stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203600,577083871,1215,1215,1215,1215,10237
20230824,203500,577083871,1215,1215,1215,1215,0
20230824,203400,577083871,1215,1215,1215,1215,0
20230824,203300,577083871,1215,1215,1215,1215,0
20230824,203200,577083871,1215,1215,1215,1215,0
20230824,203100,577083871,1215,1215,1215,1215,0
20230824,203000,577083871,1215,1215,1215,1215,0
20230824,202900,577083871,1215,1215,1215,1215,0
20230824,202800,577083871,1215,1215,1215,1215,0
20230824,202700,577083871,1215,1215,1215,1215,0
20230824,202600,577083871,1215,1215,1215,1215,0
20230824,202500,577083871,1215,1215,1215,1215,0
20230824,202400,577083871,1215,1215,1215,1215,0
20230824,202300,577083871,1215,1215,1215,1215,0
20230824,202200,577083871,1215,1215,1215,1215,0
20230824,202100,577083871,1215,1215,1215,1215,0
20230824,202000,577083871,1215,1215,1215,1215,0
20230824,201900,577083871,1215,1215,1215,1215,0
20230824,201800,577083871,1215,1215,1215,1215,0
20230824,201700,577083871,1215,1215,1215,1215,0
20230824,201600,577083871,1215,1215,1215,1215,0
20230824,201500,577083871,1215,1215,1215,1215,0
20230824,201400,577083871,1215,1215,1215,1215,0
20230824,201300,577083871,1215,1215,1215,1215,0
20230824,201200,577083871,1215,1215,1215,1215,0
20230824,201100,577083871,1215,1215,1215,1215,0
20230824,201000,577083871,1215,1215,1215,1215,0
20230824,200900,577083871,1215,1215,1215,1215,0
20230824,200800,577083871,1215,1215,1215,1215,0
20230824,200700,577083871,1215,1215,1215,1215,0
20230824,200600,577083871,1215,1215,1215,1215,10237
20230824,200500,577083871,1215,1215,1215,1215,0
20230824,200400,577083871,1215,1215,1215,1215,0
20230824,200300,577083871,1215,1215,1215,1215,0
20230824,200200,577083871,1215,1215,1215,1215,0
20230824,200100,577083871,1215,1215,1215,1215,0
20230824,200000,577083871,1215,1215,1215,1215,0
20230824,195900,577083871,1215,1215,1215,1215,0
20230824,195800,577083871,1215,1215,1215,1215,0
20230824,195700,577083871,1215,1215,1215,1215,0
20230824,195600,577083871,1215,1215,1215,1215,0
20230824,195500,577083871,1215,1215,1215,1215,0
20230824,195400,577083871,1215,1215,1215,1215,0
20230824,195300,577083871,1215,1215,1215,1215,0
20230824,195200,577083871,1215,1215,1215,1215,0
20230824,195100,577083871,1215,1215,1215,1215,0
20230824,195000,577083871,1215,1215,1215,1215,0
20230824,194900,577083871,1215,1215,1215,1215,0
20230824,194800,577083871,1215,1215,1215,1215,0
20230824,194700,577083871,1215,1215,1215,1215,0
20230824,194600,577083871,1215,1215,1215,1215,0
20230824,194500,577083871,1215,1215,1215,1215,0
20230824,194400,577083871,1215,1215,1215,1215,0
20230824,194300,577083871,1215,1215,1215,1215,0
20230824,194200,577083871,1215,1215,1215,1215,0
20230824,194100,577083871,1215,1215,1215,1215,0
20230824,194000,577083871,1215,1215,1215,1215,0
20230824,193900,577083871,1215,1215,1215,1215,0
20230824,193800,577083871,1215,1215,1215,1215,0
20230824,193700,577083871,1215,1215,1215,1215,0
20230824,193600,577083871,1215,1215,1215,1215,10237
20230824,193500,577083871,1215,1215,1215,1215,0
20230824,193400,577083871,1215,1215,1215,1215,0
20230824,193300,577083871,1215,1215,1215,1215,0
20230824,193200,577083871,1215,1215,1215,1215,0
20230824,193100,577083871,1215,1215,1215,1215,0
20230824,193000,577083871,1215,1215,1215,1215,0
20230824,192900,577083871,1215,1215,1215,1215,0
20230824,192800,577083871,1215,1215,1215,1215,0
20230824,192700,577083871,1215,1215,1215,1215,0
20230824,192600,577083871,1215,1215,1215,1215,0
20230824,192500,577083871,1215,1215,1215,1215,0
20230824,192400,577083871,1215,1215,1215,1215,0
20230824,192300,577083871,1215,1215,1215,1215,0
20230824,192200,577083871,1215,1215,1215,1215,0
20230824,192100,577083871,1215,1215,1215,1215,0
20230824,192000,577083871,1215,1215,1215,1215,0
20230824,191900,577083871,1215,1215,1215,1215,0
20230824,191800,577083871,1215,1215,1215,1215,0
20230824,191700,577083871,1215,1215,1215,1215,0
20230824,191600,577083871,1215,1215,1215,1215,0
20230824,191500,577083871,1215,1215,1215,1215,0
20230824,191400,577083871,1215,1215,1215,1215,0
20230824,191300,577083871,1215,1215,1215,1215,0
20230824,191200,577083871,1215,1215,1215,1215,0
20230824,191100,577083871,1215,1215,1215,1215,0
20230824,191000,577083871,1215,1215,1215,1215,0
20230824,190900,577083871,1215,1215,1215,1215,0
20230824,190800,577083871,1215,1215,1215,1215,0
20230824,190700,577083871,1215,1215,1215,1215,0
20230824,190600,577083871,1215,1215,1215,1215,10237
20230824,190500,577083871,1215,1215,1215,1215,0
20230824,190400,577083871,1215,1215,1215,1215,0
20230824,190300,577083871,1215,1215,1215,1215,0
20230824,190200,577083871,1215,1215,1215,1215,0
20230824,190100,577083871,1215,1215,1215,1215,0
20230824,190000,577083871,1215,1215,1215,1215,0
20230824,185900,577083871,1215,1215,1215,1215,0
20230824,185800,577083871,1215,1215,1215,1215,0
20230824,185700,577083871,1215,1215,1215,1215,0
20230824,185600,577083871,1215,1215,1215,1215,0
20230824,185500,577083871,1215,1215,1215,1215,0
20230824,185400,577083871,1215,1215,1215,1215,0
20230824,185300,577083871,1215,1215,1215,1215,0
20230824,185200,577083871,1215,1215,1215,1215,0
20230824,185100,577083871,1215,1215,1215,1215,0
20230824,185000,577083871,1215,1215,1215,1215,0
20230824,184900,577083871,1215,1215,1215,1215,0
20230824,184800,577083871,1215,1215,1215,1215,0
20230824,184700,577083871,1215,1215,1215,1215,0
20230824,184600,577083871,1215,1215,1215,1215,0
20230824,184500,577083871,1215,1215,1215,1215,0
20230824,184400,577083871,1215,1215,1215,1215,0
20230824,184300,577083871,1215,1215,1215,1215,0
20230824,184200,577083871,1215,1215,1215,1215,0
20230824,184100,577083871,1215,1215,1215,1215,0
20230824,184000,577083871,1215,1215,1215,1215,0
20230824,183900,577083871,1215,1215,1215,1215,0
20230824,183800,577083871,1215,1215,1215,1215,0
20230824,183700,577083871,1215,1215,1215,1215,0
20230824,183600,577083871,1215,1215,1215,1215,10237
20230824,183500,577083871,1215,1215,1215,1215,0
20230824,183400,577083871,1215,1215,1215,1215,0
20230824,183300,577083871,1215,1215,1215,1215,0
20230824,183200,577083871,1215,1215,1215,1215,0
20230824,183100,577083871,1215,1215,1215,1215,0
20230824,183000,577083871,1215,1215,1215,1215,0
20230824,182900,577083871,1215,1215,1215,1215,0
20230824,182800,577083871,1215,1215,1215,1215,0
20230824,182700,577083871,1215,1215,1215,1215,0
20230824,182600,577083871,1215,1215,1215,1215,0
20230824,182500,577083871,1215,1215,1215,1215,0
20230824,182400,577083871,1215,1215,1215,1215,0
20230824,182300,577083871,1215,1215,1215,1215,0
20230824,182200,577083871,1215,1215,1215,1215,0
20230824,182100,577083871,1215,1215,1215,1215,0
20230824,182000,577083871,1215,1215,1215,1215,0
20230824,181900,577083871,1215,1215,1215,1215,0
20230824,181800,577083871,1215,1215,1215,1215,0
20230824,181700,577083871,1215,1215,1215,1215,0
20230824,181600,577083871,1215,1215,1215,1215,0
20230824,181500,577083871,1215,1215,1215,1215,0
20230824,181400,577083871,1215,1215,1215,1215,0
20230824,181300,577083871,1215,1215,1215,1215,0
20230824,181200,577083871,1215,1215,1215,1215,0
20230824,181100,577083871,1215,1215,1215,1215,0
20230824,181000,577083871,1215,1215,1215,1215,0
20230824,180900,577083871,1215,1215,1215,1215,0
20230824,180800,577083871,1215,1215,1215,1215,0
20230824,180700,577083871,1215,1215,1215,1215,0
20230824,180600,577083871,1215,1215,1215,1215,10237
20230824,180500,577083871,1215,1215,1215,1215,0
20230824,180400,577083871,1215,1215,1215,1215,0
20230824,180300,577083871,1215,1215,1215,1215,0
20230824,180200,577083871,1215,1215,1215,1215,0
20230824,180100,577083871,1215,1215,1215,1215,0
20230824,180000,577083871,1215,1215,1215,1215,0
20230824,175900,577083871,1215,1215,1215,1215,0
20230824,175800,577083871,1215,1215,1215,1215,0
20230824,175700,577083871,1215,1215,1215,1215,0
20230824,175600,577083871,1215,1215,1215,1215,0
20230824,175500,577083871,1215,1215,1215,1215,0
20230824,175400,577083871,1215,1215,1215,1215,0
20230824,175300,577083871,1215,1215,1215,1215,0
20230824,175200,577083871,1215,1215,1215,1215,0
20230824,175100,577083871,1215,1215,1215,1215,0
20230824,175000,577083871,1215,1215,1215,1215,0
20230824,174900,577083871,1215,1215,1215,1215,0
20230824,174800,577083871,1215,1215,1215,1215,0
20230824,174700,577083871,1215,1215,1215,1215,0
20230824,174600,577083871,1215,1215,1215,1215,0
20230824,174500,577083871,1215,1215,1215,1215,0
20230824,174400,577083871,1215,1215,1215,1215,0
20230824,174300,577083871,1215,1215,1215,1215,0
20230824,174200,577083871,1215,1215,1215,1215,0
20230824,174100,577083871,1215,1215,1215,1215,0
20230824,174000,577083871,1215,1215,1215,1215,0
20230824,173900,577083871,1215,1215,1215,1215,0
20230824,173800,577083871,1215,1215,1215,1215,0
20230824,173700,577083871,1215,1215,1215,1215,0
20230824,173600,577083871,1215,1215,1215,1215,10237
20230824,173500,577083871,1215,1215,1215,1215,0
20230824,173400,577083871,1215,1215,1215,1215,0
20230824,173300,577083871,1215,1215,1215,1215,0
20230824,173200,577083871,1215,1215,1215,1215,0
20230824,173100,577083871,1215,1215,1215,1215,0
20230824,173000,577083871,1215,1215,1215,1215,0
20230824,172900,577083871,1215,1215,1215,1215,0
20230824,172800,577083871,1215,1215,1215,1215,0
20230824,172700,577083871,1215,1215,1215,1215,0
20230824,172600,577083871,1215,1215,1215,1215,0
20230824,172500,577083871,1215,1215,1215,1215,0
20230824,172400,577083871,1215,1215,1215,1215,0
20230824,172300,577083871,1215,1215,1215,1215,0
20230824,172200,577083871,1215,1215,1215,1215,0
20230824,172100,577083871,1215,1215,1215,1215,0
20230824,172000,577083871,1215,1215,1215,1215,0
20230824,171900,577083871,1215,1215,1215,1215,0
20230824,171800,577083871,1215,1215,1215,1215,0
20230824,171700,577083871,1215,1215,1215,1215,0
20230824,171600,577083871,1215,1215,1215,1215,0
20230824,171500,577083871,1215,1215,1215,1215,0
20230824,171400,577083871,1215,1215,1215,1215,0
20230824,171300,577083871,1215,1215,1215,1215,0
20230824,171200,577083871,1215,1215,1215,1215,0
20230824,171100,577083871,1215,1215,1215,1215,0
20230824,171000,577083871,1215,1215,1215,1215,0
20230824,170900,577083871,1215,1215,1215,1215,0
20230824,170800,577083871,1215,1215,1215,1215,0
20230824,170700,577083871,1215,1215,1215,1215,0
20230824,170600,577083871,1215,1215,1215,1215,10237
20230824,170500,577083871,1215,1215,1215,1215,0
20230824,170400,577083871,1215,1215,1215,1215,0
20230824,170300,577083871,1215,1215,1215,1215,0
20230824,170200,577083871,1215,1215,1215,1215,0
20230824,170100,577083871,1215,1215,1215,1215,0
20230824,170000,577083871,1215,1215,1215,1215,0
20230824,165900,577083871,1215,1215,1215,1215,0
20230824,165800,577083871,1215,1215,1215,1215,0
20230824,165700,577083871,1215,1215,1215,1215,0
20230824,165600,577083871,1215,1215,1215,1215,0
20230824,165500,577083871,1215,1215,1215,1215,0
20230824,165400,577083871,1215,1215,1215,1215,0
20230824,165300,577083871,1215,1215,1215,1215,0
20230824,165200,577083871,1215,1215,1215,1215,0
20230824,165100,577083871,1215,1215,1215,1215,0
20230824,165000,577083871,1215,1215,1215,1215,0
20230824,164900,577083871,1215,1215,1215,1215,0
20230824,164800,577083871,1215,1215,1215,1215,0
20230824,164700,577083871,1215,1215,1215,1215,0
20230824,164600,577083871,1215,1215,1215,1215,0
20230824,164500,577083871,1215,1215,1215,1215,0
20230824,164400,577083871,1215,1215,1215,1215,0
20230824,164300,577083871,1215,1215,1215,1215,0
20230824,164200,577083871,1215,1215,1215,1215,0
20230824,164100,577083871,1215,1215,1215,1215,0
20230824,164000,577083871,1215,1215,1215,1215,0
20230824,163900,577083871,1215,1215,1215,1215,0
20230824,163800,577083871,1215,1215,1215,1215,0
20230824,163700,577083871,1215,1215,1215,1215,0
20230824,163600,577083871,1215,1215,1215,1215,10237
20230824,163500,577083871,1215,1215,1215,1215,0
20230824,163400,577083871,1215,1215,1215,1215,0
20230824,163300,577083871,1215,1215,1215,1215,0
20230824,163200,577083871,1215,1215,1215,1215,0
20230824,163100,577083871,1215,1215,1215,1215,0
20230824,163000,577083871,1215,1215,1215,1215,0
20230824,162900,577083871,1215,1215,1215,1215,0
20230824,162800,577083871,1215,1215,1215,1215,0
20230824,162700,577083871,1215,1215,1215,1215,0
20230824,162600,577083871,1215,1215,1215,1215,0
20230824,162500,577083871,1215,1215,1215,1215,0
20230824,162400,577083871,1215,1215,1215,1215,0
20230824,162300,577083871,1215,1215,1215,1215,0
20230824,162200,577083871,1215,1215,1215,1215,0
20230824,162100,577083871,1215,1215,1215,1215,0
20230824,162000,577083871,1215,1215,1215,1215,0
20230824,161900,577083871,1215,1215,1215,1215,0
20230824,161800,577083871,1215,1215,1215,1215,0
20230824,161700,577083871,1215,1215,1215,1215,0
20230824,161600,577083871,1215,1215,1215,1215,0
20230824,161500,577083871,1215,1215,1215,1215,0
20230824,161400,577083871,1215,1215,1215,1215,0
20230824,161300,577083871,1215,1215,1215,1215,0
20230824,161200,577083871,1215,1215,1215,1215,0
20230824,161100,577083871,1215,1215,1215,1215,0
20230824,161000,577083871,1215,1215,1215,1215,0
20230824,160900,577083871,1215,1215,1215,1215,0
20230824,160800,577083871,1215,1215,1215,1215,0
20230824,160700,577083871,1215,1215,1215,1215,0
20230824,160600,577083871,1215,1215,1215,1215,10237
20230824,160500,577083871,1215,1215,1215,1215,0
20230824,160400,577083871,1215,1215,1215,1215,0
20230824,160300,577083871,1215,1215,1215,1215,0
20230824,160200,577083871,1215,1215,1215,1215,0
20230824,160100,577083871,1215,1215,1215,1215,0
20230824,160000,577083871,1215,1215,1215,1215,0
20230824,155900,577083871,1215,1215,1215,1215,0
20230824,155800,577083871,1215,1215,1215,1215,0
20230824,155700,577083871,1215,1215,1215,1215,0
20230824,155600,577083871,1215,1215,1215,1215,0
20230824,155500,577083871,1215,1215,1215,1215,0
20230824,155400,577083871,1215,1215,1215,1215,0
20230824,155300,577083871,1215,1215,1215,1215,0
20230824,155200,577083871,1215,1215,1215,1215,0
20230824,155100,577083871,1215,1215,1215,1215,0
20230824,155000,577083871,1215,1215,1215,1215,0
20230824,154900,577083871,1215,1215,1215,1215,0
20230824,154800,577083871,1215,1215,1215,1215,0
20230824,154700,577083871,1215,1215,1215,1215,0
20230824,154600,577083871,1215,1215,1215,1215,0
20230824,154500,577083871,1215,1215,1215,1215,0
20230824,154400,577083871,1215,1215,1215,1215,0
20230824,154300,577083871,1215,1215,1215,1215,0
20230824,154200,577083871,1215,1215,1215,1215,0
20230824,154100,577083871,1215,1215,1215,1215,0
20230824,154000,577083871,1215,1215,1215,1215,0
20230824,153900,577083871,1215,1215,1215,1215,0
20230824,153800,577083871,1215,1215,1215,1215,0
20230824,153700,577083871,1215,1215,1215,1215,0
20230824,153600,577083871,1215,1215,1215,1215,10237
20230824,153500,577083871,1215,1215,1215,1215,0
20230824,153400,577083871,1215,1215,1215,1215,0
20230824,153300,577083871,1215,1215,1215,1215,0
20230824,153200,577083871,1215,1215,1215,1215,0
20230824,153100,577083871,1215,1215,1215,1215,0
20230824,153000,577083871,1215,1215,1215,1215,10237
20230824,152900,564645916,1215,1215,1215,1215,0
20230824,152800,564645916,1215,1215,1215,1215,0
20230824,152700,564645916,1215,1215,1215,1215,0
20230824,152600,564645916,1215,1215,1215,1215,0
20230824,152500,564645916,1215,1215,1215,1215,0
20230824,152400,564645916,1215,1215,1215,1215,0
20230824,152300,564645916,1215,1215,1215,1215,0
20230824,152200,564645916,1215,1215,1215,1215,0
20230824,152100,564645916,1215,1215,1215,1215,0
20230824,152000,564645916,1215,1215,1215,1215,0
20230824,151900,564645916,1215,1208,1216,1208,14526
20230824,151800,547004906,1214,1191,1214,1191,1982
20230824,151700,544611803,1191,1203,1211,1191,16698
20230824,151600,524477926,1207,1207,1207,1207,100
20230824,151500,524357226,1208,1208,1208,1208,1421
20230824,151400,522640658,1202,1202,1202,1202,200
20230824,151300,522400258,1202,1203,1208,1201,1752
20230824,151200,520294607,1203,1196,1203,1195,1498
20230824,151100,518497565,1197,1200,1200,1197,532
20230824,151000,517859366,1201,1203,1204,1201,532
20230824,150900,517219748,1203,1207,1211,1203,841
20230824,150800,516205515,1213,1212,1213,1205,3074
20230824,150700,512493612,1215,1216,1216,1210,3394
20230824,150600,508371692,1216,1216,1217,1216,3510
20230824,150500,504103491,1216,1212,1216,1212,1229
20230824,150400,502609397,1215,1210,1215,1209,966
20230824,150300,501438305,1215,1208,1216,1208,3694
20230824,150200,496965545,1208,1207,1208,1205,1640
20230824,150100,494988235,1209,1210,1218,1205,16735
20230824,150000,474749747,1209,1206,1210,1205,13672
20230824,145900,458221743,1206,1190,1206,1190,24896
20230824,145800,428383246,1190,1190,1190,1190,136
20230824,145700,428221406,1190,1190,1190,1190,5
20230824,145600,428215456,1192,1190,1197,1190,4080
20230824,145500,423350614,1191,1187,1191,1187,2630
20230824,145400,420219014,1187,1184,1187,1184,2145
20230824,145300,417672960,1184,1184,1184,1184,34
20230824,145200,417632704,1184,1184,1184,1184,12
20230824,145100,417618496,1184,1190,1190,1184,87
20230824,145000,417514990,1190,1184,1193,1184,4275
20230824,144900,412435420,1183,1181,1183,1181,2486
20230824,144800,409496866,1180,1173,1180,1173,62534
20230824,144700,335860693,1173,1173,1173,1173,1
20230824,144600,335859520,1172,1172,1172,1172,1
20230824,144500,335858348,1171,1171,1171,1171,1
20230824,144400,335857177,1170,1170,1170,1170,940
20230824,144300,334757377,1170,1170,1170,1170,1
20230824,144200,334756207,1170,1165,1170,1165,1005
20230824,144100,333580382,1170,1164,1170,1164,51
20230824,144000,333521012,1163,1163,1163,1163,0
20230824,143900,333521012,1163,1170,1170,1163,1001
20230824,143800,332356842,1162,1163,1163,1162,2079
20230824,143700,329940053,1170,1170,1170,1170,1
20230824,143600,329938883,1163,1163,1163,1163,381
20230824,143500,329495780,1170,1165,1170,1164,3049
20230824,143400,325938889,1170,1167,1170,1167,2000
20230824,143300,323599823,1167,1167,1167,1167,1
20230824,143200,323598656,1168,1168,1168,1168,1
20230824,143100,323597488,1165,1165,1165,1165,475
20230824,143000,323044113,1165,1165,1165,1165,2
20230824,142900,323041783,1165,1165,1165,1165,1523
20230824,142800,321267488,1168,1168,1168,1168,1
20230824,142700,321266320,1168,1168,1168,1168,21
20230824,142600,321241792,1168,1168,1168,1168,1
20230824,142500,321240624,1168,1168,1168,1168,10
20230824,142400,321228944,1167,1167,1167,1167,45
20230824,142300,321176429,1162,1162,1162,1162,0
20230824,142200,321176429,1162,1168,1168,1162,946
20230824,142100,320077171,1162,1163,1163,1162,300
20230824,142000,319728470,1167,1167,1167,1167,1
20230824,141900,319727303,1168,1168,1168,1168,0
20230824,141800,319727303,1168,1168,1168,1168,354
20230824,141700,319313831,1168,1168,1168,1168,100
20230824,141600,319197031,1162,1164,1164,1162,2669
20230824,141500,316092623,1167,1168,1168,1167,10
20230824,141400,316080944,1169,1169,1169,1169,0
20230824,141300,316080944,1169,1168,1169,1168,266
20230824,141200,315770255,1165,1170,1170,1165,4641
20230824,141100,310347034,1170,1169,1170,1169,2025
20230824,141000,307979435,1168,1168,1168,1168,1099
20230824,140900,306695803,1168,1168,1168,1168,1
20230824,140800,306694635,1168,1168,1168,1168,0
20230824,140700,306694635,1168,1168,1168,1168,1
20230824,140600,306693467,1168,1168,1168,1168,0
20230824,140500,306693467,1168,1168,1168,1168,1
20230824,140400,306692299,1168,1168,1168,1168,0
20230824,140300,306692299,1168,1168,1168,1168,1
20230824,140200,306691131,1168,1168,1168,1168,0
20230824,140100,306691131,1168,1168,1168,1168,1
20230824,140000,306689963,1168,1168,1168,1168,5
20230824,135900,306684123,1168,1168,1168,1168,0
20230824,135800,306684123,1168,1168,1168,1168,1
20230824,135700,306682955,1168,1168,1168,1168,0
20230824,135600,306682955,1168,1168,1168,1168,1
20230824,135500,306681787,1168,1168,1168,1168,0
20230824,135400,306681787,1168,1168,1168,1168,1
20230824,135300,306680619,1168,1168,1168,1168,0
20230824,135200,306680619,1168,1168,1168,1168,51
20230824,135100,306621051,1168,1168,1168,1168,1227
20230824,135000,305187915,1168,1168,1168,1168,1
20230824,134900,305186747,1165,1165,1165,1165,0
20230824,134800,305186747,1165,1169,1169,1165,1070
20230824,134700,303936193,1167,1167,1167,1167,1
20230824,134600,303935026,1168,1168,1168,1168,17
20230824,134500,303915170,1168,1168,1168,1168,1
20230824,134400,303914002,1169,1169,1169,1169,500
20230824,134300,303329502,1169,1169,1169,1169,1
20230824,134200,303328333,1169,1169,1169,1169,0
20230824,134100,303328333,1169,1169,1169,1169,101
20230824,134000,303210264,1169,1169,1169,1169,1
20230824,133900,303209095,1160,1169,1169,1160,1189
20230824,133800,301825481,1169,1169,1169,1169,1
20230824,133700,301824312,1169,1170,1170,1169,211
20230824,133600,301577652,1170,1169,1170,1169,2711
20230824,133500,298405993,1169,1169,1169,1169,1
20230824,133400,298404824,1168,1168,1168,1168,0
20230824,133300,298404824,1168,1168,1168,1168,1
20230824,133200,298403656,1167,1167,1167,1167,0
20230824,133100,298403656,1167,1167,1167,1167,1
20230824,133000,298402489,1166,1166,1166,1166,1
20230824,132900,298401323,1165,1165,1165,1165,0
20230824,132800,298401323,1165,1165,1165,1165,228
20230824,132700,298135703,1165,1165,1165,1165,0
20230824,132600,298135703,1165,1165,1165,1165,1
20230824,132500,298134538,1164,1164,1164,1164,0
20230824,132400,298134538,1164,1164,1164,1164,401
20230824,132300,297667774,1164,1164,1164,1164,0
20230824,132200,297667774,1164,1159,1164,1159,4750
20230824,132100,292162519,1159,1159,1159,1159,0
20230824,132000,292162519,1159,1164,1164,1159,5252
20230824,131900,286073200,1164,1164,1164,1164,0
20230824,131800,286073200,1164,1164,1164,1164,1
20230824,131700,286072036,1164,1164,1164,1164,1
20230824,131600,286070872,1164,1164,1164,1164,3
20230824,131500,286067380,1165,1161,1165,1161,14
20230824,131400,286051079,1164,1164,1164,1161,80
20230824,131300,285958037,1165,1165,1165,1165,6
20230824,131200,285951047,1164,1164,1164,1164,79
20230824,131100,285859091,1164,1164,1164,1164,1
20230824,131000,285857927,1164,1164,1164,1164,0
20230824,130900,285857927,1164,1164,1164,1164,21
20230824,130800,285833483,1160,1161,1164,1160,2567
20230824,130700,282850457,1161,1161,1161,1160,205
20230824,130600,282612652,1161,1161,1161,1161,0
20230824,130500,282612652,1161,1161,1161,1161,2
20230824,130400,282610330,1161,1161,1161,1161,0
20230824,130300,282610330,1161,1161,1161,1161,1
20230824,130200,282609169,1161,1161,1161,1161,0
20230824,130100,282609169,1161,1160,1161,1160,104
20230824,130000,282488428,1161,1159,1161,1159,160
20230824,125900,282302948,1164,1160,1164,1160,316
20230824,125800,281936384,1161,1165,1165,1160,20365
20230824,125700,258298736,1165,1165,1165,1165,0
20230824,125600,258298736,1165,1165,1165,1165,2
20230824,125500,258296406,1165,1167,1167,1165,6102
20230824,125400,251183831,1170,1168,1170,1168,66
20230824,125300,251106741,1168,1169,1169,1168,265
20230824,125200,250797121,1172,1172,1172,1172,1
20230824,125100,250795949,1172,1172,1172,1172,1
20230824,125000,250794777,1172,1172,1172,1172,1
20230824,124900,250793605,1172,1172,1172,1172,0
20230824,124800,250793605,1172,1172,1172,1172,1
20230824,124700,250792433,1172,1172,1172,1172,0
20230824,124600,250792433,1172,1172,1172,1172,1
20230824,124500,250791261,1172,1172,1172,1172,0
20230824,124400,250791261,1172,1172,1172,1172,1
20230824,124300,250790089,1172,1172,1172,1172,0
20230824,124200,250790089,1172,1172,1172,1172,1
20230824,124100,250788917,1172,1172,1172,1172,1
20230824,124000,250787745,1167,1167,1167,1167,0
20230824,123900,250787745,1167,1173,1173,1167,251
20230824,123800,250494822,1167,1167,1167,1167,183
20230824,123700,250281261,1173,1169,1173,1167,937
20230824,123600,249186788,1169,1169,1169,1169,0
20230824,123500,249186788,1169,1169,1169,1169,209
20230824,123400,248942467,1168,1168,1168,1168,1307
20230824,123300,247415891,1170,1170,1170,1170,1
20230824,123200,247414721,1169,1170,1170,1169,110
20230824,123100,247286081,1170,1170,1170,1170,1
20230824,123000,247284911,1169,1169,1169,1169,169
20230824,122900,247087350,1168,1170,1170,1168,1166
20230824,122800,245724818,1169,1169,1169,1169,305
20230824,122700,245368273,1170,1173,1173,1170,203
20230824,122600,245130760,1171,1174,1174,1171,201
20230824,122500,244895386,1176,1175,1176,1175,6480
20230824,122400,237277899,1175,1175,1175,1175,1
20230824,122300,237276724,1175,1175,1175,1175,0
20230824,122200,237276724,1175,1175,1175,1175,1
20230824,122100,237275549,1175,1175,1175,1175,0
20230824,122000,237275549,1175,1175,1175,1175,1
20230824,121900,237274374,1175,1175,1175,1175,17
20230824,121800,237254399,1175,1175,1175,1175,442
20230824,121700,236735049,1175,1175,1175,1175,0
20230824,121600,236735049,1175,1175,1175,1175,1
20230824,121500,236733874,1172,1172,1176,1172,4363
20230824,121400,231606086,1172,1169,1172,1169,9
20230824,121300,231595562,1169,1171,1171,1169,225
20230824,121200,231332237,1169,1171,1171,1169,3
20230824,121100,231328728,1171,1169,1171,1169,76
20230824,121000,231239882,1171,1171,1171,1171,0
20230824,120900,231239882,1171,1171,1171,1171,1
20230824,120800,231238711,1171,1171,1171,1171,500
20230824,120700,230653211,1171,1171,1171,1171,1
20230824,120600,230652040,1171,1171,1171,1171,0
20230824,120500,230652040,1171,1171,1171,1171,1
20230824,120400,230650869,1171,1171,1171,1171,0
20230824,120300,230650869,1171,1171,1171,1171,1
20230824,120200,230649698,1171,1171,1171,1171,0
20230824,120100,230649698,1171,1171,1171,1171,1
20230824,120000,230648527,1171,1171,1171,1171,0
20230824,115900,230648527,1171,1171,1171,1171,1
20230824,115800,230647356,1172,1172,1172,1172,0
20230824,115700,230647356,1172,1172,1172,1172,1
20230824,115600,230646184,1172,1172,1172,1172,0
20230824,115500,230646184,1172,1172,1172,1172,1
20230824,115400,230645012,1170,1172,1172,1170,21
20230824,115300,230620440,1172,1172,1172,1172,0
20230824,115200,230620440,1172,1172,1172,1172,1
20230824,115100,230619268,1172,1172,1172,1172,0
20230824,115000,230619268,1172,1172,1172,1172,1
20230824,114900,230618096,1172,1172,1172,1172,0
20230824,114800,230618096,1172,1172,1172,1172,1
20230824,114700,230616924,1172,1172,1172,1172,0
20230824,114600,230616924,1172,1172,1172,1172,1
20230824,114500,230615752,1172,1172,1172,1172,0
20230824,114400,230615752,1172,1172,1172,1172,1
20230824,114300,230614580,1173,1173,1173,1173,0
20230824,114200,230614580,1173,1173,1173,1172,987
20230824,114100,229457801,1173,1173,1173,1173,1
20230824,114000,229456628,1173,1172,1173,1172,12
20230824,113900,229442563,1172,1172,1172,1172,1
20230824,113800,229441391,1173,1173,1173,1173,0
20230824,113700,229441391,1173,1173,1175,1173,101
20230824,113600,229322849,1168,1168,1168,1168,200
20230824,113500,229089249,1168,1173,1173,1168,100
20230824,113400,228972350,1172,1172,1172,1172,101
20230824,113300,228853978,1175,1173,1177,1173,105
20230824,113200,228730517,1173,1173,1173,1173,952
20230824,113100,227613821,1177,1177,1177,1177,2001
20230824,113000,225258644,1177,1177,1177,1177,0
20230824,112900,225258644,1177,1177,1177,1177,1
20230824,112800,225257467,1177,1177,1177,1177,0
20230824,112700,225257467,1177,1177,1177,1177,1
20230824,112600,225256290,1179,1178,1179,1178,422
20230824,112500,224758961,1178,1178,1178,1178,1
20230824,112400,224757783,1178,1178,1178,1178,0
20230824,112300,224757783,1178,1178,1178,1178,1
20230824,112200,224756605,1178,1178,1178,1178,1
20230824,112100,224755427,1169,1174,1174,1169,6785
20230824,112000,216809421,1174,1174,1174,1173,636
20230824,111900,216063164,1175,1175,1175,1175,22
20230824,111800,216037314,1175,1175,1175,1175,51
20230824,111700,215977389,1177,1177,1177,1177,0
20230824,111600,215977389,1177,1177,1177,1177,12
20230824,111500,215963265,1177,1176,1177,1176,170
20230824,111400,215763260,1176,1176,1176,1176,1
20230824,111300,215762084,1175,1175,1175,1175,0
20230824,111200,215762084,1175,1176,1176,1175,51
20230824,111100,215702158,1176,1176,1176,1176,0
20230824,111000,215702158,1176,1176,1176,1176,1
20230824,110900,215700982,1176,1176,1176,1176,248
20230824,110800,215409334,1176,1176,1176,1176,1
20230824,110700,215408158,1176,1176,1176,1176,47
20230824,110600,215352886,1176,1176,1176,1176,10
20230824,110500,215341126,1173,1172,1173,1172,718
20230824,110400,214499616,1172,1172,1172,1172,0
20230824,110300,214499616,1172,1173,1173,1172,419
20230824,110200,214008347,1176,1176,1176,1176,0
20230824,110100,214008347,1176,1176,1176,1176,1
20230824,110000,214007171,1174,1175,1175,1174,293
20230824,105900,213663001,1176,1176,1177,1176,256
20230824,105800,213361939,1176,1175,1176,1175,1432
20230824,105700,211678319,1175,1175,1175,1175,1
20230824,105600,211677144,1175,1174,1175,1172,302
20230824,105500,211322855,1174,1174,1174,1174,1
20230824,105400,211321681,1174,1174,1174,1174,0
20230824,105300,211321681,1174,1174,1174,1174,281
20230824,105200,210991787,1174,1174,1174,1174,0
20230824,105100,210991787,1174,1170,1174,1170,1073
20230824,105000,209736373,1170,1169,1170,1169,107
20230824,104900,209611189,1169,1169,1169,1169,0
20230824,104800,209611189,1169,1168,1169,1168,514
20230824,104700,209010532,1168,1167,1168,1167,67
20230824,104600,208932313,1168,1167,1168,1167,1011
20230824,104500,207751599,1167,1167,1167,1167,5
20230824,104400,207745764,1167,1167,1167,1167,1
20230824,104300,207744597,1165,1165,1165,1165,0
20230824,104200,207744597,1165,1165,1165,1165,1
20230824,104100,207743432,1167,1167,1167,1167,0
20230824,104000,207743432,1167,1167,1167,1167,1
20230824,103900,207742265,1167,1167,1167,1167,20
20230824,103800,207718925,1167,1167,1167,1167,1
20230824,103700,207717758,1163,1162,1163,1162,228
20230824,103600,207452691,1162,1161,1162,1161,2561
20230824,103500,204476812,1161,1160,1161,1160,89
20230824,103400,204373518,1161,1160,1161,1160,432
20230824,103300,203872378,1160,1160,1163,1160,546
20230824,103200,203239015,1163,1161,1163,1161,1475
20230824,103100,201526522,1162,1167,1167,1162,3847
20230824,103000,197055531,1169,1169,1169,1169,0
20230824,102900,197055531,1169,1169,1169,1169,2
20230824,102800,197053193,1162,1170,1170,1162,2833
20230824,102700,193758409,1170,1164,1170,1164,4704
20230824,102600,188274269,1164,1166,1166,1164,2407
20230824,102500,185470301,1166,1174,1174,1166,3027
20230824,102400,181939667,1174,1174,1174,1174,0
20230824,102300,181939667,1174,1172,1174,1172,1001
20230824,102200,180764994,1168,1168,1168,1168,9
20230824,102100,180754482,1174,1174,1174,1168,26
20230824,102000,180723988,1174,1168,1174,1168,6
20230824,101900,180716974,1168,1168,1168,1168,6
20230824,101800,180709966,1168,1177,1177,1168,17016
20230824,101700,160802818,1179,1179,1179,1179,1
20230824,101600,160801639,1179,1173,1179,1172,3002
20230824,101500,157283184,1172,1180,1180,1170,2066
20230824,101400,154862100,1185,1185,1185,1185,1
20230824,101300,154860915,1185,1179,1185,1179,104
20230824,101200,154738181,1180,1180,1180,1180,333
20230824,101100,154345241,1180,1181,1181,1180,6200
20230824,101000,147028550,1184,1181,1184,1181,7
20230824,100900,147020280,1184,1184,1184,1180,30008
20230824,100800,111609843,1185,1185,1185,1180,3401
20230824,100700,107594658,1185,1185,1185,1185,300
20230824,100600,107239158,1185,1185,1185,1185,1
20230824,100500,107237973,1185,1181,1185,1181,4157
20230824,100400,102312518,1181,1175,1181,1175,2008
20230824,100300,99945373,1175,1173,1175,1173,29
20230824,100200,99911344,1171,1170,1172,1170,158
20230824,100100,99726472,1174,1173,1176,1173,2500
20230824,100000,96789080,1175,1173,1175,1173,182
20230824,095900,96575576,1173,1173,1173,1173,1
20230824,095800,96574403,1175,1171,1175,1171,853
20230824,095700,95574350,1171,1171,1171,1171,1
20230824,095600,95573179,1165,1166,1171,1165,733
20230824,095500,94719227,1165,1166,1166,1165,1489
20230824,095400,92984103,1165,1165,1166,1165,1134
20230824,095300,91662983,1171,1165,1171,1165,3531
20230824,095200,87547942,1167,1169,1169,1167,4296
20230824,095100,82531629,1171,1171,1171,1171,1
20230824,095000,82530458,1168,1168,1168,1168,18
20230824,094900,82509434,1171,1171,1171,1171,3
20230824,094800,82505921,1171,1169,1171,1169,2733
20230824,094700,79311042,1169,1174,1174,1169,2466
20230824,094600,76423781,1176,1176,1176,1174,2698
20230824,094500,73251141,1176,1177,1177,1176,77
20230824,094400,73160588,1177,1178,1178,1177,2
20230824,094300,73158233,1175,1179,1179,1175,151
20230824,094200,72980408,1179,1179,1179,1179,1
20230824,094100,72979229,1176,1173,1176,1173,1103
20230824,094000,71683571,1174,1174,1174,1174,426
20230824,093900,71183447,1174,1172,1174,1172,897
20230824,093800,70130981,1173,1171,1175,1171,2083
20230824,093700,67690276,1170,1178,1178,1170,4859
20230824,093600,61985910,1178,1178,1178,1178,11
20230824,093500,61972952,1179,1179,1179,1179,10
20230824,093400,61961162,1180,1180,1180,1179,646
20230824,093300,61199041,1180,1180,1180,1180,566
20230824,093200,60531161,1181,1176,1181,1176,315
20230824,093100,60160716,1176,1176,1176,1176,107
20230824,093000,60034884,1177,1182,1182,1177,2833
20230824,092900,56696366,1180,1192,1192,1180,1103
20230824,092800,55382051,1179,1178,1192,1177,2136
20230824,092700,52857058,1177,1172,1177,1172,660
20230824,092600,52081357,1168,1168,1168,1168,10
20230824,092500,52069677,1168,1168,1173,1168,962
20230824,092400,50945972,1177,1177,1177,1177,0
20230824,092300,50945972,1177,1173,1178,1167,1917
20230824,092200,48695589,1173,1171,1174,1171,367
20230824,092100,48265345,1171,1169,1171,1169,705
20230824,092000,47440827,1168,1165,1168,1165,486
20230824,091900,46873795,1166,1163,1166,1162,2321
20230824,091800,44173810,1163,1162,1163,1162,421
20230824,091700,43684340,1162,1154,1162,1154,1736
20230824,091600,41675101,1154,1150,1154,1150,255
20230824,091500,41381103,1150,1152,1152,1150,826
20230824,091400,40430655,1152,1152,1153,1152,602
20230824,091300,39737150,1153,1152,1153,1152,508
20230824,091200,39151904,1153,1151,1153,1147,1177
20230824,091100,37795650,1151,1151,1151,1151,25
20230824,091000,37766875,1152,1152,1152,1152,1
20230824,090900,37765723,1144,1154,1154,1142,2337
20230824,090800,35085497,1156,1152,1156,1150,6418
20230824,090700,27700385,1159,1156,1159,1155,895
20230824,090600,26665070,1156,1159,1159,1151,1500
20230824,090500,24929251,1159,1149,1160,1149,182
20230824,090400,24718322,1153,1147,1155,1147,6282
20230824,090300,17482512,1146,1139,1146,1138,2765
20230824,090200,14332250,1140,1133,1140,1130,4493
20230824,090100,9235236,1133,1145,1145,1133,2726
20230824,090000,6130397,1150,1152,1152,1146,5324