stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,195500,568658700,3050,3050,3050,3050,1712
20230824,195400,568658700,3050,3050,3050,3050,0
20230824,195300,568658700,3050,3050,3050,3050,0
20230824,195200,568658700,3050,3050,3050,3050,0
20230824,195100,568658700,3050,3050,3050,3050,0
20230824,195000,568658700,3050,3050,3050,3050,0
20230824,194900,568658700,3050,3050,3050,3050,0
20230824,194800,568658700,3050,3050,3050,3050,0
20230824,194700,568658700,3050,3050,3050,3050,0
20230824,194600,568658700,3050,3050,3050,3050,0
20230824,194500,568658700,3050,3050,3050,3050,0
20230824,194400,568658700,3050,3050,3050,3050,0
20230824,194300,568658700,3050,3050,3050,3050,0
20230824,194200,568658700,3050,3050,3050,3050,0
20230824,194100,568658700,3050,3050,3050,3050,0
20230824,194000,568658700,3050,3050,3050,3050,0
20230824,193900,568658700,3050,3050,3050,3050,0
20230824,193800,568658700,3050,3050,3050,3050,0
20230824,193700,568658700,3050,3050,3050,3050,0
20230824,193600,568658700,3050,3050,3050,3050,0
20230824,193500,568658700,3050,3050,3050,3050,0
20230824,193400,568658700,3050,3050,3050,3050,0
20230824,193300,568658700,3050,3050,3050,3050,0
20230824,193200,568658700,3050,3050,3050,3050,0
20230824,193100,568658700,3050,3050,3050,3050,0
20230824,193000,568658700,3050,3050,3050,3050,0
20230824,192900,568658700,3050,3050,3050,3050,0
20230824,192800,568658700,3050,3050,3050,3050,0
20230824,192700,568658700,3050,3050,3050,3050,0
20230824,192600,568658700,3050,3050,3050,3050,0
20230824,192500,568658700,3050,3050,3050,3050,1712
20230824,192400,568658700,3050,3050,3050,3050,0
20230824,192300,568658700,3050,3050,3050,3050,0
20230824,192200,568658700,3050,3050,3050,3050,0
20230824,192100,568658700,3050,3050,3050,3050,0
20230824,192000,568658700,3050,3050,3050,3050,0
20230824,191900,568658700,3050,3050,3050,3050,0
20230824,191800,568658700,3050,3050,3050,3050,0
20230824,191700,568658700,3050,3050,3050,3050,0
20230824,191600,568658700,3050,3050,3050,3050,0
20230824,191500,568658700,3050,3050,3050,3050,0
20230824,191400,568658700,3050,3050,3050,3050,0
20230824,191300,568658700,3050,3050,3050,3050,0
20230824,191200,568658700,3050,3050,3050,3050,0
20230824,191100,568658700,3050,3050,3050,3050,0
20230824,191000,568658700,3050,3050,3050,3050,0
20230824,190900,568658700,3050,3050,3050,3050,0
20230824,190800,568658700,3050,3050,3050,3050,0
20230824,190700,568658700,3050,3050,3050,3050,0
20230824,190600,568658700,3050,3050,3050,3050,0
20230824,190500,568658700,3050,3050,3050,3050,0
20230824,190400,568658700,3050,3050,3050,3050,0
20230824,190300,568658700,3050,3050,3050,3050,0
20230824,190200,568658700,3050,3050,3050,3050,0
20230824,190100,568658700,3050,3050,3050,3050,0
20230824,190000,568658700,3050,3050,3050,3050,0
20230824,185900,568658700,3050,3050,3050,3050,0
20230824,185800,568658700,3050,3050,3050,3050,0
20230824,185700,568658700,3050,3050,3050,3050,0
20230824,185600,568658700,3050,3050,3050,3050,0
20230824,185500,568658700,3050,3050,3050,3050,1712
20230824,185400,568658700,3050,3050,3050,3050,0
20230824,185300,568658700,3050,3050,3050,3050,0
20230824,185200,568658700,3050,3050,3050,3050,0
20230824,185100,568658700,3050,3050,3050,3050,0
20230824,185000,568658700,3050,3050,3050,3050,0
20230824,184900,568658700,3050,3050,3050,3050,0
20230824,184800,568658700,3050,3050,3050,3050,0
20230824,184700,568658700,3050,3050,3050,3050,0
20230824,184600,568658700,3050,3050,3050,3050,0
20230824,184500,568658700,3050,3050,3050,3050,0
20230824,184400,568658700,3050,3050,3050,3050,0
20230824,184300,568658700,3050,3050,3050,3050,0
20230824,184200,568658700,3050,3050,3050,3050,0
20230824,184100,568658700,3050,3050,3050,3050,0
20230824,184000,568658700,3050,3050,3050,3050,0
20230824,183900,568658700,3050,3050,3050,3050,0
20230824,183800,568658700,3050,3050,3050,3050,0
20230824,183700,568658700,3050,3050,3050,3050,0
20230824,183600,568658700,3050,3050,3050,3050,0
20230824,183500,568658700,3050,3050,3050,3050,0
20230824,183400,568658700,3050,3050,3050,3050,0
20230824,183300,568658700,3050,3050,3050,3050,0
20230824,183200,568658700,3050,3050,3050,3050,0
20230824,183100,568658700,3050,3050,3050,3050,0
20230824,183000,568658700,3050,3050,3050,3050,0
20230824,182900,568658700,3050,3050,3050,3050,0
20230824,182800,568658700,3050,3050,3050,3050,0
20230824,182700,568658700,3050,3050,3050,3050,0
20230824,182600,568658700,3050,3050,3050,3050,0
20230824,182500,568658700,3050,3050,3050,3050,1712
20230824,182400,568658700,3050,3050,3050,3050,0
20230824,182300,568658700,3050,3050,3050,3050,0
20230824,182200,568658700,3050,3050,3050,3050,0
20230824,182100,568658700,3050,3050,3050,3050,0
20230824,182000,568658700,3050,3050,3050,3050,0
20230824,181900,568658700,3050,3050,3050,3050,0
20230824,181800,568658700,3050,3050,3050,3050,0
20230824,181700,568658700,3050,3050,3050,3050,0
20230824,181600,568658700,3050,3050,3050,3050,0
20230824,181500,568658700,3050,3050,3050,3050,0
20230824,181400,568658700,3050,3050,3050,3050,0
20230824,181300,568658700,3050,3050,3050,3050,0
20230824,181200,568658700,3050,3050,3050,3050,0
20230824,181100,568658700,3050,3050,3050,3050,0
20230824,181000,568658700,3050,3050,3050,3050,0
20230824,180900,568658700,3050,3050,3050,3050,0
20230824,180800,568658700,3050,3050,3050,3050,0
20230824,180700,568658700,3050,3050,3050,3050,0
20230824,180600,568658700,3050,3050,3050,3050,0
20230824,180500,568658700,3050,3050,3050,3050,0
20230824,180400,568658700,3050,3050,3050,3050,0
20230824,180300,568658700,3050,3050,3050,3050,0
20230824,180200,568658700,3050,3050,3050,3050,0
20230824,180100,568658700,3050,3050,3050,3050,0
20230824,180000,568658700,3050,3050,3050,3050,0
20230824,175900,568658700,3050,3050,3050,3050,0
20230824,175800,568658700,3050,3050,3050,3050,0
20230824,175700,568658700,3050,3050,3050,3050,0
20230824,175600,568658700,3050,3050,3050,3050,0
20230824,175500,568658700,3050,3050,3050,3050,1712
20230824,175400,568658700,3050,3050,3050,3050,0
20230824,175300,568658700,3050,3050,3050,3050,0
20230824,175200,568658700,3050,3050,3050,3050,0
20230824,175100,568658700,3050,3050,3050,3050,0
20230824,175000,568658700,3050,3050,3050,3050,0
20230824,174900,568658700,3050,3050,3050,3050,0
20230824,174800,568658700,3050,3050,3050,3050,0
20230824,174700,568658700,3050,3050,3050,3050,0
20230824,174600,568658700,3050,3050,3050,3050,0
20230824,174500,568658700,3050,3050,3050,3050,0
20230824,174400,568658700,3050,3050,3050,3050,0
20230824,174300,568658700,3050,3050,3050,3050,0
20230824,174200,568658700,3050,3050,3050,3050,0
20230824,174100,568658700,3050,3050,3050,3050,0
20230824,174000,568658700,3050,3050,3050,3050,0
20230824,173900,568658700,3050,3050,3050,3050,0
20230824,173800,568658700,3050,3050,3050,3050,0
20230824,173700,568658700,3050,3050,3050,3050,0
20230824,173600,568658700,3050,3050,3050,3050,0
20230824,173500,568658700,3050,3050,3050,3050,0
20230824,173400,568658700,3050,3050,3050,3050,0
20230824,173300,568658700,3050,3050,3050,3050,0
20230824,173200,568658700,3050,3050,3050,3050,0
20230824,173100,568658700,3050,3050,3050,3050,0
20230824,173000,568658700,3050,3050,3050,3050,0
20230824,172900,568658700,3050,3050,3050,3050,0
20230824,172800,568658700,3050,3050,3050,3050,0
20230824,172700,568658700,3050,3050,3050,3050,0
20230824,172600,568658700,3050,3050,3050,3050,0
20230824,172500,568658700,3050,3050,3050,3050,1712
20230824,172400,568658700,3050,3050,3050,3050,0
20230824,172300,568658700,3050,3050,3050,3050,0
20230824,172200,568658700,3050,3050,3050,3050,0
20230824,172100,568658700,3050,3050,3050,3050,0
20230824,172000,568658700,3050,3050,3050,3050,0
20230824,171900,568658700,3050,3050,3050,3050,0
20230824,171800,568658700,3050,3050,3050,3050,0
20230824,171700,568658700,3050,3050,3050,3050,0
20230824,171600,568658700,3050,3050,3050,3050,0
20230824,171500,568658700,3050,3050,3050,3050,0
20230824,171400,568658700,3050,3050,3050,3050,0
20230824,171300,568658700,3050,3050,3050,3050,0
20230824,171200,568658700,3050,3050,3050,3050,0
20230824,171100,568658700,3050,3050,3050,3050,0
20230824,171000,568658700,3050,3050,3050,3050,0
20230824,170900,568658700,3050,3050,3050,3050,0
20230824,170800,568658700,3050,3050,3050,3050,0
20230824,170700,568658700,3050,3050,3050,3050,0
20230824,170600,568658700,3050,3050,3050,3050,0
20230824,170500,568658700,3050,3050,3050,3050,0
20230824,170400,568658700,3050,3050,3050,3050,0
20230824,170300,568658700,3050,3050,3050,3050,0
20230824,170200,568658700,3050,3050,3050,3050,0
20230824,170100,568658700,3050,3050,3050,3050,0
20230824,170000,568658700,3050,3050,3050,3050,0
20230824,165900,568658700,3050,3050,3050,3050,0
20230824,165800,568658700,3050,3050,3050,3050,0
20230824,165700,568658700,3050,3050,3050,3050,0
20230824,165600,568658700,3050,3050,3050,3050,0
20230824,165500,568658700,3050,3050,3050,3050,1712
20230824,165400,568658700,3050,3050,3050,3050,0
20230824,165300,568658700,3050,3050,3050,3050,0
20230824,165200,568658700,3050,3050,3050,3050,0
20230824,165100,568658700,3050,3050,3050,3050,0
20230824,165000,568658700,3050,3050,3050,3050,0
20230824,164900,568658700,3050,3050,3050,3050,0
20230824,164800,568658700,3050,3050,3050,3050,0
20230824,164700,568658700,3050,3050,3050,3050,0
20230824,164600,568658700,3050,3050,3050,3050,0
20230824,164500,568658700,3050,3050,3050,3050,0
20230824,164400,568658700,3050,3050,3050,3050,0
20230824,164300,568658700,3050,3050,3050,3050,0
20230824,164200,568658700,3050,3050,3050,3050,0
20230824,164100,568658700,3050,3050,3050,3050,0
20230824,164000,568658700,3050,3050,3050,3050,0
20230824,163900,568658700,3050,3050,3050,3050,0
20230824,163800,568658700,3050,3050,3050,3050,0
20230824,163700,568658700,3050,3050,3050,3050,0
20230824,163600,568658700,3050,3050,3050,3050,0
20230824,163500,568658700,3050,3050,3050,3050,0
20230824,163400,568658700,3050,3050,3050,3050,0
20230824,163300,568658700,3050,3050,3050,3050,0
20230824,163200,568658700,3050,3050,3050,3050,0
20230824,163100,568658700,3050,3050,3050,3050,0
20230824,163000,568658700,3050,3050,3050,3050,0
20230824,162900,568658700,3050,3050,3050,3050,0
20230824,162800,568658700,3050,3050,3050,3050,0
20230824,162700,568658700,3050,3050,3050,3050,0
20230824,162600,568658700,3050,3050,3050,3050,0
20230824,162500,568658700,3050,3050,3050,3050,1712
20230824,162400,568658700,3050,3050,3050,3050,0
20230824,162300,568658700,3050,3050,3050,3050,0
20230824,162200,568658700,3050,3050,3050,3050,0
20230824,162100,568658700,3050,3050,3050,3050,0
20230824,162000,568658700,3050,3050,3050,3050,0
20230824,161900,568658700,3050,3050,3050,3050,0
20230824,161800,568658700,3050,3050,3050,3050,0
20230824,161700,568658700,3050,3050,3050,3050,0
20230824,161600,568658700,3050,3050,3050,3050,0
20230824,161500,568658700,3050,3050,3050,3050,0
20230824,161400,568658700,3050,3050,3050,3050,0
20230824,161300,568658700,3050,3050,3050,3050,0
20230824,161200,568658700,3050,3050,3050,3050,0
20230824,161100,568658700,3050,3050,3050,3050,0
20230824,161000,568658700,3050,3050,3050,3050,0
20230824,160900,568658700,3050,3050,3050,3050,0
20230824,160800,568658700,3050,3050,3050,3050,0
20230824,160700,568658700,3050,3050,3050,3050,0
20230824,160600,568658700,3050,3050,3050,3050,0
20230824,160500,568658700,3050,3050,3050,3050,0
20230824,160400,568658700,3050,3050,3050,3050,0
20230824,160300,568658700,3050,3050,3050,3050,0
20230824,160200,568658700,3050,3050,3050,3050,0
20230824,160100,568658700,3050,3050,3050,3050,0
20230824,160000,568658700,3050,3050,3050,3050,0
20230824,155900,568658700,3050,3050,3050,3050,0
20230824,155800,568658700,3050,3050,3050,3050,0
20230824,155700,568658700,3050,3050,3050,3050,0
20230824,155600,568658700,3050,3050,3050,3050,0
20230824,155500,568658700,3050,3050,3050,3050,1712
20230824,155400,568658700,3050,3050,3050,3050,0
20230824,155300,568658700,3050,3050,3050,3050,0
20230824,155200,568658700,3050,3050,3050,3050,0
20230824,155100,568658700,3050,3050,3050,3050,0
20230824,155000,568658700,3050,3050,3050,3050,0
20230824,154900,568658700,3050,3050,3050,3050,0
20230824,154800,568658700,3050,3050,3050,3050,0
20230824,154700,568658700,3050,3050,3050,3050,0
20230824,154600,568658700,3050,3050,3050,3050,0
20230824,154500,568658700,3050,3050,3050,3050,0
20230824,154400,568658700,3050,3050,3050,3050,0
20230824,154300,568658700,3050,3050,3050,3050,0
20230824,154200,568658700,3050,3050,3050,3050,0
20230824,154100,568658700,3050,3050,3050,3050,0
20230824,154000,568658700,3050,3050,3050,3050,0
20230824,153900,568658700,3050,3050,3050,3050,0
20230824,153800,568658700,3050,3050,3050,3050,0
20230824,153700,568658700,3050,3050,3050,3050,0
20230824,153600,568658700,3050,3050,3050,3050,0
20230824,153500,568658700,3050,3050,3050,3050,0
20230824,153400,568658700,3050,3050,3050,3050,0
20230824,153300,568658700,3050,3050,3050,3050,0
20230824,153200,568658700,3050,3050,3050,3050,0
20230824,153100,568658700,3050,3050,3050,3050,0
20230824,153000,568658700,3050,3050,3050,3050,1712
20230824,152900,563437100,3050,3050,3050,3050,0
20230824,152800,563437100,3050,3050,3050,3050,0
20230824,152700,563437100,3050,3050,3050,3050,0
20230824,152600,563437100,3050,3050,3050,3050,0
20230824,152500,563437100,3050,3050,3050,3050,0
20230824,152400,563437100,3050,3050,3050,3050,0
20230824,152300,563437100,3050,3050,3050,3050,0
20230824,152200,563437100,3050,3050,3050,3050,0
20230824,152100,563437100,3050,3050,3050,3050,0
20230824,152000,563437100,3050,3050,3050,3050,0
20230824,151900,563437100,3050,3040,3050,3040,281
20230824,151800,562582450,3040,3040,3040,3040,2407
20230824,151700,555265170,3050,3050,3050,3050,0
20230824,151600,555265170,3050,3050,3050,3050,5
20230824,151500,555249920,3050,3050,3050,3050,300
20230824,151400,554334920,3050,3050,3050,3050,0
20230824,151300,554334920,3050,3050,3050,3050,0
20230824,151200,554334920,3050,3055,3055,3035,2791
20230824,151100,545845550,3045,3045,3045,3045,394
20230824,151000,544645820,3050,3050,3050,3050,1000
20230824,150900,541595820,3050,3050,3050,3050,0
20230824,150800,541595820,3050,3050,3050,3050,340
20230824,150700,540558820,3050,3050,3055,3045,1060
20230824,150600,537325940,3055,3055,3055,3055,500
20230824,150500,535798440,3055,3050,3055,3050,31
20230824,150400,535703840,3050,3055,3055,3050,37
20230824,150300,535590980,3050,3050,3050,3050,833
20230824,150200,533050330,3055,3055,3055,3055,487
20230824,150100,531562545,3055,3050,3055,3050,2175
20230824,150000,524917975,3055,3055,3055,3055,185
20230824,145900,524352800,3050,3050,3050,3050,2
20230824,145800,524346700,3055,3055,3055,3055,283
20230824,145700,523482135,3055,3055,3055,3055,0
20230824,145600,523482135,3055,3055,3055,3055,185
20230824,145500,522916960,3055,3055,3055,3055,386
20230824,145400,521737730,3055,3055,3055,3055,185
20230824,145300,521172555,3055,3055,3055,3055,183
20230824,145200,520613490,3055,3050,3055,3050,5
20230824,145100,520598220,3055,3055,3055,3055,185
20230824,145000,520033045,3055,3055,3055,3055,12
20230824,144900,519996385,3055,3050,3055,3050,1372
20230824,144800,515810860,3050,3055,3055,3050,1185
20230824,144700,512195685,3055,3055,3055,3055,0
20230824,144600,512195685,3055,3050,3055,3050,542
20230824,144500,510539880,3055,3055,3055,3055,0
20230824,144400,510539880,3055,3055,3055,3055,185
20230824,144300,509974705,3055,3055,3055,3055,0
20230824,144200,509974705,3055,3050,3055,3050,685
20230824,144100,507884530,3055,3055,3055,3055,1483
20230824,144000,503353965,3060,3060,3060,3060,0
20230824,143900,503353965,3060,3060,3060,3060,185
20230824,143800,502787865,3050,3055,3055,3050,87
20230824,143700,502522230,3055,3055,3055,3055,128
20230824,143600,502131190,3055,3055,3055,3055,685
20230824,143500,500038515,3055,3055,3055,3055,0
20230824,143400,500038515,3055,3055,3055,3055,485
20230824,143300,498556840,3055,3050,3055,3050,271
20230824,143200,497729975,3055,3055,3055,3055,185
20230824,143100,497164800,3055,3055,3055,3055,16
20230824,143000,497115920,3055,3055,3055,3055,520
20230824,142900,495527320,3055,3055,3055,3055,483
20230824,142800,494051755,3055,3055,3055,3055,300
20230824,142700,493135255,3055,3055,3055,3055,455
20230824,142600,491745230,3050,3050,3050,3050,1
20230824,142500,491742180,3055,3055,3055,3055,185
20230824,142400,491177005,3055,3055,3055,3055,185
20230824,142300,490611830,3050,3055,3055,3050,1179
20230824,142200,487013380,3055,3055,3055,3055,191
20230824,142100,486429875,3055,3055,3055,3055,0
20230824,142000,486429875,3055,3055,3055,3055,185
20230824,141900,485864700,3060,3060,3060,3060,0
20230824,141800,485864700,3060,3050,3060,3050,186
20230824,141700,485295550,3060,3060,3060,3060,183
20230824,141600,484735570,3060,3060,3060,3060,0
20230824,141500,484735570,3060,3060,3060,3060,185
20230824,141400,484169470,3060,3055,3060,3055,50
20230824,141300,484016475,3050,3060,3060,3050,215
20230824,141200,483358875,3050,3060,3060,3050,190
20230824,141100,482777525,3050,3050,3050,3050,11
20230824,141000,482743975,3060,3055,3060,3050,2405
20230824,140900,475395785,3055,3055,3055,3055,0
20230824,140800,475395785,3055,3050,3055,3050,254
20230824,140700,474620670,3050,3055,3055,3050,20
20230824,140600,474559575,3060,3055,3060,3055,235
20230824,140500,473840725,3055,3060,3060,3055,455
20230824,140400,472450695,3060,3060,3060,3060,0
20230824,140300,472450695,3060,3060,3060,3060,185
20230824,140200,471884595,3050,3055,3055,3050,500
20230824,140100,470359565,3055,3050,3055,3050,837
20230824,140000,467805820,3050,3055,3055,3050,186
20230824,135900,467237595,3055,3055,3055,3055,0
20230824,135800,467237595,3055,3055,3055,3055,185
20230824,135700,466672420,3055,3055,3055,3055,0
20230824,135600,466672420,3055,3055,3055,3055,185
20230824,135500,466107245,3055,3055,3055,3055,0
20230824,135400,466107245,3055,3050,3055,3050,186
20230824,135300,465539020,3055,3055,3055,3055,183
20230824,135200,464979955,3055,3055,3055,3055,0
20230824,135100,464979955,3055,3055,3060,3055,451
20230824,135000,463601225,3055,3055,3055,3055,200
20230824,134900,462990225,3055,3055,3060,3055,861
20230824,134800,460358945,3060,3060,3060,3060,185
20230824,134700,459792845,3055,3055,3055,3055,1
20230824,134600,459789790,3060,3060,3060,3060,185
20230824,134500,459223690,3060,3060,3060,3060,1
20230824,134400,459220630,3060,3060,3060,3060,185
20230824,134300,458654530,3060,3060,3060,3060,183
20230824,134200,458094550,3055,3055,3055,3055,8
20230824,134100,458070110,3060,3055,3060,3055,268
20230824,134000,457250040,3055,3060,3060,3055,1153
20230824,133900,453724110,3065,3065,3065,3065,442
20230824,133800,452369380,3065,3065,3065,3065,7
20230824,133700,452347925,3070,3070,3070,3070,185
20230824,133600,451779975,3070,3065,3070,3065,316
20230824,133500,450809870,3065,3060,3065,3060,1863
20230824,133400,445099780,3065,3065,3065,3065,185
20230824,133300,444532755,3065,3065,3065,3065,0
20230824,133200,444532755,3065,3065,3065,3065,185
20230824,133100,443965730,3065,3065,3065,3065,183
20230824,133000,443404835,3065,3065,3065,3065,100
20230824,132900,443098335,3065,3065,3065,3065,185
20230824,132800,442531310,3060,3060,3060,3060,166
20230824,132700,442023350,3065,3065,3065,3065,285
20230824,132600,441149825,3065,3065,3065,3065,37
20230824,132500,441036420,3065,3065,3065,3065,185
20230824,132400,440469395,3065,3065,3065,3065,185
20230824,132300,439902370,3065,3065,3065,3065,0
20230824,132200,439902370,3065,3060,3065,3060,291
20230824,132100,439010485,3065,3065,3065,3065,0
20230824,132000,439010485,3065,3065,3065,3065,185
20230824,131900,438443460,3060,3060,3060,3060,1387
20230824,131800,434199240,3060,3060,3060,3060,0
20230824,131700,434199240,3060,3060,3060,3060,185
20230824,131600,433633140,3055,3055,3055,3055,0
20230824,131500,433633140,3055,3060,3060,3055,516
20230824,131400,432054185,3060,3060,3060,3060,0
20230824,131300,432054185,3060,3060,3060,3060,185
20230824,131200,431488085,3060,3060,3060,3060,185
20230824,131100,430921985,3060,3060,3060,3060,1
20230824,131000,430918925,3060,3060,3060,3060,185
20230824,130900,430352825,3055,3055,3055,3055,2
20230824,130800,430346715,3060,3060,3060,3060,185
20230824,130700,429780615,3060,3060,3060,3060,283
20230824,130600,428914635,3060,3060,3060,3060,3
20230824,130500,428905455,3060,3060,3060,3060,194
20230824,130400,428311815,3055,3055,3055,3055,407
20230824,130300,427068430,3060,3060,3060,3060,185
20230824,130200,426502330,3055,3060,3060,3055,15
20230824,130100,426456435,3060,3055,3060,3055,192
20230824,130000,425868950,3060,3060,3060,3060,192
20230824,125900,425281430,3060,3060,3060,3060,9
20230824,125800,425253890,3060,3060,3060,3060,185
20230824,125700,424687790,3060,3060,3060,3060,100
20230824,125600,424381790,3060,3055,3060,3055,186
20230824,125500,423812635,3060,3060,3060,3060,186
20230824,125400,423243475,3060,3060,3060,3060,82
20230824,125300,422992555,3060,3060,3060,3060,185
20230824,125200,422426455,3060,3060,3060,3060,16
20230824,125100,422377495,3060,3060,3060,3060,395
20230824,125000,421168795,3055,3055,3055,3055,213
20230824,124900,420518080,3060,3060,3060,3055,237
20230824,124800,419792865,3060,3060,3060,3060,185
20230824,124700,419226765,3055,3055,3055,3055,0
20230824,124600,419226765,3055,3060,3060,3055,3355
20230824,124500,408976315,3060,3060,3060,3060,4
20230824,124400,408964075,3060,3060,3060,3060,186
20230824,124300,408394915,3055,3060,3060,3055,5192
20230824,124200,392507400,3060,3060,3060,3060,74
20230824,124100,392280960,3060,3060,3060,3060,485
20230824,124000,390796860,3060,3060,3060,3060,30
20230824,123900,390705060,3060,3060,3060,3060,335
20230824,123800,389679960,3060,3060,3060,3060,235
20230824,123700,388960860,3055,3055,3055,3055,0
20230824,123600,388960860,3055,3060,3060,3055,188
20230824,123500,388385585,3060,3060,3060,3060,0
20230824,123400,388385585,3060,3060,3060,3060,185
20230824,123300,387819485,3055,3055,3055,3055,0
20230824,123200,387819485,3055,3060,3060,3055,185
20230824,123100,387253395,3055,3055,3055,3055,3
20230824,123000,387244230,3055,3055,3055,3055,1813
20230824,122900,381705515,3055,3055,3055,3055,185
20230824,122800,381140340,3055,3055,3055,3055,0
20230824,122700,381140340,3055,3055,3055,3055,1372
20230824,122600,376948880,3055,3055,3055,3055,185
20230824,122500,376383705,3055,3055,3055,3055,0
20230824,122400,376383705,3055,3050,3055,3050,186
20230824,122300,375815480,3055,3055,3055,3055,6
20230824,122200,375797150,3055,3055,3055,3055,185
20230824,122100,375231975,3055,3055,3055,3055,0
20230824,122000,375231975,3055,3055,3055,3055,248
20230824,121900,374474335,3055,3055,3055,3055,185
20230824,121800,373909160,3050,3050,3050,3050,0
20230824,121700,373909160,3050,3055,3055,3050,186
20230824,121600,373340935,3055,3055,3055,3055,0
20230824,121500,373340935,3055,3055,3055,3055,215
20230824,121400,372684110,3055,3055,3055,3055,185
20230824,121300,372118935,3055,3055,3055,3055,0
20230824,121200,372118935,3055,3050,3055,3050,258
20230824,121100,371331110,3050,3050,3050,3050,1
20230824,121000,371328060,3055,3055,3055,3055,193
20230824,120900,370738445,3055,3055,3055,3055,0
20230824,120800,370738445,3055,3055,3055,3055,546
20230824,120700,369070415,3055,3055,3055,3055,185
20230824,120600,368505240,3055,3055,3055,3055,0
20230824,120500,368505240,3055,3055,3055,3055,185
20230824,120400,367940065,3050,3050,3050,3050,2
20230824,120300,367933965,3055,3055,3055,3055,185
20230824,120200,367368790,3055,3055,3055,3055,580
20230824,120100,365596890,3055,3055,3055,3055,101
20230824,120000,365288335,3050,3050,3050,3050,4981
20230824,115900,350096285,3050,3050,3050,3050,0
20230824,115800,350096285,3050,3045,3050,3045,222
20230824,115700,349419235,3050,3050,3050,3050,100
20230824,115600,349114235,3050,3045,3050,3045,504
20230824,115500,347577140,3050,3050,3050,3050,185
20230824,115400,347012890,3050,3050,3050,3050,1
20230824,115300,347009840,3050,3050,3050,3050,185
20230824,115200,346445590,3050,3050,3050,3050,500
20230824,115100,344920590,3050,3045,3050,3045,186
20230824,115000,344353295,3050,3050,3050,3050,185
20230824,114900,343789045,3050,3050,3050,3050,0
20230824,114800,343789045,3050,3050,3050,3050,205
20230824,114700,343163795,3050,3050,3050,3050,0
20230824,114600,343163795,3050,3050,3050,3050,186
20230824,114500,342596495,3045,3045,3045,3045,41
20230824,114400,342471650,3050,3050,3050,3050,183
20230824,114300,341913500,3050,3050,3050,3050,185
20230824,114200,341349250,3050,3050,3050,3050,0
20230824,114100,341349250,3050,3050,3050,3050,1096
20230824,114000,338006450,3050,3050,3050,3050,0
20230824,113900,338006450,3050,3050,3050,3050,185
20230824,113800,337442200,3045,3050,3050,3045,186
20230824,113700,336874905,3050,3050,3050,3050,4
20230824,113600,336862705,3050,3050,3050,3050,195
20230824,113500,336267955,3050,3050,3050,3050,0
20230824,113400,336267955,3050,3050,3050,3050,183
20230824,113300,335709805,3050,3050,3050,3050,0
20230824,113200,335709805,3050,3050,3050,3045,1686
20230824,113100,330567510,3050,3050,3050,3050,512
20230824,113000,329005910,3045,3050,3050,3045,1304
20230824,112900,325029060,3050,3045,3050,3045,978
20230824,112800,322049000,3045,3045,3045,3045,123
20230824,112700,321674465,3045,3045,3045,3045,185
20230824,112600,321111140,3045,3045,3045,3045,185
20230824,112500,320547815,3040,3040,3040,3040,1
20230824,112400,320544775,3045,3045,3045,3045,829
20230824,112300,318020470,3045,3045,3045,3045,0
20230824,112200,318020470,3045,3045,3045,3045,209
20230824,112100,317384065,3045,3045,3045,3045,275
20230824,112000,316546690,3045,3045,3045,3045,20
20230824,111900,316485790,3040,3045,3045,3040,591
20230824,111800,314686200,3045,3045,3045,3045,0
20230824,111700,314686200,3045,3045,3045,3045,185
20230824,111600,314122875,3045,3045,3045,3045,0
20230824,111500,314122875,3045,3045,3045,3045,185
20230824,111400,313559550,3045,3045,3045,3045,185
20230824,111300,312996225,3045,3035,3045,3035,3
20230824,111200,312987105,3040,3040,3040,3030,252
20230824,111100,312221525,3040,3035,3040,3035,5354
20230824,111000,295972025,3035,3030,3035,3030,2183
20230824,110900,289356620,3035,3045,3045,3035,3690
20230824,110800,278155420,3040,3040,3040,3040,1328
20230824,110700,274118300,3040,3035,3040,3035,353
20230824,110600,273046020,3035,3035,3035,3035,1
20230824,110500,273042985,3040,3040,3040,3040,3497
20230824,110400,262412105,3050,3050,3050,3050,800
20230824,110300,259972105,3050,3040,3050,3040,568
20230824,110200,258243470,3040,3050,3050,3040,186
20230824,110100,257676180,3050,3040,3050,3040,625
20230824,110000,255773045,3050,3045,3050,3045,354
20230824,105900,254693350,3050,3050,3050,3050,0
20230824,105800,254693350,3050,3045,3050,3045,184
20230824,105700,254132155,3050,3050,3050,3050,528
20230824,105600,252521755,3045,3040,3045,3040,7158
20230824,105500,230732875,3035,3040,3040,3035,4057
20230824,105400,218418955,3035,3035,3035,3035,250
20230824,105300,217660205,3035,3040,3040,3035,216
20230824,105200,217003570,3040,3040,3040,3040,0
20230824,105100,217003570,3040,3040,3040,3040,660
20230824,105000,214997170,3040,3040,3040,3040,185
20230824,104900,214434770,3040,3040,3040,3040,193
20230824,104800,213848050,3040,3045,3045,3040,575
20230824,104700,212099125,3040,3040,3040,3040,1
20230824,104600,212096085,3045,3045,3045,3045,183
20230824,104500,211538850,3045,3045,3045,3045,185
20230824,104400,210975525,3045,3045,3045,3045,0
20230824,104300,210975525,3045,3045,3045,3045,201
20230824,104200,210363480,3045,3045,3045,3045,24
20230824,104100,210290400,3045,3045,3045,3045,185
20230824,104000,209727075,3040,3040,3040,3040,1
20230824,103900,209724035,3045,3040,3045,3040,650
20230824,103800,207747110,3045,3045,3045,3045,513
20230824,103700,206185025,3045,3040,3045,3040,60
20230824,103600,206002575,3045,3040,3045,3040,187
20230824,103500,205433170,3040,3040,3040,3040,214
20230824,103400,204782610,3040,3040,3045,3040,190
20230824,103300,204204095,3040,3040,3045,3040,2824
20230824,103200,195618210,3040,3040,3040,3040,321
20230824,103100,194642370,3045,3045,3045,3045,185
20230824,103000,194079045,3040,3040,3040,3040,300
20230824,102900,193167045,3045,3045,3045,3045,186
20230824,102800,192600675,3045,3045,3045,3045,0
20230824,102700,192600675,3045,3040,3045,3040,208
20230824,102600,191967430,3040,3045,3045,3040,1392
20230824,102500,187728825,3045,3045,3045,3045,0
20230824,102400,187728825,3045,3040,3045,3040,217
20230824,102300,187068230,3040,3040,3040,3040,3
20230824,102200,187059110,3040,3045,3045,3040,197
20230824,102100,186459305,3040,3045,3045,3040,436
20230824,102000,185132940,3045,3045,3045,3045,500
20230824,101900,183610440,3045,3045,3045,3045,485
20230824,101800,182133615,3040,3040,3040,3040,3
20230824,101700,182124495,3040,3040,3045,3040,6323
20230824,101600,162901605,3040,3040,3040,3040,185
20230824,101500,162339205,3035,3035,3035,3035,10
20230824,101400,162308855,3035,3035,3035,3035,3283
20230824,101300,152344950,3035,3035,3035,3035,126
20230824,101200,151962540,3035,3035,3035,3035,221
20230824,101100,151291805,3035,3035,3035,3035,329
20230824,101000,150293290,3035,3030,3035,3030,205
20230824,100900,149671215,3030,3035,3035,3030,207
20230824,100800,149043080,3030,3030,3030,3030,201
20230824,100700,148434050,3035,3035,3035,3035,185
20230824,100600,147872575,3030,3030,3030,3030,100
20230824,100500,147569575,3035,3035,3035,3035,185
20230824,100400,147008100,3035,3035,3035,3035,185
20230824,100300,146446625,3035,3035,3035,3035,0
20230824,100200,146446625,3035,3030,3035,3030,186
20230824,100100,145882120,3030,3030,3030,3030,200
20230824,100000,145276120,3035,3030,3035,3030,185
20230824,095900,144714650,3030,3030,3030,3030,19
20230824,095800,144657080,3030,3035,3035,3030,858
20230824,095700,142056100,3035,3035,3035,3035,185
20230824,095600,141494625,3035,3035,3035,3035,1
20230824,095500,141491590,3035,3035,3035,3030,761
20230824,095400,139181960,3035,3035,3035,3035,1766
20230824,095300,133822150,3035,3035,3035,3035,792
20230824,095200,131418430,3035,3035,3035,3035,185
20230824,095100,130856955,3035,3035,3035,3035,0
20230824,095000,130856955,3035,3035,3035,3030,954
20230824,094900,127961615,3035,3040,3040,3035,756
20230824,094800,125663860,3035,3035,3040,3035,6127
20230824,094700,107066725,3035,3025,3035,3025,6532
20230824,094600,87285800,3025,3025,3025,3020,188
20230824,094500,86717110,3020,3020,3020,3015,2786
20230824,094400,78303395,3020,3020,3020,3020,15
20230824,094300,78258095,3025,3020,3025,3020,785
20230824,094200,75886470,3025,3025,3025,3020,600
20230824,094100,74071480,3030,3030,3030,3030,195
20230824,094000,73480630,3025,3030,3030,3025,385
20230824,093900,72315080,3030,3030,3030,3030,0
20230824,093800,72315080,3030,3030,3030,3025,194
20230824,093700,71727290,3025,3025,3030,3025,1799
20230824,093600,66285310,3030,3025,3030,3025,1454
20230824,093500,61886035,3020,3020,3020,3020,200
20230824,093400,61282035,3025,3025,3025,3025,185
20230824,093300,60722410,3025,3025,3030,3025,394
20230824,093200,59529635,3025,3025,3025,3025,199
20230824,093100,58927660,3030,3030,3030,3030,1836
20230824,093000,53364580,3030,3030,3030,3030,4
20230824,092900,53352460,3025,3025,3025,3025,835
20230824,092800,50826585,3030,3020,3030,3020,104
20230824,092700,50511995,3025,3025,3025,3025,2
20230824,092600,50505945,3025,3025,3025,3020,1752
20230824,092500,45207145,3020,3020,3020,3020,709
20230824,092400,43065965,3020,3020,3020,3020,183
20230824,092300,42513305,3020,3020,3020,3020,0
20230824,092200,42513305,3020,3020,3020,3020,885
20230824,092100,39840605,3020,3020,3020,3020,185
20230824,092000,39281905,3020,3020,3020,3020,100
20230824,091900,38979905,3015,3020,3020,3015,197
20230824,091800,38385025,3020,3020,3020,3020,0
20230824,091700,38385025,3020,3020,3020,3020,36
20230824,091600,38276305,3020,3020,3020,3020,12
20230824,091500,38240065,3025,3025,3025,3025,0
20230824,091400,38240065,3025,3030,3030,3025,13
20230824,091300,38200730,3025,3035,3035,3025,300
20230824,091200,37293210,3030,3030,3035,3030,990
20230824,091100,34291010,3035,3035,3035,3035,0
20230824,091000,34291010,3035,3030,3035,3030,1205
20230824,090900,30635975,3030,3030,3030,3030,900
20230824,090800,27908975,3030,3010,3030,3010,4773
20230824,090700,13503010,3015,3010,3015,3010,154
20230824,090600,13039220,3015,3015,3015,3015,0
20230824,090500,13039220,3015,3015,3015,3015,23
20230824,090400,12969875,3015,3015,3015,3015,50
20230824,090300,12819125,3020,3020,3020,3020,2
20230824,090200,12813085,3015,3015,3015,3015,68
20230824,090100,12608065,3020,3015,3020,3015,1676
20230824,090000,7550780,3005,3000,3010,3000,2477