stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204200,5964746678,828,828,828,828,53356
20230824,204100,5964746678,828,828,828,828,0
20230824,204000,5964746678,828,828,828,828,0
20230824,203900,5964746678,828,828,828,828,0
20230824,203800,5964746678,828,828,828,828,0
20230824,203700,5964746678,828,828,828,828,0
20230824,203600,5964746678,828,828,828,828,0
20230824,203500,5964746678,828,828,828,828,0
20230824,203400,5964746678,828,828,828,828,0
20230824,203300,5964746678,828,828,828,828,0
20230824,203200,5964746678,828,828,828,828,0
20230824,203100,5964746678,828,828,828,828,0
20230824,203000,5964746678,828,828,828,828,0
20230824,202900,5964746678,828,828,828,828,0
20230824,202800,5964746678,828,828,828,828,0
20230824,202700,5964746678,828,828,828,828,0
20230824,202600,5964746678,828,828,828,828,0
20230824,202500,5964746678,828,828,828,828,0
20230824,202400,5964746678,828,828,828,828,0
20230824,202300,5964746678,828,828,828,828,0
20230824,202200,5964746678,828,828,828,828,0
20230824,202100,5964746678,828,828,828,828,0
20230824,202000,5964746678,828,828,828,828,0
20230824,201900,5964746678,828,828,828,828,0
20230824,201800,5964746678,828,828,828,828,0
20230824,201700,5964746678,828,828,828,828,0
20230824,201600,5964746678,828,828,828,828,0
20230824,201500,5964746678,828,828,828,828,0
20230824,201400,5964746678,828,828,828,828,0
20230824,201300,5964746678,828,828,828,828,0
20230824,201200,5964746678,828,828,828,828,53356
20230824,201100,5964746678,828,828,828,828,0
20230824,201000,5964746678,828,828,828,828,0
20230824,200900,5964746678,828,828,828,828,0
20230824,200800,5964746678,828,828,828,828,0
20230824,200700,5964746678,828,828,828,828,0
20230824,200600,5964746678,828,828,828,828,0
20230824,200500,5964746678,828,828,828,828,0
20230824,200400,5964746678,828,828,828,828,0
20230824,200300,5964746678,828,828,828,828,0
20230824,200200,5964746678,828,828,828,828,0
20230824,200100,5964746678,828,828,828,828,0
20230824,200000,5964746678,828,828,828,828,0
20230824,195900,5964746678,828,828,828,828,0
20230824,195800,5964746678,828,828,828,828,0
20230824,195700,5964746678,828,828,828,828,0
20230824,195600,5964746678,828,828,828,828,0
20230824,195500,5964746678,828,828,828,828,0
20230824,195400,5964746678,828,828,828,828,0
20230824,195300,5964746678,828,828,828,828,0
20230824,195200,5964746678,828,828,828,828,0
20230824,195100,5964746678,828,828,828,828,0
20230824,195000,5964746678,828,828,828,828,0
20230824,194900,5964746678,828,828,828,828,0
20230824,194800,5964746678,828,828,828,828,0
20230824,194700,5964746678,828,828,828,828,0
20230824,194600,5964746678,828,828,828,828,0
20230824,194500,5964746678,828,828,828,828,0
20230824,194400,5964746678,828,828,828,828,0
20230824,194300,5964746678,828,828,828,828,0
20230824,194200,5964746678,828,828,828,828,53356
20230824,194100,5964746678,828,828,828,828,0
20230824,194000,5964746678,828,828,828,828,0
20230824,193900,5964746678,828,828,828,828,0
20230824,193800,5964746678,828,828,828,828,0
20230824,193700,5964746678,828,828,828,828,0
20230824,193600,5964746678,828,828,828,828,0
20230824,193500,5964746678,828,828,828,828,0
20230824,193400,5964746678,828,828,828,828,0
20230824,193300,5964746678,828,828,828,828,0
20230824,193200,5964746678,828,828,828,828,0
20230824,193100,5964746678,828,828,828,828,0
20230824,193000,5964746678,828,828,828,828,0
20230824,192900,5964746678,828,828,828,828,0
20230824,192800,5964746678,828,828,828,828,0
20230824,192700,5964746678,828,828,828,828,0
20230824,192600,5964746678,828,828,828,828,0
20230824,192500,5964746678,828,828,828,828,0
20230824,192400,5964746678,828,828,828,828,0
20230824,192300,5964746678,828,828,828,828,0
20230824,192200,5964746678,828,828,828,828,0
20230824,192100,5964746678,828,828,828,828,0
20230824,192000,5964746678,828,828,828,828,0
20230824,191900,5964746678,828,828,828,828,0
20230824,191800,5964746678,828,828,828,828,0
20230824,191700,5964746678,828,828,828,828,0
20230824,191600,5964746678,828,828,828,828,0
20230824,191500,5964746678,828,828,828,828,0
20230824,191400,5964746678,828,828,828,828,0
20230824,191300,5964746678,828,828,828,828,0
20230824,191200,5964746678,828,828,828,828,53356
20230824,191100,5964746678,828,828,828,828,0
20230824,191000,5964746678,828,828,828,828,0
20230824,190900,5964746678,828,828,828,828,0
20230824,190800,5964746678,828,828,828,828,0
20230824,190700,5964746678,828,828,828,828,0
20230824,190600,5964746678,828,828,828,828,0
20230824,190500,5964746678,828,828,828,828,0
20230824,190400,5964746678,828,828,828,828,0
20230824,190300,5964746678,828,828,828,828,0
20230824,190200,5964746678,828,828,828,828,0
20230824,190100,5964746678,828,828,828,828,0
20230824,190000,5964746678,828,828,828,828,0
20230824,185900,5964746678,828,828,828,828,0
20230824,185800,5964746678,828,828,828,828,0
20230824,185700,5964746678,828,828,828,828,0
20230824,185600,5964746678,828,828,828,828,0
20230824,185500,5964746678,828,828,828,828,0
20230824,185400,5964746678,828,828,828,828,0
20230824,185300,5964746678,828,828,828,828,0
20230824,185200,5964746678,828,828,828,828,0
20230824,185100,5964746678,828,828,828,828,0
20230824,185000,5964746678,828,828,828,828,0
20230824,184900,5964746678,828,828,828,828,0
20230824,184800,5964746678,828,828,828,828,0
20230824,184700,5964746678,828,828,828,828,0
20230824,184600,5964746678,828,828,828,828,0
20230824,184500,5964746678,828,828,828,828,0
20230824,184400,5964746678,828,828,828,828,0
20230824,184300,5964746678,828,828,828,828,0
20230824,184200,5964746678,828,828,828,828,53356
20230824,184100,5964746678,828,828,828,828,0
20230824,184000,5964746678,828,828,828,828,0
20230824,183900,5964746678,828,828,828,828,0
20230824,183800,5964746678,828,828,828,828,0
20230824,183700,5964746678,828,828,828,828,0
20230824,183600,5964746678,828,828,828,828,0
20230824,183500,5964746678,828,828,828,828,0
20230824,183400,5964746678,828,828,828,828,0
20230824,183300,5964746678,828,828,828,828,0
20230824,183200,5964746678,828,828,828,828,0
20230824,183100,5964746678,828,828,828,828,0
20230824,183000,5964746678,828,828,828,828,0
20230824,182900,5964746678,828,828,828,828,0
20230824,182800,5964746678,828,828,828,828,0
20230824,182700,5964746678,828,828,828,828,0
20230824,182600,5964746678,828,828,828,828,0
20230824,182500,5964746678,828,828,828,828,0
20230824,182400,5964746678,828,828,828,828,0
20230824,182300,5964746678,828,828,828,828,0
20230824,182200,5964746678,828,828,828,828,0
20230824,182100,5964746678,828,828,828,828,0
20230824,182000,5964746678,828,828,828,828,0
20230824,181900,5964746678,828,828,828,828,0
20230824,181800,5964746678,828,828,828,828,0
20230824,181700,5964746678,828,828,828,828,0
20230824,181600,5964746678,828,828,828,828,0
20230824,181500,5964746678,828,828,828,828,0
20230824,181400,5964746678,828,828,828,828,0
20230824,181300,5964746678,828,828,828,828,0
20230824,181200,5964746678,828,828,828,828,53356
20230824,181100,5964746678,828,828,828,828,0
20230824,181000,5964746678,828,828,828,828,0
20230824,180900,5964746678,828,828,828,828,0
20230824,180800,5964746678,828,828,828,828,0
20230824,180700,5964746678,828,828,828,828,0
20230824,180600,5964746678,828,828,828,828,0
20230824,180500,5964746678,828,828,828,828,0
20230824,180400,5964746678,828,828,828,828,0
20230824,180300,5964746678,828,828,828,828,0
20230824,180200,5964746678,828,828,828,828,0
20230824,180100,5964746678,828,828,828,828,0
20230824,180000,5964746678,828,828,828,828,0
20230824,175900,5964746678,828,828,828,828,0
20230824,175800,5964746678,828,828,828,828,0
20230824,175700,5964746678,828,828,828,828,0
20230824,175600,5964746678,828,828,828,828,0
20230824,175500,5964746678,828,828,828,828,0
20230824,175400,5964746678,828,828,828,828,0
20230824,175300,5964746678,828,828,828,828,0
20230824,175200,5964746678,828,828,828,828,0
20230824,175100,5964746678,828,828,828,828,0
20230824,175000,5964746678,828,828,828,828,0
20230824,174900,5964746678,828,828,828,828,0
20230824,174800,5964746678,828,828,828,828,0
20230824,174700,5964746678,828,828,828,828,0
20230824,174600,5964746678,828,828,828,828,0
20230824,174500,5964746678,828,828,828,828,0
20230824,174400,5964746678,828,828,828,828,0
20230824,174300,5964746678,828,828,828,828,0
20230824,174200,5964746678,828,828,828,828,53356
20230824,174100,5964746678,828,828,828,828,0
20230824,174000,5964746678,828,828,828,828,0
20230824,173900,5964746678,828,828,828,828,0
20230824,173800,5964746678,828,828,828,828,0
20230824,173700,5964746678,828,828,828,828,0
20230824,173600,5964746678,828,828,828,828,0
20230824,173500,5964746678,828,828,828,828,0
20230824,173400,5964746678,828,828,828,828,0
20230824,173300,5964746678,828,828,828,828,0
20230824,173200,5964746678,828,828,828,828,0
20230824,173100,5964746678,828,828,828,828,0
20230824,173000,5964746678,828,828,828,828,0
20230824,172900,5964746678,828,828,828,828,0
20230824,172800,5964746678,828,828,828,828,0
20230824,172700,5964746678,828,828,828,828,0
20230824,172600,5964746678,828,828,828,828,0
20230824,172500,5964746678,828,828,828,828,0
20230824,172400,5964746678,828,828,828,828,0
20230824,172300,5964746678,828,828,828,828,0
20230824,172200,5964746678,828,828,828,828,0
20230824,172100,5964746678,828,828,828,828,0
20230824,172000,5964746678,828,828,828,828,0
20230824,171900,5964746678,828,828,828,828,0
20230824,171800,5964746678,828,828,828,828,0
20230824,171700,5964746678,828,828,828,828,0
20230824,171600,5964746678,828,828,828,828,0
20230824,171500,5964746678,828,828,828,828,0
20230824,171400,5964746678,828,828,828,828,0
20230824,171300,5964746678,828,828,828,828,0
20230824,171200,5964746678,828,828,828,828,53356
20230824,171100,5964746678,828,828,828,828,0
20230824,171000,5964746678,828,828,828,828,0
20230824,170900,5964746678,828,828,828,828,0
20230824,170800,5964746678,828,828,828,828,0
20230824,170700,5964746678,828,828,828,828,0
20230824,170600,5964746678,828,828,828,828,0
20230824,170500,5964746678,828,828,828,828,0
20230824,170400,5964746678,828,828,828,828,0
20230824,170300,5964746678,828,828,828,828,0
20230824,170200,5964746678,828,828,828,828,0
20230824,170100,5964746678,828,828,828,828,0
20230824,170000,5964746678,828,828,828,828,0
20230824,165900,5964746678,828,828,828,828,0
20230824,165800,5964746678,828,828,828,828,0
20230824,165700,5964746678,828,828,828,828,0
20230824,165600,5964746678,828,828,828,828,0
20230824,165500,5964746678,828,828,828,828,0
20230824,165400,5964746678,828,828,828,828,0
20230824,165300,5964746678,828,828,828,828,0
20230824,165200,5964746678,828,828,828,828,0
20230824,165100,5964746678,828,828,828,828,0
20230824,165000,5964746678,828,828,828,828,0
20230824,164900,5964746678,828,828,828,828,0
20230824,164800,5964746678,828,828,828,828,0
20230824,164700,5964746678,828,828,828,828,0
20230824,164600,5964746678,828,828,828,828,0
20230824,164500,5964746678,828,828,828,828,0
20230824,164400,5964746678,828,828,828,828,0
20230824,164300,5964746678,828,828,828,828,0
20230824,164200,5964746678,828,828,828,828,53356
20230824,164100,5964746678,828,828,828,828,0
20230824,164000,5964746678,828,828,828,828,0
20230824,163900,5964746678,828,828,828,828,0
20230824,163800,5964746678,828,828,828,828,0
20230824,163700,5964746678,828,828,828,828,0
20230824,163600,5964746678,828,828,828,828,0
20230824,163500,5964746678,828,828,828,828,0
20230824,163400,5964746678,828,828,828,828,0
20230824,163300,5964746678,828,828,828,828,0
20230824,163200,5964746678,828,828,828,828,0
20230824,163100,5964746678,828,828,828,828,0
20230824,163000,5964746678,828,828,828,828,0
20230824,162900,5964746678,828,828,828,828,0
20230824,162800,5964746678,828,828,828,828,0
20230824,162700,5964746678,828,828,828,828,0
20230824,162600,5964746678,828,828,828,828,0
20230824,162500,5964746678,828,828,828,828,0
20230824,162400,5964746678,828,828,828,828,0
20230824,162300,5964746678,828,828,828,828,0
20230824,162200,5964746678,828,828,828,828,0
20230824,162100,5964746678,828,828,828,828,0
20230824,162000,5964746678,828,828,828,828,0
20230824,161900,5964746678,828,828,828,828,0
20230824,161800,5964746678,828,828,828,828,0
20230824,161700,5964746678,828,828,828,828,0
20230824,161600,5964746678,828,828,828,828,0
20230824,161500,5964746678,828,828,828,828,0
20230824,161400,5964746678,828,828,828,828,0
20230824,161300,5964746678,828,828,828,828,0
20230824,161200,5964746678,828,828,828,828,53356
20230824,161100,5964746678,828,828,828,828,0
20230824,161000,5964746678,828,828,828,828,0
20230824,160900,5964746678,828,828,828,828,0
20230824,160800,5964746678,828,828,828,828,0
20230824,160700,5964746678,828,828,828,828,0
20230824,160600,5964746678,828,828,828,828,0
20230824,160500,5964746678,828,828,828,828,0
20230824,160400,5964746678,828,828,828,828,0
20230824,160300,5964746678,828,828,828,828,0
20230824,160200,5964746678,828,828,828,828,0
20230824,160100,5964746678,828,828,828,828,0
20230824,160000,5964746678,828,828,828,828,0
20230824,155900,5964746678,828,828,828,828,0
20230824,155800,5964746678,828,828,828,828,0
20230824,155700,5964746678,828,828,828,828,0
20230824,155600,5964746678,828,828,828,828,0
20230824,155500,5964746678,828,828,828,828,0
20230824,155400,5964746678,828,828,828,828,0
20230824,155300,5964746678,828,828,828,828,0
20230824,155200,5964746678,828,828,828,828,0
20230824,155100,5964746678,828,828,828,828,0
20230824,155000,5964746678,828,828,828,828,0
20230824,154900,5964746678,828,828,828,828,0
20230824,154800,5964746678,828,828,828,828,0
20230824,154700,5964746678,828,828,828,828,0
20230824,154600,5964746678,828,828,828,828,0
20230824,154500,5964746678,828,828,828,828,0
20230824,154400,5964746678,828,828,828,828,0
20230824,154300,5964746678,828,828,828,828,0
20230824,154200,5964746678,828,828,828,828,53356
20230824,154100,5964746678,828,828,828,828,0
20230824,154000,5964746678,828,828,828,828,0
20230824,153900,5964746678,828,828,828,828,0
20230824,153800,5964746678,828,828,828,828,0
20230824,153700,5964746678,828,828,828,828,0
20230824,153600,5964746678,828,828,828,828,0
20230824,153500,5964746678,828,828,828,828,0
20230824,153400,5964746678,828,828,828,828,0
20230824,153300,5964746678,828,828,828,828,0
20230824,153200,5964746678,828,828,828,828,0
20230824,153100,5964746678,828,828,828,828,0
20230824,153000,5964746678,828,828,828,828,53356
20230824,152900,5920567910,827,827,827,827,0
20230824,152800,5920567910,827,827,827,827,0
20230824,152700,5920567910,827,827,827,827,0
20230824,152600,5920567910,827,827,827,827,0
20230824,152500,5920567910,827,827,827,827,0
20230824,152400,5920567910,827,827,827,827,0
20230824,152300,5920567910,827,827,827,827,0
20230824,152200,5920567910,827,827,827,827,0
20230824,152100,5920567910,827,827,827,827,0
20230824,152000,5920567910,827,827,827,827,0
20230824,151900,5920567910,827,827,828,824,16065
20230824,151800,5907308073,828,827,828,826,14933
20230824,151700,5894962576,828,829,829,828,2175
20230824,151600,5893161554,829,828,829,828,1780
20230824,151500,5891686876,828,829,830,828,3194
20230824,151400,5889039795,829,827,829,825,19600
20230824,151300,5872817659,829,827,829,826,2258
20230824,151200,5870950289,827,829,829,827,3054
20230824,151100,5868424180,829,827,829,827,5799
20230824,151000,5863624168,827,824,827,824,7613
20230824,150900,5857348109,824,826,826,824,3570
20230824,150800,5854405757,826,826,826,826,1
20230824,150700,5854404931,823,825,826,823,1688
20230824,150600,5853012883,825,822,826,822,8517
20230824,150500,5846001199,823,824,824,823,8073
20230824,150400,5839355859,824,823,825,823,3630
20230824,150300,5836368364,823,826,827,823,10647
20230824,150200,5827588516,826,825,828,825,7934
20230824,150100,5821031592,826,824,826,822,6895
20230824,150000,5815340474,822,823,823,822,2995
20230824,145900,5812875590,822,822,822,822,944
20230824,145800,5812099622,822,822,822,822,1540
20230824,145700,5810833742,825,822,825,822,6035
20230824,145600,5805872964,822,825,825,822,5904
20230824,145500,5801015227,825,825,825,823,1767
20230824,145400,5799560958,827,823,827,822,4838
20230824,145300,5795580089,822,823,826,822,26656
20230824,145200,5773642326,823,825,826,823,8227
20230824,145100,5766864262,829,829,829,829,0
20230824,145000,5766864262,829,825,829,824,5003
20230824,144900,5762735808,827,824,827,824,4233
20230824,144800,5759241210,824,824,826,824,274
20230824,144700,5759015426,824,825,826,824,550
20230824,144600,5758561676,825,824,826,824,3711
20230824,144500,5755503359,824,826,826,824,3759
20230824,144400,5752400235,824,824,826,824,3573
20230824,144300,5749453683,824,826,826,824,2882
20230824,144200,5747076902,826,827,827,824,16466
20230824,144100,5733505891,827,827,827,827,200
20230824,144000,5733340491,827,827,827,827,0
20230824,143900,5733340491,827,829,829,827,2381
20230824,143800,5731368773,829,831,831,829,3888
20230824,143700,5728141145,832,824,832,824,17815
20230824,143600,5713367965,824,826,827,824,1065
20230824,143500,5712489009,826,826,826,826,1133
20230824,143400,5711553151,826,824,826,824,8888
20230824,143300,5704221457,824,826,826,824,1091
20230824,143200,5703322471,824,826,828,823,4535
20230824,143100,5699575120,826,826,827,822,6110
20230824,143000,5694540206,824,824,826,824,48
20230824,142900,5694500652,826,825,826,822,19733
20230824,142800,5678268582,825,826,827,825,552
20230824,142700,5677812630,825,825,826,824,545
20230824,142600,5677362508,824,824,826,824,1648
20230824,142500,5676003050,825,823,825,822,2136
20230824,142400,5674245339,825,824,825,822,2832
20230824,142300,5671913456,825,822,825,822,7830
20230824,142200,5665474760,823,826,827,821,30146
20230824,142100,5640655603,827,827,827,825,1005
20230824,142000,5639825874,825,826,827,825,3872
20230824,141900,5636629385,827,825,827,825,5829
20230824,141800,5631817166,826,825,827,825,21578
20230824,141700,5614009093,825,825,826,825,2732
20230824,141600,5611752748,826,826,827,824,1030
20230824,141500,5610903822,826,824,826,824,1082
20230824,141400,5610010502,824,827,827,824,2938
20230824,141300,5607588080,827,827,827,824,2904
20230824,141200,5605189023,829,826,830,826,5380
20230824,141100,5600734065,826,824,826,823,17128
20230824,141000,5586621442,823,824,824,821,16214
20230824,140900,5573294293,824,824,825,821,24266
20230824,140800,5553347808,823,823,825,822,15820
20230824,140700,5540325687,826,824,826,823,37080
20230824,140600,5509774014,827,826,827,825,25285
20230824,140500,5488902381,827,827,828,826,8822
20230824,140400,5481613144,827,826,828,825,14753
20230824,140300,5469433026,826,826,826,825,8576
20230824,140200,5462349256,827,825,827,825,5078
20230824,140100,5458153956,827,825,828,824,5365
20230824,140000,5453731105,828,828,828,825,15399
20230824,135900,5441025734,828,827,828,824,15923
20230824,135800,5427887598,828,829,830,827,1249
20230824,135700,5426852682,829,828,829,825,13519
20230824,135600,5415665445,829,828,830,825,8482
20230824,135500,5408650211,828,831,831,825,10091
20230824,135400,5400305659,832,832,833,826,14662
20230824,135300,5388144607,829,833,835,827,10948
20230824,135200,5379048743,835,829,835,828,24803
20230824,135100,5358445539,829,834,839,828,89446
20230824,135000,5284119139,834,838,838,831,22030
20230824,134900,5265754624,838,838,839,833,14924
20230824,134800,5253274611,836,841,846,835,75399
20230824,134700,5189949473,841,834,849,831,108100
20230824,134600,5099081036,834,828,834,825,65252
20230824,134500,5044966283,828,831,832,826,31311
20230824,134400,5018991817,831,828,832,826,44421
20230824,134300,4982134710,824,823,831,822,89337
20230824,134200,4908254637,823,825,825,822,48695
20230824,134100,4868203397,825,819,825,819,23941
20230824,134000,4848520252,821,818,821,817,114185
20230824,133900,4755038119,818,821,822,818,73162
20230824,133800,4695090423,821,820,822,820,42877
20230824,133700,4659897713,820,821,824,818,63559
20230824,133600,4607816133,820,817,825,816,189719
20230824,133500,4452298623,818,823,825,817,191277
20230824,133400,4295348554,824,825,829,817,261838
20230824,133300,4080151595,826,855,856,812,1110365
20230824,133200,3161607974,855,889,893,850,1274354
20230824,133100,2042456518,885,885,885,885,0
20230824,133000,2042456518,885,858,885,858,528076
20230824,132900,1580052976,863,862,864,857,49722
20230824,132800,1537300081,864,860,870,856,266517
20230824,132700,1306718612,860,861,864,857,31281
20230824,132600,1279861622,864,864,865,860,21825
20230824,132500,1261056228,864,861,869,859,66734
20230824,132400,1203234383,861,859,865,858,33678
20230824,132300,1174223880,859,863,864,856,31815
20230824,132200,1146877484,863,868,869,850,100825
20230824,132100,1060196810,863,843,869,843,149973
20230824,132000,931799104,846,845,847,843,14197
20230824,131900,919807459,846,845,847,844,3701
20230824,131800,916678070,844,845,848,844,9523
20230824,131700,908608207,846,845,848,843,28132
20230824,131600,884819748,846,845,846,844,5802
20230824,131500,879917058,843,841,845,840,32496
20230824,131400,852510116,843,843,845,843,9006
20230824,131300,844918052,843,840,845,838,19523
20230824,131200,828482954,839,838,839,837,141
20230824,131100,828364798,838,840,840,838,3
20230824,131000,828362280,840,841,841,840,201
20230824,130900,828193240,843,837,843,836,13894
20230824,130800,816526320,837,833,842,831,21135
20230824,130700,798793759,835,833,835,832,336
20230824,130600,798513970,831,835,835,831,5331
20230824,130500,794079987,835,834,835,834,841
20230824,130400,793378252,834,836,836,834,1301
20230824,130300,792291430,837,837,837,836,2445
20230824,130200,790247265,836,838,838,836,1412
20230824,130100,789066532,838,841,842,836,16330
20230824,130000,775370035,841,843,843,841,6270
20230824,125900,770092624,842,843,844,842,21275
20230824,125800,752166231,843,846,847,843,10957
20230824,125700,742912061,846,846,846,843,28925
20230824,125600,718442508,846,843,846,843,17123
20230824,125500,703993413,845,842,845,840,17713
20230824,125400,689076036,840,842,843,836,62966
20230824,125300,636184598,842,839,844,835,24601
20230824,125200,615523902,839,832,848,832,61693
20230824,125100,563834997,831,831,831,831,330
20230824,125000,563560767,830,830,830,830,3127
20230824,124900,560965357,831,828,831,828,4635
20230824,124800,557122350,827,827,828,826,46920
20230824,124700,518318510,828,828,828,828,460
20230824,124600,517937630,828,828,828,828,1
20230824,124500,517936802,827,827,827,827,0
20230824,124400,517936802,827,827,828,827,2033
20230824,124300,516255509,827,827,827,827,3
20230824,124200,516253028,824,826,826,824,6023
20230824,124100,511286434,827,826,827,826,689
20230824,124000,510717319,826,828,828,826,11092
20230824,123900,501555223,829,829,829,829,2
20230824,123800,501553565,829,829,829,827,102
20230824,123700,501469207,827,829,829,827,1406
20230824,123600,500305433,829,828,829,827,1376
20230824,123500,499166645,828,827,829,827,911
20230824,123400,498412396,828,829,829,827,7
20230824,123300,498406604,828,828,828,828,5667
20230824,123200,493714328,828,828,828,828,0
20230824,123100,493714328,828,828,828,827,3590
20230824,123000,490743425,829,828,829,828,301
20230824,122900,490494096,829,828,829,828,251
20230824,122800,490286267,829,829,829,829,3
20230824,122700,490283780,829,829,829,829,21
20230824,122600,490266371,828,827,828,827,2851
20230824,122500,487908494,828,828,828,828,1429
20230824,122400,486725282,829,829,829,828,3601
20230824,122300,483740647,830,830,830,830,6179
20230824,122200,478612077,830,830,830,829,501
20230824,122100,478196562,831,830,831,830,2546
20230824,122000,476083380,831,834,834,831,2289
20230824,121900,474179502,834,830,834,830,12731
20230824,121800,463583865,831,831,831,831,0
20230824,121700,463583865,831,829,831,829,14121
20230824,121600,451865200,826,826,826,826,0
20230824,121500,451865200,826,826,826,826,0
20230824,121400,451865200,826,830,830,826,1810
20230824,121300,450368552,829,829,829,829,2113
20230824,121200,448616875,829,829,829,828,8797
20230824,121100,441328591,828,826,828,826,9126
20230824,121000,433780021,827,826,827,826,1205
20230824,120900,432783686,826,826,826,826,0
20230824,120800,432783686,826,824,826,824,347
20230824,120700,432497736,826,826,827,826,3151
20230824,120600,429893069,826,824,826,824,1013
20230824,120500,429056351,827,825,827,825,12601
20230824,120400,418657924,826,823,826,823,2094
20230824,120300,416931383,824,825,825,824,10352
20230824,120200,408401164,826,826,826,826,284
20230824,120100,408166580,826,826,826,826,0
20230824,120000,408166580,826,827,828,826,1119
20230824,115900,407242108,828,828,828,828,500
20230824,115800,406828108,828,828,828,828,1
20230824,115700,406827280,828,828,830,828,14876
20230824,115600,394506375,828,826,828,826,1242
20230824,115500,393478875,826,824,826,824,1766
20230824,115400,392021760,825,826,826,825,451
20230824,115300,391649576,826,826,826,826,76
20230824,115200,391586800,826,826,828,826,444
20230824,115100,391219693,827,828,828,827,480
20230824,115000,390822493,828,828,828,828,25
20230824,114900,390801793,829,829,829,829,30
20230824,114800,390776923,830,829,830,829,8944
20230824,114700,383355796,830,829,830,829,5000
20230824,114600,379208548,829,825,830,825,46537
20230824,114500,340770417,825,824,825,824,38697
20230824,114400,308846628,825,825,825,825,97
20230824,114300,308766603,825,823,825,823,6011
20230824,114200,303809147,824,822,824,822,1072
20230824,114100,302926988,823,821,823,821,3032
20230824,114000,300434460,821,821,821,821,2
20230824,113900,300432818,819,819,819,819,0
20230824,113800,300432818,819,819,819,819,0
20230824,113700,300432818,819,820,820,819,8935
20230824,113600,293106798,820,822,824,820,6653
20230824,113500,287647576,822,824,829,822,24042
20230824,113400,267790974,824,816,824,816,21844
20230824,113300,249886460,812,812,812,812,0
20230824,113200,249886460,812,812,816,812,278
20230824,113100,249660720,816,816,816,816,221
20230824,113000,249480384,813,813,813,813,2536
20230824,112900,247418616,815,815,815,815,25
20230824,112800,247398241,816,816,816,816,0
20230824,112700,247398241,816,816,816,816,30
20230824,112600,247373761,816,816,816,816,0
20230824,112500,247373761,816,816,816,816,8
20230824,112400,247367233,817,817,817,817,0
20230824,112300,247367233,817,817,817,812,5020
20230824,112200,243269399,818,817,818,817,3315
20230824,112100,240561020,817,817,817,817,3691
20230824,112000,237545473,816,816,816,816,0
20230824,111900,237545473,816,816,816,816,1211
20230824,111800,236557297,817,817,817,817,10520
20230824,111700,227962457,817,817,817,817,8715
20230824,111600,220842302,817,817,817,817,1000
20230824,111500,220025302,817,818,818,817,5247
20230824,111400,215738256,818,818,818,817,1820
20230824,111300,214250413,817,818,818,817,5246
20230824,111200,209963238,818,818,818,818,2551
20230824,111100,207876520,819,819,819,819,155
20230824,111000,207749575,819,817,819,817,17918
20230824,110900,193109133,817,817,817,817,16275
20230824,110800,179812458,817,817,817,817,1960
20230824,110700,178211138,818,820,820,818,2936
20230824,110600,175808998,821,820,821,820,1021
20230824,110500,174971777,820,818,820,817,6380
20230824,110400,169759063,818,819,819,818,65
20230824,110300,169705867,820,820,820,820,470
20230824,110200,169320467,819,818,820,818,17092
20230824,110100,155309583,819,819,819,819,2446
20230824,110000,153306309,819,817,819,817,10830
20230824,105900,144456982,817,820,820,817,18013
20230824,105800,129738325,820,816,820,816,12205
20230824,105700,119757500,815,816,816,815,5089
20230824,105600,115609905,816,816,816,816,1226
20230824,105500,114609489,815,815,815,815,0
20230824,105400,114609489,815,815,815,815,1914
20230824,105300,113049579,815,815,816,815,4497
20230824,105200,109383320,814,814,814,814,1155
20230824,105100,108443150,814,813,814,813,2727
20230824,105000,106224998,811,813,813,811,54
20230824,104900,106181200,812,813,813,812,1242
20230824,104800,105172686,812,813,813,812,5823
20230824,104700,100443587,813,811,813,811,1591
20230824,104600,99150398,812,812,812,812,200
20230824,104500,98987998,813,813,813,813,79
20230824,104400,98923771,814,814,814,814,0
20230824,104300,98923771,814,814,814,814,22
20230824,104200,98905863,813,812,813,812,10888
20230824,104100,90063540,812,812,812,812,1
20230824,104000,90062728,810,810,810,810,123
20230824,103900,89963098,810,809,810,809,2954
20230824,103800,87570802,809,809,809,809,0
20230824,103700,87570802,809,809,809,809,10
20230824,103600,87562712,809,809,809,809,0
20230824,103500,87562712,809,809,809,809,1
20230824,103400,87561903,808,808,808,808,3
20230824,103300,87559479,809,808,809,808,79
20230824,103200,87495586,808,808,808,808,4
20230824,103100,87492354,808,809,809,808,828
20230824,103000,86822505,809,809,809,809,7
20230824,102900,86816842,810,810,810,810,0
20230824,102800,86816842,810,809,810,809,5
20230824,102700,86812796,808,808,808,808,1
20230824,102600,86811988,809,808,809,808,22
20230824,102500,86794210,808,808,808,808,32
20230824,102400,86768354,808,808,808,808,508
20230824,102300,86357890,810,808,810,808,114
20230824,102200,86265773,808,808,808,808,61
20230824,102100,86216485,810,809,810,808,108
20230824,102000,86129211,810,810,810,810,0
20230824,101900,86129211,810,810,810,810,0
20230824,101800,86129211,810,810,810,810,1
20230824,101700,86128401,810,810,810,810,0
20230824,101600,86128401,810,810,810,810,1
20230824,101500,86127591,809,809,809,809,2198
20230824,101400,84349409,809,809,809,809,116
20230824,101300,84255565,809,810,810,808,2766
20230824,101200,82017908,809,810,810,809,484
20230824,101100,81625886,810,810,810,810,519
20230824,101000,81205496,812,812,812,812,0
20230824,100900,81205496,812,812,812,812,0
20230824,100800,81205496,812,812,812,812,0
20230824,100700,81205496,812,812,812,812,4
20230824,100600,81202248,811,811,811,811,4
20230824,100500,81199004,811,811,812,811,1014
20230824,100400,80375860,809,809,809,809,50
20230824,100300,80335410,809,810,810,809,5000
20230824,100200,76289577,812,812,812,812,0
20230824,100100,76289577,812,809,812,809,2
20230824,100000,76287956,809,809,809,809,0
20230824,095900,76287956,809,809,809,809,0
20230824,095800,76287956,809,809,809,809,0
20230824,095700,76287956,809,811,811,809,2980
20230824,095600,73876409,811,812,813,811,41
20230824,095500,73843093,813,813,813,813,141
20230824,095400,73728460,813,812,813,812,270
20230824,095300,73509069,812,812,812,812,20
20230824,095200,73492829,812,811,812,811,13181
20230824,095100,62790735,810,810,810,810,65
20230824,095000,62738085,811,810,811,807,8266
20230824,094900,56043353,810,807,810,807,2357
20230824,094800,54134561,807,807,807,807,3500
20230824,094700,51310061,807,807,809,807,3002
20230824,094600,48887445,807,807,807,807,491
20230824,094500,48491208,807,807,807,807,9
20230824,094400,48483945,807,807,809,807,724
20230824,094300,47899675,807,808,808,807,805
20230824,094200,47250039,809,808,809,808,362
20230824,094100,46957541,806,806,806,806,170
20230824,094000,46820521,807,807,807,807,4
20230824,093900,46817293,806,806,806,806,4
20230824,093800,46814069,806,807,807,806,104
20230824,093700,46730244,810,807,810,806,19
20230824,093600,46714894,807,810,810,807,1513
20230824,093500,45492034,809,809,810,808,230
20230824,093400,45305764,809,810,810,809,287
20230824,093300,45073295,808,808,808,808,297
20230824,093200,44833319,810,808,811,808,5251
20230824,093100,40581577,808,808,808,808,12
20230824,093000,40571881,809,809,809,809,5000
20230824,092900,36526881,809,808,809,808,78
20230824,092800,36463804,808,811,811,808,3827
20230824,092700,33365650,805,807,811,805,5902
20230824,092600,28591710,807,804,809,802,4109
20230824,092500,25285488,803,805,805,803,1878
20230824,092400,23775827,805,805,805,805,39
20230824,092300,23744432,808,808,808,808,25
20230824,092200,23724232,808,807,808,807,1243
20230824,092100,22720066,807,806,807,804,4484
20230824,092000,19112929,808,808,808,808,0
20230824,091900,19112929,808,808,808,808,662
20230824,091800,18578033,808,808,808,808,43
20230824,091700,18543289,808,807,808,807,117
20230824,091600,18448866,807,807,807,807,0
20230824,091500,18448866,807,807,807,807,0
20230824,091400,18448866,807,806,807,806,604
20230824,091300,17961441,805,805,805,805,686
20230824,091200,17409211,807,807,807,807,0
20230824,091100,17409211,807,807,807,807,386
20230824,091000,17097709,807,806,807,805,904
20230824,090900,16368671,807,806,810,806,2688
20230824,090800,14199628,808,806,808,806,4205
20230824,090700,10801998,807,807,807,807,602
20230824,090600,10316184,808,807,808,807,462
20230824,090500,9943250,806,809,809,805,2979
20230824,090400,7541126,812,812,812,808,2948
20230824,090300,5150761,811,811,811,811,332
20230824,090200,4881509,813,812,818,812,2503
20230824,090100,2841654,812,810,812,810,985
20230824,090000,2042188,810,805,810,805,2529