stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,204300,9185674885,4195,4195,4195,4195,836
20230823,204200,9185674885,4195,4195,4195,4195,0
20230823,204100,9185674885,4195,4195,4195,4195,0
20230823,204000,9185674885,4195,4195,4195,4195,0
20230823,203900,9185674885,4195,4195,4195,4195,0
20230823,203800,9185674885,4195,4195,4195,4195,0
20230823,203700,9185674885,4195,4195,4195,4195,0
20230823,203600,9185674885,4195,4195,4195,4195,0
20230823,203500,9185674885,4195,4195,4195,4195,0
20230823,203400,9185674885,4195,4195,4195,4195,0
20230823,203300,9185674885,4195,4195,4195,4195,0
20230823,203200,9185674885,4195,4195,4195,4195,0
20230823,203100,9185674885,4195,4195,4195,4195,0
20230823,203000,9185674885,4195,4195,4195,4195,0
20230823,202900,9185674885,4195,4195,4195,4195,0
20230823,202800,9185674885,4195,4195,4195,4195,0
20230823,202700,9185674885,4195,4195,4195,4195,0
20230823,202600,9185674885,4195,4195,4195,4195,0
20230823,202500,9185674885,4195,4195,4195,4195,0
20230823,202400,9185674885,4195,4195,4195,4195,0
20230823,202300,9185674885,4195,4195,4195,4195,0
20230823,202200,9185674885,4195,4195,4195,4195,0
20230823,202100,9185674885,4195,4195,4195,4195,0
20230823,202000,9185674885,4195,4195,4195,4195,0
20230823,201900,9185674885,4195,4195,4195,4195,0
20230823,201800,9185674885,4195,4195,4195,4195,0
20230823,201700,9185674885,4195,4195,4195,4195,0
20230823,201600,9185674885,4195,4195,4195,4195,0
20230823,201500,9185674885,4195,4195,4195,4195,0
20230823,201400,9185674885,4195,4195,4195,4195,0
20230823,201300,9185674885,4195,4195,4195,4195,836
20230823,201200,9185674885,4195,4195,4195,4195,0
20230823,201100,9185674885,4195,4195,4195,4195,0
20230823,201000,9185674885,4195,4195,4195,4195,0
20230823,200900,9185674885,4195,4195,4195,4195,0
20230823,200800,9185674885,4195,4195,4195,4195,0
20230823,200700,9185674885,4195,4195,4195,4195,0
20230823,200600,9185674885,4195,4195,4195,4195,0
20230823,200500,9185674885,4195,4195,4195,4195,0
20230823,200400,9185674885,4195,4195,4195,4195,0
20230823,200300,9185674885,4195,4195,4195,4195,0
20230823,200200,9185674885,4195,4195,4195,4195,0
20230823,200100,9185674885,4195,4195,4195,4195,0
20230823,200000,9185674885,4195,4195,4195,4195,0
20230823,195900,9185674885,4195,4195,4195,4195,0
20230823,195800,9185674885,4195,4195,4195,4195,0
20230823,195700,9185674885,4195,4195,4195,4195,0
20230823,195600,9185674885,4195,4195,4195,4195,0
20230823,195500,9185674885,4195,4195,4195,4195,0
20230823,195400,9185674885,4195,4195,4195,4195,0
20230823,195300,9185674885,4195,4195,4195,4195,0
20230823,195200,9185674885,4195,4195,4195,4195,0
20230823,195100,9185674885,4195,4195,4195,4195,0
20230823,195000,9185674885,4195,4195,4195,4195,0
20230823,194900,9185674885,4195,4195,4195,4195,0
20230823,194800,9185674885,4195,4195,4195,4195,0
20230823,194700,9185674885,4195,4195,4195,4195,0
20230823,194600,9185674885,4195,4195,4195,4195,0
20230823,194500,9185674885,4195,4195,4195,4195,0
20230823,194400,9185674885,4195,4195,4195,4195,0
20230823,194300,9185674885,4195,4195,4195,4195,836
20230823,194200,9185674885,4195,4195,4195,4195,0
20230823,194100,9185674885,4195,4195,4195,4195,0
20230823,194000,9185674885,4195,4195,4195,4195,0
20230823,193900,9185674885,4195,4195,4195,4195,0
20230823,193800,9185674885,4195,4195,4195,4195,0
20230823,193700,9185674885,4195,4195,4195,4195,0
20230823,193600,9185674885,4195,4195,4195,4195,0
20230823,193500,9185674885,4195,4195,4195,4195,0
20230823,193400,9185674885,4195,4195,4195,4195,0
20230823,193300,9185674885,4195,4195,4195,4195,0
20230823,193200,9185674885,4195,4195,4195,4195,0
20230823,193100,9185674885,4195,4195,4195,4195,0
20230823,193000,9185674885,4195,4195,4195,4195,0
20230823,192900,9185674885,4195,4195,4195,4195,0
20230823,192800,9185674885,4195,4195,4195,4195,0
20230823,192700,9185674885,4195,4195,4195,4195,0
20230823,192600,9185674885,4195,4195,4195,4195,0
20230823,192500,9185674885,4195,4195,4195,4195,0
20230823,192400,9185674885,4195,4195,4195,4195,0
20230823,192300,9185674885,4195,4195,4195,4195,0
20230823,192200,9185674885,4195,4195,4195,4195,0
20230823,192100,9185674885,4195,4195,4195,4195,0
20230823,192000,9185674885,4195,4195,4195,4195,0
20230823,191900,9185674885,4195,4195,4195,4195,0
20230823,191800,9185674885,4195,4195,4195,4195,0
20230823,191700,9185674885,4195,4195,4195,4195,0
20230823,191600,9185674885,4195,4195,4195,4195,0
20230823,191500,9185674885,4195,4195,4195,4195,0
20230823,191400,9185674885,4195,4195,4195,4195,0
20230823,191300,9185674885,4195,4195,4195,4195,836
20230823,191200,9185674885,4195,4195,4195,4195,0
20230823,191100,9185674885,4195,4195,4195,4195,0
20230823,191000,9185674885,4195,4195,4195,4195,0
20230823,190900,9185674885,4195,4195,4195,4195,0
20230823,190800,9185674885,4195,4195,4195,4195,0
20230823,190700,9185674885,4195,4195,4195,4195,0
20230823,190600,9185674885,4195,4195,4195,4195,0
20230823,190500,9185674885,4195,4195,4195,4195,0
20230823,190400,9185674885,4195,4195,4195,4195,0
20230823,190300,9185674885,4195,4195,4195,4195,0
20230823,190200,9185674885,4195,4195,4195,4195,0
20230823,190100,9185674885,4195,4195,4195,4195,0
20230823,190000,9185674885,4195,4195,4195,4195,0
20230823,185900,9185674885,4195,4195,4195,4195,0
20230823,185800,9185674885,4195,4195,4195,4195,0
20230823,185700,9185674885,4195,4195,4195,4195,0
20230823,185600,9185674885,4195,4195,4195,4195,0
20230823,185500,9185674885,4195,4195,4195,4195,0
20230823,185400,9185674885,4195,4195,4195,4195,0
20230823,185300,9185674885,4195,4195,4195,4195,0
20230823,185200,9185674885,4195,4195,4195,4195,0
20230823,185100,9185674885,4195,4195,4195,4195,0
20230823,185000,9185674885,4195,4195,4195,4195,0
20230823,184900,9185674885,4195,4195,4195,4195,0
20230823,184800,9185674885,4195,4195,4195,4195,0
20230823,184700,9185674885,4195,4195,4195,4195,0
20230823,184600,9185674885,4195,4195,4195,4195,0
20230823,184500,9185674885,4195,4195,4195,4195,0
20230823,184400,9185674885,4195,4195,4195,4195,0
20230823,184300,9185674885,4195,4195,4195,4195,836
20230823,184200,9185674885,4195,4195,4195,4195,0
20230823,184100,9185674885,4195,4195,4195,4195,0
20230823,184000,9185674885,4195,4195,4195,4195,0
20230823,183900,9185674885,4195,4195,4195,4195,0
20230823,183800,9185674885,4195,4195,4195,4195,0
20230823,183700,9185674885,4195,4195,4195,4195,0
20230823,183600,9185674885,4195,4195,4195,4195,0
20230823,183500,9185674885,4195,4195,4195,4195,0
20230823,183400,9185674885,4195,4195,4195,4195,0
20230823,183300,9185674885,4195,4195,4195,4195,0
20230823,183200,9185674885,4195,4195,4195,4195,0
20230823,183100,9185674885,4195,4195,4195,4195,0
20230823,183000,9185674885,4195,4195,4195,4195,0
20230823,182900,9185674885,4195,4195,4195,4195,0
20230823,182800,9185674885,4195,4195,4195,4195,0
20230823,182700,9185674885,4195,4195,4195,4195,0
20230823,182600,9185674885,4195,4195,4195,4195,0
20230823,182500,9185674885,4195,4195,4195,4195,0
20230823,182400,9185674885,4195,4195,4195,4195,0
20230823,182300,9185674885,4195,4195,4195,4195,0
20230823,182200,9185674885,4195,4195,4195,4195,0
20230823,182100,9185674885,4195,4195,4195,4195,0
20230823,182000,9185674885,4195,4195,4195,4195,0
20230823,181900,9185674885,4195,4195,4195,4195,0
20230823,181800,9185674885,4195,4195,4195,4195,0
20230823,181700,9185674885,4195,4195,4195,4195,0
20230823,181600,9185674885,4195,4195,4195,4195,0
20230823,181500,9185674885,4195,4195,4195,4195,0
20230823,181400,9185674885,4195,4195,4195,4195,0
20230823,181300,9185674885,4195,4195,4195,4195,836
20230823,181200,9185674885,4195,4195,4195,4195,0
20230823,181100,9185674885,4195,4195,4195,4195,0
20230823,181000,9185674885,4195,4195,4195,4195,0
20230823,180900,9185674885,4195,4195,4195,4195,0
20230823,180800,9185674885,4195,4195,4195,4195,0
20230823,180700,9185674885,4195,4195,4195,4195,0
20230823,180600,9185674885,4195,4195,4195,4195,0
20230823,180500,9185674885,4195,4195,4195,4195,0
20230823,180400,9185674885,4195,4195,4195,4195,0
20230823,180300,9185674885,4195,4195,4195,4195,0
20230823,180200,9185674885,4195,4195,4195,4195,0
20230823,180100,9185674885,4195,4195,4195,4195,0
20230823,180000,9185674885,4195,4195,4195,4195,0
20230823,175900,9185674885,4195,4195,4195,4195,0
20230823,175800,9185674885,4195,4195,4195,4195,0
20230823,175700,9185674885,4195,4195,4195,4195,0
20230823,175600,9185674885,4195,4195,4195,4195,0
20230823,175500,9185674885,4195,4195,4195,4195,0
20230823,175400,9185674885,4195,4195,4195,4195,0
20230823,175300,9185674885,4195,4195,4195,4195,0
20230823,175200,9185674885,4195,4195,4195,4195,0
20230823,175100,9185674885,4195,4195,4195,4195,0
20230823,175000,9185674885,4195,4195,4195,4195,0
20230823,174900,9185674885,4195,4195,4195,4195,0
20230823,174800,9185674885,4195,4195,4195,4195,0
20230823,174700,9185674885,4195,4195,4195,4195,0
20230823,174600,9185674885,4195,4195,4195,4195,0
20230823,174500,9185674885,4195,4195,4195,4195,0
20230823,174400,9185674885,4195,4195,4195,4195,0
20230823,174300,9185674885,4195,4195,4195,4195,836
20230823,174200,9185674885,4195,4195,4195,4195,0
20230823,174100,9185674885,4195,4195,4195,4195,0
20230823,174000,9185674885,4195,4195,4195,4195,0
20230823,173900,9185674885,4195,4195,4195,4195,0
20230823,173800,9185674885,4195,4195,4195,4195,0
20230823,173700,9185674885,4195,4195,4195,4195,0
20230823,173600,9185674885,4195,4195,4195,4195,0
20230823,173500,9185674885,4195,4195,4195,4195,0
20230823,173400,9185674885,4195,4195,4195,4195,0
20230823,173300,9185674885,4195,4195,4195,4195,0
20230823,173200,9185674885,4195,4195,4195,4195,0
20230823,173100,9185674885,4195,4195,4195,4195,0
20230823,173000,9185674885,4195,4195,4195,4195,0
20230823,172900,9185674885,4195,4195,4195,4195,0
20230823,172800,9185674885,4195,4195,4195,4195,0
20230823,172700,9185674885,4195,4195,4195,4195,0
20230823,172600,9185674885,4195,4195,4195,4195,0
20230823,172500,9185674885,4195,4195,4195,4195,0
20230823,172400,9185674885,4195,4195,4195,4195,0
20230823,172300,9185674885,4195,4195,4195,4195,0
20230823,172200,9185674885,4195,4195,4195,4195,0
20230823,172100,9185674885,4195,4195,4195,4195,0
20230823,172000,9185674885,4195,4195,4195,4195,0
20230823,171900,9185674885,4195,4195,4195,4195,0
20230823,171800,9185674885,4195,4195,4195,4195,0
20230823,171700,9185674885,4195,4195,4195,4195,0
20230823,171600,9185674885,4195,4195,4195,4195,0
20230823,171500,9185674885,4195,4195,4195,4195,0
20230823,171400,9185674885,4195,4195,4195,4195,0
20230823,171300,9185674885,4195,4195,4195,4195,836
20230823,171200,9185674885,4195,4195,4195,4195,0
20230823,171100,9185674885,4195,4195,4195,4195,0
20230823,171000,9185674885,4195,4195,4195,4195,0
20230823,170900,9185674885,4195,4195,4195,4195,0
20230823,170800,9185674885,4195,4195,4195,4195,0
20230823,170700,9185674885,4195,4195,4195,4195,0
20230823,170600,9185674885,4195,4195,4195,4195,0
20230823,170500,9185674885,4195,4195,4195,4195,0
20230823,170400,9185674885,4195,4195,4195,4195,0
20230823,170300,9185674885,4195,4195,4195,4195,0
20230823,170200,9185674885,4195,4195,4195,4195,0
20230823,170100,9185674885,4195,4195,4195,4195,0
20230823,170000,9185674885,4195,4195,4195,4195,0
20230823,165900,9185674885,4195,4195,4195,4195,0
20230823,165800,9185674885,4195,4195,4195,4195,0
20230823,165700,9185674885,4195,4195,4195,4195,0
20230823,165600,9185674885,4195,4195,4195,4195,0
20230823,165500,9185674885,4195,4195,4195,4195,0
20230823,165400,9185674885,4195,4195,4195,4195,0
20230823,165300,9185674885,4195,4195,4195,4195,0
20230823,165200,9185674885,4195,4195,4195,4195,0
20230823,165100,9185674885,4195,4195,4195,4195,0
20230823,165000,9185674885,4195,4195,4195,4195,0
20230823,164900,9185674885,4195,4195,4195,4195,0
20230823,164800,9185674885,4195,4195,4195,4195,0
20230823,164700,9185674885,4195,4195,4195,4195,0
20230823,164600,9185674885,4195,4195,4195,4195,0
20230823,164500,9185674885,4195,4195,4195,4195,0
20230823,164400,9185674885,4195,4195,4195,4195,0
20230823,164300,9185674885,4195,4195,4195,4195,836
20230823,164200,9185674885,4195,4195,4195,4195,0
20230823,164100,9185674885,4195,4195,4195,4195,0
20230823,164000,9185674885,4195,4195,4195,4195,0
20230823,163900,9185674885,4195,4195,4195,4195,0
20230823,163800,9185674885,4195,4195,4195,4195,0
20230823,163700,9185674885,4195,4195,4195,4195,0
20230823,163600,9185674885,4195,4195,4195,4195,0
20230823,163500,9185674885,4195,4195,4195,4195,0
20230823,163400,9185674885,4195,4195,4195,4195,0
20230823,163300,9185674885,4195,4195,4195,4195,0
20230823,163200,9185674885,4195,4195,4195,4195,0
20230823,163100,9185674885,4195,4195,4195,4195,0
20230823,163000,9185674885,4195,4195,4195,4195,0
20230823,162900,9185674885,4195,4195,4195,4195,0
20230823,162800,9185674885,4195,4195,4195,4195,0
20230823,162700,9185674885,4195,4195,4195,4195,0
20230823,162600,9185674885,4195,4195,4195,4195,0
20230823,162500,9185674885,4195,4195,4195,4195,0
20230823,162400,9185674885,4195,4195,4195,4195,0
20230823,162300,9185674885,4195,4195,4195,4195,0
20230823,162200,9185674885,4195,4195,4195,4195,0
20230823,162100,9185674885,4195,4195,4195,4195,0
20230823,162000,9185674885,4195,4195,4195,4195,0
20230823,161900,9185674885,4195,4195,4195,4195,0
20230823,161800,9185674885,4195,4195,4195,4195,0
20230823,161700,9185674885,4195,4195,4195,4195,0
20230823,161600,9185674885,4195,4195,4195,4195,0
20230823,161500,9185674885,4195,4195,4195,4195,0
20230823,161400,9185674885,4195,4195,4195,4195,0
20230823,161300,9185674885,4195,4195,4195,4195,836
20230823,161200,9185674885,4195,4195,4195,4195,0
20230823,161100,9185674885,4195,4195,4195,4195,0
20230823,161000,9185674885,4195,4195,4195,4195,0
20230823,160900,9185674885,4195,4195,4195,4195,0
20230823,160800,9185674885,4195,4195,4195,4195,0
20230823,160700,9185674885,4195,4195,4195,4195,0
20230823,160600,9185674885,4195,4195,4195,4195,0
20230823,160500,9185674885,4195,4195,4195,4195,0
20230823,160400,9185674885,4195,4195,4195,4195,0
20230823,160300,9185674885,4195,4195,4195,4195,0
20230823,160200,9185674885,4195,4195,4195,4195,0
20230823,160100,9185674885,4195,4195,4195,4195,0
20230823,160000,9185674885,4195,4195,4195,4195,0
20230823,155900,9185674885,4195,4195,4195,4195,0
20230823,155800,9185674885,4195,4195,4195,4195,0
20230823,155700,9185674885,4195,4195,4195,4195,0
20230823,155600,9185674885,4195,4195,4195,4195,0
20230823,155500,9185674885,4195,4195,4195,4195,0
20230823,155400,9185674885,4195,4195,4195,4195,0
20230823,155300,9185674885,4195,4195,4195,4195,0
20230823,155200,9185674885,4195,4195,4195,4195,0
20230823,155100,9185674885,4195,4195,4195,4195,0
20230823,155000,9185674885,4195,4195,4195,4195,0
20230823,154900,9185674885,4195,4195,4195,4195,0
20230823,154800,9185674885,4195,4195,4195,4195,0
20230823,154700,9185674885,4195,4195,4195,4195,0
20230823,154600,9185674885,4195,4195,4195,4195,0
20230823,154500,9185674885,4195,4195,4195,4195,0
20230823,154400,9185674885,4195,4195,4195,4195,0
20230823,154300,9185674885,4195,4195,4195,4195,836
20230823,154200,9185674885,4195,4195,4195,4195,0
20230823,154100,9185674885,4195,4195,4195,4195,0
20230823,154000,9185674885,4195,4195,4195,4195,0
20230823,153900,9185674885,4195,4195,4195,4195,0
20230823,153800,9185674885,4195,4195,4195,4195,0
20230823,153700,9185674885,4195,4195,4195,4195,0
20230823,153600,9185674885,4195,4195,4195,4195,0
20230823,153500,9185674885,4195,4195,4195,4195,0
20230823,153400,9185674885,4195,4195,4195,4195,0
20230823,153300,9185674885,4195,4195,4195,4195,0
20230823,153200,9185674885,4195,4195,4195,4195,0
20230823,153100,9185674885,4195,4195,4195,4195,0
20230823,153000,9185674885,4195,4195,4195,4195,836
20230823,152900,9182167865,4195,4195,4195,4195,0
20230823,152800,9182167865,4195,4195,4195,4195,0
20230823,152700,9182167865,4195,4195,4195,4195,0
20230823,152600,9182167865,4195,4195,4195,4195,0
20230823,152500,9182167865,4195,4195,4195,4195,0
20230823,152400,9182167865,4195,4195,4195,4195,0
20230823,152300,9182167865,4195,4195,4195,4195,0
20230823,152200,9182167865,4195,4195,4195,4195,0
20230823,152100,9182167865,4195,4195,4195,4195,0
20230823,152000,9182167865,4195,4195,4195,4195,0
20230823,151900,9182167865,4195,4195,4195,4195,1368
20230823,151800,9176429105,4195,4195,4195,4195,424
20230823,151700,9174650425,4195,4195,4195,4195,0
20230823,151600,9174650425,4195,4195,4195,4195,0
20230823,151500,9174650425,4195,4195,4195,4195,1772
20230823,151400,9167216885,4195,4195,4195,4195,770
20230823,151300,9163986735,4195,4195,4195,4195,0
20230823,151200,9163986735,4195,4195,4195,4195,0
20230823,151100,9163986735,4195,4195,4195,4195,32
20230823,151000,9163852495,4195,4195,4195,4195,0
20230823,150900,9163852495,4195,4195,4195,4195,0
20230823,150800,9163852495,4195,4195,4195,4195,0
20230823,150700,9163852495,4195,4195,4195,4195,0
20230823,150600,9163852495,4195,4195,4195,4195,6
20230823,150500,9163827325,4195,4195,4195,4195,304
20230823,150400,9162552045,4195,4195,4195,4195,52
20230823,150300,9162333905,4195,4195,4195,4195,0
20230823,150200,9162333905,4195,4195,4195,4195,0
20230823,150100,9162333905,4195,4195,4195,4195,0
20230823,150000,9162333905,4195,4195,4195,4195,5
20230823,145900,9162312930,4195,4195,4195,4195,7
20230823,145800,9162283565,4195,4195,4195,4195,5
20230823,145700,9162262590,4195,4195,4195,4195,101
20230823,145600,9161838895,4195,4195,4195,4195,0
20230823,145500,9161838895,4195,4195,4195,4195,102
20230823,145400,9161411005,4195,4195,4195,4195,0
20230823,145300,9161411005,4195,4195,4195,4195,0
20230823,145200,9161411005,4195,4195,4195,4195,0
20230823,145100,9161411005,4195,4195,4195,4195,425
20230823,145000,9159628130,4195,4195,4195,4195,0
20230823,144900,9159628130,4195,4195,4195,4195,0
20230823,144800,9159628130,4195,4195,4195,4195,3
20230823,144700,9159615545,4195,4195,4195,4195,24
20230823,144600,9159514865,4195,4195,4195,4195,5051
20230823,144500,9138325920,4195,4195,4195,4195,87
20230823,144400,9137960955,4195,4195,4195,4195,101
20230823,144300,9137537260,4195,4195,4195,4195,87
20230823,144200,9137172295,4195,4195,4195,4195,1818
20230823,144100,9129545785,4195,4195,4195,4195,0
20230823,144000,9129545785,4195,4195,4195,4195,0
20230823,143900,9129545785,4195,4195,4195,4195,505
20230823,143800,9127427310,4195,4195,4195,4195,0
20230823,143700,9127427310,4195,4195,4195,4195,0
20230823,143600,9127427310,4195,4195,4195,4195,0
20230823,143500,9127427310,4195,4195,4195,4195,0
20230823,143400,9127427310,4195,4195,4195,4195,0
20230823,143300,9127427310,4195,4195,4195,4195,0
20230823,143200,9127427310,4195,4195,4195,4195,0
20230823,143100,9127427310,4195,4195,4195,4195,207
20230823,143000,9126558945,4195,4195,4195,4195,6
20230823,142900,9126533775,4195,4195,4195,4195,1
20230823,142800,9126529580,4195,4195,4195,4195,0
20230823,142700,9126529580,4195,4195,4195,4195,2
20230823,142600,9126521190,4195,4195,4195,4195,0
20230823,142500,9126521190,4195,4195,4195,4195,0
20230823,142400,9126521190,4195,4195,4195,4195,12
20230823,142300,9126470850,4195,4195,4195,4195,0
20230823,142200,9126470850,4195,4195,4195,4195,0
20230823,142100,9126470850,4195,4195,4195,4195,0
20230823,142000,9126470850,4195,4195,4195,4195,0
20230823,141900,9126470850,4195,4195,4195,4195,0
20230823,141800,9126470850,4195,4195,4195,4195,0
20230823,141700,9126470850,4195,4195,4195,4195,0
20230823,141600,9126470850,4195,4195,4195,4195,1
20230823,141500,9126466655,4195,4195,4195,4195,0
20230823,141400,9126466655,4195,4195,4195,4195,0
20230823,141300,9126466655,4195,4195,4195,4195,52
20230823,141200,9126248515,4195,4195,4195,4195,0
20230823,141100,9126248515,4195,4195,4195,4195,0
20230823,141000,9126248515,4195,4195,4195,4195,30
20230823,140900,9126122665,4195,4195,4195,4195,10
20230823,140800,9126080715,4195,4195,4195,4195,51
20230823,140700,9125866770,4195,4195,4195,4195,0
20230823,140600,9125866770,4195,4195,4195,4195,0
20230823,140500,9125866770,4195,4195,4195,4195,50
20230823,140400,9125657020,4195,4195,4195,4195,51
20230823,140300,9125443075,4195,4195,4195,4195,253
20230823,140200,9124381740,4195,4195,4195,4195,0
20230823,140100,9124381740,4195,4195,4195,4195,1
20230823,140000,9124377545,4195,4195,4195,4195,0
20230823,135900,9124377545,4195,4195,4195,4195,507
20230823,135800,9122250680,4195,4195,4195,4195,30
20230823,135700,9122124830,4195,4195,4195,4195,0
20230823,135600,9122124830,4195,4195,4195,4195,1
20230823,135500,9122120635,4195,4195,4195,4195,3526
20230823,135400,9107329065,4195,4195,4195,4195,0
20230823,135300,9107329065,4195,4195,4195,4195,111
20230823,135200,9106863420,4195,4195,4195,4195,6
20230823,135100,9106838250,4195,4195,4195,4195,43
20230823,135000,9106657865,4195,4195,4195,4195,0
20230823,134900,9106657865,4195,4195,4195,4195,296
20230823,134800,9105416145,4195,4195,4195,4195,0
20230823,134700,9105416145,4195,4195,4195,4195,0
20230823,134600,9105416145,4195,4195,4195,4195,31
20230823,134500,9105286100,4195,4195,4195,4195,0
20230823,134400,9105286100,4195,4195,4195,4195,6
20230823,134300,9105260930,4195,4195,4195,4195,0
20230823,134200,9105260930,4195,4195,4195,4195,1
20230823,134100,9105256735,4195,4195,4195,4195,2020
20230823,134000,9096782835,4195,4195,4195,4195,0
20230823,133900,9096782835,4195,4195,4195,4195,788
20230823,133800,9093477175,4195,4195,4195,4195,101
20230823,133700,9093053480,4195,4195,4195,4195,524
20230823,133600,9090855300,4195,4195,4195,4195,0
20230823,133500,9090855300,4195,4195,4195,4195,131
20230823,133400,9090305755,4195,4195,4195,4195,0
20230823,133300,9090305755,4195,4195,4195,4195,81
20230823,133200,9089965960,4195,4195,4195,4195,303
20230823,133100,9088694875,4195,4195,4195,4195,1
20230823,133000,9088690680,4195,4195,4195,4195,0
20230823,132900,9088690680,4195,4195,4195,4195,1010
20230823,132800,9084453730,4195,4195,4195,4195,0
20230823,132700,9084453730,4195,4195,4195,4195,0
20230823,132600,9084453730,4195,4195,4195,4195,0
20230823,132500,9084453730,4195,4195,4195,4195,4
20230823,132400,9084436950,4195,4195,4195,4195,0
20230823,132300,9084436950,4195,4195,4195,4195,12
20230823,132200,9084386610,4195,4195,4195,4195,5
20230823,132100,9084365635,4195,4195,4195,4195,0
20230823,132000,9084365635,4195,4195,4195,4195,0
20230823,131900,9084365635,4195,4195,4195,4195,0
20230823,131800,9084365635,4195,4195,4195,4195,0
20230823,131700,9084365635,4195,4195,4195,4195,0
20230823,131600,9084365635,4195,4195,4195,4195,0
20230823,131500,9084365635,4195,4195,4195,4195,260
20230823,131400,9083274935,4195,4195,4195,4195,3
20230823,131300,9083262350,4195,4195,4195,4195,1
20230823,131200,9083258155,4195,4195,4195,4195,0
20230823,131100,9083258155,4195,4195,4195,4195,0
20230823,131000,9083258155,4195,4195,4195,4195,0
20230823,130900,9083258155,4195,4195,4195,4195,0
20230823,130800,9083258155,4195,4195,4195,4195,253
20230823,130700,9082196820,4195,4195,4195,4195,12
20230823,130600,9082146480,4195,4195,4195,4195,0
20230823,130500,9082146480,4195,4195,4195,4195,82
20230823,130400,9081802490,4195,4195,4195,4195,0
20230823,130300,9081802490,4195,4195,4195,4195,97
20230823,130200,9081395575,4195,4195,4195,4195,0
20230823,130100,9081395575,4195,4195,4195,4195,175
20230823,130000,9080661450,4195,4195,4195,4195,10
20230823,125900,9080619500,4195,4195,4195,4195,0
20230823,125800,9080619500,4195,4195,4195,4195,0
20230823,125700,9080619500,4195,4195,4195,4195,0
20230823,125600,9080619500,4195,4195,4195,4195,0
20230823,125500,9080619500,4195,4195,4195,4195,0
20230823,125400,9080619500,4195,4195,4195,4195,24
20230823,125300,9080518820,4195,4195,4195,4195,6
20230823,125200,9080493650,4195,4195,4195,4195,50
20230823,125100,9080283900,4195,4195,4195,4195,1
20230823,125000,9080279705,4195,4195,4195,4195,0
20230823,124900,9080279705,4195,4195,4195,4195,1
20230823,124800,9080275510,4195,4195,4195,4195,10
20230823,124700,9080233560,4195,4195,4195,4195,1494
20230823,124600,9073966230,4195,4195,4195,4195,14
20230823,124500,9073907500,4195,4195,4195,4195,4
20230823,124400,9073890720,4195,4195,4195,4195,0
20230823,124300,9073890720,4195,4195,4195,4195,0
20230823,124200,9073890720,4195,4195,4195,4195,0
20230823,124100,9073890720,4195,4195,4195,4195,39
20230823,124000,9073727115,4195,4195,4195,4195,0
20230823,123900,9073727115,4195,4195,4195,4195,10
20230823,123800,9073685165,4195,4195,4195,4195,283
20230823,123700,9072497980,4195,4195,4195,4195,68
20230823,123600,9072212720,4195,4195,4195,4195,81
20230823,123500,9071872925,4195,4195,4195,4195,0
20230823,123400,9071872925,4195,4195,4195,4195,106
20230823,123300,9071428255,4195,4195,4195,4195,0
20230823,123200,9071428255,4195,4195,4195,4195,5
20230823,123100,9071407280,4195,4195,4195,4195,0
20230823,123000,9071407280,4195,4195,4195,4195,10
20230823,122900,9071365330,4195,4195,4195,4195,0
20230823,122800,9071365330,4195,4195,4195,4195,507
20230823,122700,9069238465,4195,4195,4195,4195,1
20230823,122600,9069234270,4195,4195,4195,4195,146
20230823,122500,9068621800,4195,4195,4195,4195,0
20230823,122400,9068621800,4195,4195,4195,4195,0
20230823,122300,9068621800,4195,4195,4195,4195,1
20230823,122200,9068617605,4195,4195,4195,4195,3
20230823,122100,9068605020,4195,4195,4195,4195,5
20230823,122000,9068584045,4195,4195,4195,4195,0
20230823,121900,9068584045,4195,4195,4195,4195,0
20230823,121800,9068584045,4195,4195,4195,4195,3
20230823,121700,9068571460,4195,4195,4195,4195,0
20230823,121600,9068571460,4195,4195,4195,4195,302
20230823,121500,9067304570,4195,4195,4195,4195,0
20230823,121400,9067304570,4195,4195,4195,4195,279
20230823,121300,9066134165,4195,4195,4195,4195,0
20230823,121200,9066134165,4195,4195,4195,4195,3
20230823,121100,9066121580,4195,4195,4195,4195,1
20230823,121000,9066117385,4195,4195,4195,4195,0
20230823,120900,9066117385,4195,4195,4195,4195,11116
20230823,120800,9019485765,4195,4195,4195,4195,0
20230823,120700,9019485765,4195,4195,4195,4195,0
20230823,120600,9019485765,4195,4195,4195,4195,0
20230823,120500,9019485765,4195,4195,4195,4195,0
20230823,120400,9019485765,4195,4195,4195,4195,30
20230823,120300,9019359915,4195,4195,4195,4195,0
20230823,120200,9019359915,4195,4195,4195,4195,0
20230823,120100,9019359915,4195,4195,4195,4195,0
20230823,120000,9019359915,4195,4195,4195,4195,483
20230823,115900,9017333730,4195,4195,4195,4195,0
20230823,115800,9017333730,4195,4195,4195,4195,0
20230823,115700,9017333730,4195,4195,4195,4195,1041
20230823,115600,9012966735,4195,4195,4195,4195,5
20230823,115500,9012945760,4195,4195,4195,4195,770
20230823,115400,9009715610,4195,4195,4195,4195,0
20230823,115300,9009715610,4195,4195,4195,4195,0
20230823,115200,9009715610,4195,4195,4195,4195,1
20230823,115100,9009711415,4195,4195,4195,4195,9
20230823,115000,9009673660,4195,4195,4195,4195,118
20230823,114900,9009178650,4195,4195,4195,4195,11
20230823,114800,9009132505,4195,4195,4195,4195,0
20230823,114700,9009132505,4195,4195,4195,4195,377
20230823,114600,9007550990,4195,4195,4195,4195,0
20230823,114500,9007550990,4195,4195,4195,4195,40
20230823,114400,9007383190,4195,4195,4195,4195,6
20230823,114300,9007358020,4195,4195,4195,4195,457
20230823,114200,9005440905,4195,4195,4195,4195,11
20230823,114100,9005394760,4195,4195,4195,4195,25
20230823,114000,9005289885,4195,4195,4195,4195,914
20230823,113900,9001455655,4195,4195,4195,4195,0
20230823,113800,9001455655,4195,4195,4195,4195,1
20230823,113700,9001451460,4195,4195,4195,4195,253
20230823,113600,9000390125,4195,4195,4195,4195,19
20230823,113500,9000310420,4195,4195,4195,4195,906
20230823,113400,8996509750,4195,4195,4195,4195,24
20230823,113300,8996409070,4195,4195,4195,4195,1773
20230823,113200,8988971335,4195,4195,4195,4195,174
20230823,113100,8988241405,4195,4195,4195,4195,202
20230823,113000,8987394015,4195,4195,4195,4195,6
20230823,112900,8987368845,4195,4195,4195,4195,0
20230823,112800,8987368845,4195,4195,4195,4195,61
20230823,112700,8987112950,4195,4195,4195,4195,0
20230823,112600,8987112950,4195,4195,4195,4195,3
20230823,112500,8987100365,4195,4195,4195,4195,1
20230823,112400,8987096170,4195,4195,4195,4195,28
20230823,112300,8986978710,4195,4195,4195,4195,0
20230823,112200,8986978710,4195,4195,4195,4195,142
20230823,112100,8986383020,4195,4195,4195,4195,1111
20230823,112000,8981722375,4195,4195,4195,4195,31
20230823,111900,8981592330,4195,4195,4195,4195,34
20230823,111800,8981449700,4195,4195,4195,4195,2139
20230823,111700,8972476595,4195,4195,4195,4195,404
20230823,111600,8970781815,4195,4195,4195,4195,1
20230823,111500,8970777620,4195,4195,4195,4195,1
20230823,111400,8970773425,4195,4195,4195,4195,7
20230823,111300,8970744060,4195,4195,4195,4195,333
20230823,111200,8969347125,4195,4195,4195,4195,4
20230823,111100,8969330345,4195,4195,4195,4195,202
20230823,111000,8968482955,4195,4195,4195,4195,5002
20230823,110900,8947499565,4195,4195,4195,4195,1
20230823,110800,8947495370,4195,4195,4195,4195,717
20230823,110700,8944487555,4195,4195,4195,4195,0
20230823,110600,8944487555,4195,4195,4195,4195,26
20230823,110500,8944378485,4195,4195,4195,4195,41
20230823,110400,8944206490,4195,4195,4195,4195,61
20230823,110300,8943950595,4195,4195,4195,4195,2081
20230823,110200,8935220800,4195,4195,4195,4195,3030
20230823,110100,8922509950,4195,4195,4195,4195,4
20230823,110000,8922493170,4195,4195,4195,4195,0
20230823,105900,8922493170,4195,4195,4195,4195,32
20230823,105800,8922358930,4195,4195,4195,4195,2866
20230823,105700,8910336060,4195,4195,4195,4195,1592
20230823,105600,8903657620,4195,4195,4195,4195,286
20230823,105500,8902457850,4195,4195,4195,4195,432
20230823,105400,8900645610,4195,4195,4195,4195,17
20230823,105300,8900574295,4195,4195,4195,4195,629
20230823,105200,8897935640,4195,4195,4195,4195,10
20230823,105100,8897893690,4195,4195,4195,4195,1489
20230823,105000,8891647335,4195,4195,4195,4195,6
20230823,104900,8891622165,4195,4195,4195,4195,1
20230823,104800,8891617970,4195,4195,4195,4195,4818
20230823,104700,8871406460,4195,4195,4195,4195,236
20230823,104600,8870416440,4195,4195,4195,4195,0
20230823,104500,8870416440,4195,4195,4195,4195,153
20230823,104400,8869774605,4195,4195,4195,4195,4
20230823,104300,8869757825,4195,4195,4195,4195,30
20230823,104200,8869631975,4195,4195,4195,4195,3783
20230823,104100,8853762290,4195,4195,4195,4195,690
20230823,104000,8850867740,4195,4195,4195,4195,23
20230823,103900,8850771255,4195,4195,4195,4195,103
20230823,103800,8850339170,4195,4195,4195,4195,2
20230823,103700,8850330780,4195,4195,4195,4195,132
20230823,103600,8849777040,4195,4195,4195,4195,163
20230823,103500,8849093255,4195,4195,4195,4195,454
20230823,103400,8847188725,4195,4195,4195,4195,995
20230823,103300,8843014700,4195,4195,4195,4195,505
20230823,103200,8840896225,4195,4195,4195,4195,159
20230823,103100,8840229220,4195,4195,4195,4195,234
20230823,103000,8839247590,4195,4195,4195,4195,217
20230823,102900,8838337275,4195,4195,4195,4195,608
20230823,102800,8835786715,4195,4195,4195,4195,112
20230823,102700,8835316875,4195,4195,4195,4195,200
20230823,102600,8834477875,4195,4195,4195,4195,325
20230823,102500,8833114500,4195,4195,4195,4195,303
20230823,102400,8831843415,4195,4195,4195,4195,1034
20230823,102300,8827505785,4195,4195,4195,4195,206
20230823,102200,8826641615,4195,4195,4195,4195,3653
20230823,102100,8811317280,4195,4195,4195,4195,1265
20230823,102000,8806010605,4195,4195,4195,4195,7197
20230823,101900,8775819190,4195,4195,4195,4195,2058
20230823,101800,8767185880,4195,4195,4195,4195,230
20230823,101700,8766221030,4195,4195,4195,4195,1439
20230823,101600,8760184425,4195,4195,4195,4195,1514
20230823,101500,8753833195,4195,4195,4195,4195,896
20230823,101400,8750074475,4195,4195,4195,4195,624
20230823,101300,8747456795,4195,4195,4195,4195,2382
20230823,101200,8737464305,4195,4195,4195,4195,14320
20230823,101100,8677391905,4195,4195,4195,4195,5161
20230823,101000,8655741510,4195,4195,4195,4195,4746
20230823,100900,8635832040,4195,4195,4195,4195,1298
20230823,100800,8630386930,4195,4195,4195,4195,261
20230823,100700,8629292035,4195,4195,4195,4195,7626
20230823,100600,8597300965,4195,4195,4195,4195,3993
20230823,100500,8580550330,4195,4195,4195,4195,696
20230823,100400,8577630610,4195,4195,4195,4195,521
20230823,100300,8575445015,4195,4195,4195,4195,4508
20230823,100200,8556533955,4195,4195,4195,4195,3073
20230823,100100,8543642720,4195,4195,4195,4195,1651
20230823,100000,8536716775,4195,4195,4195,4195,3095
20230823,095900,8523733250,4195,4195,4195,4195,4503
20230823,095800,8504843165,4195,4195,4195,4195,4726
20230823,095700,8485017595,4195,4195,4195,4195,812
20230823,095600,8481611255,4195,4195,4195,4195,6448
20230823,095500,8454561895,4195,4195,4195,4195,12210
20230823,095400,8403340945,4195,4195,4195,4195,10910
20230823,095300,8357573495,4195,4195,4195,4195,39609
20230823,095200,8191413740,4195,4195,4195,4195,28534
20230823,095100,8071713610,4195,4150,4195,4120,233982
20230823,095000,7092630115,4120,4110,4195,4100,298623
20230823,094900,5853835125,4110,4000,4150,3950,434409
20230823,094800,4085797715,3995,3800,4100,3735,195617
20230823,094700,3317961880,3795,3725,3830,3710,95065
20230823,094600,2958518320,3755,3765,3790,3685,44516
20230823,094500,2792676490,3765,3695,3825,3685,109522
20230823,094400,2377198260,3690,3710,3800,3690,67288
20230823,094300,2125090500,3750,3695,3750,3650,46166
20230823,094200,1953916735,3665,3670,3730,3650,32481
20230823,094100,1834038025,3660,3700,3745,3660,38646
20230823,094000,1690730540,3700,3775,3805,3700,76512
20230823,093900,1403771175,3760,3755,3810,3645,106843
20230823,093800,1004618285,3740,3820,3820,3620,174475
20230823,093700,353287270,3550,3550,3550,3550,0
20230823,093600,353287270,3550,3550,3550,3530,5159
20230823,093500,334977720,3550,3365,3550,3340,54664
20230823,093400,144536680,3365,3335,3365,3335,10778
20230823,093300,108419005,3330,3340,3340,3330,122
20230823,093200,108012540,3335,3330,3335,3305,10847
20230823,093100,71992085,3330,3325,3330,3325,45
20230823,093000,71842380,3325,3315,3325,3315,1143
20230823,092900,68043330,3320,3325,3325,3320,217
20230823,092800,67322840,3330,3320,3330,3315,1629
20230823,092700,61914530,3320,3315,3320,3315,96
20230823,092600,61595875,3315,3320,3325,3315,107
20230823,092500,61240455,3320,3320,3320,3320,642
20230823,092400,59109015,3320,3335,3335,3320,1242
20230823,092300,54973140,3340,3315,3345,3315,1922
20230823,092200,48557310,3315,3300,3315,3300,169
20230823,092100,47998535,3300,3290,3305,3285,389
20230823,092000,46715990,3285,3290,3290,3285,64
20230823,091900,46505745,3290,3285,3290,3285,229
20230823,091800,45753465,3280,3295,3295,3280,13
20230823,091700,45710755,3280,3285,3295,3280,320
20230823,091600,44659075,3285,3280,3285,3280,77
20230823,091500,44406290,3280,3285,3285,3275,1135
20230823,091400,40688915,3290,3285,3290,3285,131
20230823,091300,40258575,3285,3275,3285,3275,277
20230823,091200,39350030,3280,3280,3280,3280,51
20230823,091100,39182750,3275,3270,3275,3270,81
20230823,091000,38917570,3270,3275,3275,3255,565
20230823,090900,37070710,3255,3260,3270,3250,38
20230823,090800,36946730,3245,3230,3255,3230,662
20230823,090700,34799315,3245,3225,3245,3225,1032
20230823,090600,31466705,3225,3220,3225,3215,1435
20230823,090500,26848195,3230,3225,3230,3215,1688
20230823,090400,21418895,3225,3230,3235,3225,2413
20230823,090300,13625880,3235,3235,3250,3235,1290
20230823,090200,9452380,3240,3250,3250,3240,91
20230823,090100,9157125,3235,3270,3270,3235,2095
20230823,090000,2371430,3260,3230,3270,3230,733