,3150,7
20230824,110000,151432345,3165,3165,3165,3165,1
20230824,105900,151429180,3165,3160,3165,3160,42
20230824,105800,151296455,3165,3160,3165,3160,161
20230824,105700,150787690,3165,3165,3165,3165,0
20230824,105600,150787690,3165,3160,3165,3160,200
20230824,105500,150154950,3160,3160,3160,3160,2
20230824,105400,150148630,3160,3160,3160,3145,342
20230824,105300,149070865,3165,3160,3165,3160,462
20230824,105200,147610935,3160,3160,3160,3160,0
20230824,105100,147610935,3160,3160,3160,3150,37
20230824,105000,147494135,3155,3160,3160,3155,59
20230824,104900,147307970,3160,3155,3160,3155,2
20230824,104800,147301655,3155,3155,3155,3155,21
20230824,104700,147235400,3155,3155,3155,3155,28
20230824,104600,147147060,3155,3155,3155,3155,2
20230824,104500,147140750,3160,3160,3160,3160,0
20230824,104400,147140750,3160,3160,3160,3160,0
20230824,104300,147140750,3160,3160,3160,3160,170
20230824,104200,146603550,3155,3155,3155,3155,23
20230824,104100,146530985,3160,3155,3160,3155,10
20230824,104000,146499430,3165,3160,3165,3160,354
20230824,103900,145380780,3155,3155,3160,3155,160
20230824,103800,144875950,3155,3155,3155,3155,800
20230824,103700,142351950,3150,3140,3150,3140,242
20230824,103600,141590470,3145,3145,3150,3145,14
20230824,103500,141546435,3140,3140,3140,3140,51
20230824,103400,141386295,3135,3135,3135,3135,5
20230824,103300,141370620,3130,3130,3130,3130,116
20230824,103200,141007540,3130,3130,3130,3130,1177
20230824,103100,137323530,3130,3130,3130,3130,859
20230824,103000,134634860,3130,3135,3135,3130,911
20230824,102900,131779050,3135,3145,3155,3135,306
20230824,102800,130818030,3155,3155,3155,3150,14
20230824,102700,130773910,3145,3150,3155,3140,771
20230824,102600,128351390,3155,3155,3155,3155,10
20230824,102500,128319840,3155,3150,3155,3150,31
20230824,102400,128222185,3150,3150,3150,3140,52
20230824,102300,128058695,3155,3155,3155,3155,1
20230824,102200,128055540,3150,3150,3150,3150,302
20230824,102100,127104240,3150,3145,3150,3145,11
20230824,102000,127069640,3145,3145,3145,3145,10
20230824,101900,127038190,3150,3140,3150,3140,407
20230824,101800,125760200,3150,3145,3150,3145,32
20230824,101700,125659405,3140,3140,3140,3140,1
20230824,101600,125656265,3145,3145,3145,3145,0
20230824,101500,125656265,3145,3145,3145,3145,232
20230824,101400,124926625,3150,3145,3150,3145,6
20230824,101300,124907750,3140,3140,3145,3140,379
20230824,101200,123716615,3145,3145,3145,3145,361
20230824,101100,122581270,3145,3150,3150,3145,705
20230824,101000,120360645,3155,3155,3155,3155,4
20230824,100900,120348025,3155,3155,3155,3155,0
20230824,100800,120348025,3155,3155,3155,3155,0
20230824,100700,120348025,3155,3150,3155,3150,6
20230824,100600,120329110,3155,3155,3155,3155,0
20230824,100500,120329110,3155,3155,3155,3150,3
20230824,100400,120319650,3155,3155,3155,3150,30
20230824,100300,120225135,3155,3155,3155,3155,3
20230824,100200,120215670,3155,3155,3160,3150,748
20230824,100100,117858225,3160,3160,3160,3160,196
20230824,100000,117238865,3165,3160,3165,3160,305
20230824,095900,116275060,3155,3160,3160,3155,419
20230824,095800,114951520,3155,3155,3155,3155,178
20230824,095700,114389930,3155,3155,3160,3155,14
20230824,095600,114345730,3160,3155,3160,3155,5
20230824,095500,114329940,3160,3160,3160,3160,201
20230824,095400,113694780,3155,3155,3155,3155,52
20230824,095300,113530720,3150,3150,3150,3150,1
20230824,095200,113527570,3150,3150,3150,3150,130
20230824,095100,113118070,3155,3155,3155,3155,911
20230824,095000,110243865,3155,3150,3155,3150,101
20230824,094900,109925710,3150,3150,3150,3150,0
20230824,094800,109925710,3150,3150,3150,3150,1
20230824,094700,109922560,3155,3155,3155,3155,0
20230824,094600,109922560,3155,3140,3155,3140,152
20230824,094500,109445255,3150,3150,3150,3150,439
20230824,094400,108062405,3155,3150,3155,3150,2
20230824,094300,108056100,3150,3150,3155,3150,274
20230824,094200,107192995,3150,3140,3150,3140,380
20230824,094100,105998495,3145,3150,3150,3145,571
20230824,094000,104202695,3145,3150,3150,3145,136
20230824,093900,103774860,3150,3150,3150,3150,298
20230824,093800,102836160,3150,3145,3150,3140,101
20230824,093700,102518995,3145,3145,3145,3145,14
20230824,093600,102474965,3145,3145,3145,3145,239
20230824,093500,101723310,3145,3145,3145,3145,137
20230824,093400,101292445,3145,3145,3145,3145,26
20230824,093300,101210675,3145,3145,3145,3145,291
20230824,093200,100295480,3140,3150,3150,3140,41
20230824,093100,100166610,3150,3145,3150,3145,318
20230824,093000,99166495,3145,3140,3145,3140,580
20230824,092900,97342605,3140,3135,3140,3130,5
20230824,092800,97326935,3140,3140,3140,3140,1
20230824,092700,97323795,3140,3135,3140,3120,12587
20230824,092600,58049070,3145,3145,3145,3145,124
20230824,092500,57659090,3130,3130,3130,3130,1
20230824,092400,57655960,3130,3125,3140,3125,73
20230824,092300,57427805,3120,3145,3145,3120,402
20230824,092200,56172105,3145,3140,3145,3140,35
20230824,092100,56062045,3150,3155,3155,3125,806
20230824,092000,53531115,3155,3155,3155,3155,152
20230824,091900,53051555,3155,3155,3155,3155,22
20230824,091800,52982145,3135,3155,3155,3135,1158
20230824,091700,49344145,3155,3150,3155,3150,593
20230824,091600,47476190,3140,3150,3150,3140,647
20230824,091500,45440130,3150,3150,3150,3150,142
20230824,091400,44992830,3150,3150,3150,3150,110
20230824,091300,44646330,3150,3145,3150,3140,1255
20230824,091200,40699065,3150,3150,3150,3150,0
20230824,091100,40699065,3150,3145,3150,3145,153
20230824,091000,40217865,3150,3150,3150,3150,5
20230824,090900,40202115,3150,3150,3150,3150,0
20230824,090800,40202115,3150,3140,3150,3140,1065
20230824,090700,36854035,3125,3145,3145,3125,5832
20230824,090600,18606535,3135,3135,3135,3130,1033
20230824,090500,15368125,3130,3135,3135,3130,502
20230824,090400,13795855,3135,3140,3140,3135,1089
20230824,090300,10381045,3145,3145,3145,3145,1
20230824,090200,10377900,3135,3155,3155,3135,118
20230824,090100,10007410,3145,3155,3155,3145,20
20230824,090000,9944320,3155,3130,3155,3130,3176