stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,205200,7419025,2095,2095,2095,2095,14
20230824,205100,7419025,2095,2095,2095,2095,0
20230824,205000,7419025,2095,2095,2095,2095,0
20230824,204900,7419025,2095,2095,2095,2095,0
20230824,204800,7419025,2095,2095,2095,2095,0
20230824,204700,7419025,2095,2095,2095,2095,0
20230824,204600,7419025,2095,2095,2095,2095,0
20230824,204500,7419025,2095,2095,2095,2095,0
20230824,204400,7419025,2095,2095,2095,2095,0
20230824,204300,7419025,2095,2095,2095,2095,0
20230824,204200,7419025,2095,2095,2095,2095,0
20230824,204100,7419025,2095,2095,2095,2095,0
20230824,204000,7419025,2095,2095,2095,2095,0
20230824,203900,7419025,2095,2095,2095,2095,0
20230824,203800,7419025,2095,2095,2095,2095,0
20230824,203700,7419025,2095,2095,2095,2095,0
20230824,203600,7419025,2095,2095,2095,2095,0
20230824,203500,7419025,2095,2095,2095,2095,0
20230824,203400,7419025,2095,2095,2095,2095,0
20230824,203300,7419025,2095,2095,2095,2095,0
20230824,203200,7419025,2095,2095,2095,2095,0
20230824,203100,7419025,2095,2095,2095,2095,0
20230824,203000,7419025,2095,2095,2095,2095,0
20230824,202900,7419025,2095,2095,2095,2095,0
20230824,202800,7419025,2095,2095,2095,2095,0
20230824,202700,7419025,2095,2095,2095,2095,0
20230824,202600,7419025,2095,2095,2095,2095,0
20230824,202500,7419025,2095,2095,2095,2095,0
20230824,202400,7419025,2095,2095,2095,2095,0
20230824,202300,7419025,2095,2095,2095,2095,0
20230824,202200,7419025,2095,2095,2095,2095,14
20230824,202100,7419025,2095,2095,2095,2095,0
20230824,202000,7419025,2095,2095,2095,2095,0
20230824,201900,7419025,2095,2095,2095,2095,0
20230824,201800,7419025,2095,2095,2095,2095,0
20230824,201700,7419025,2095,2095,2095,2095,0
20230824,201600,7419025,2095,2095,2095,2095,0
20230824,201500,7419025,2095,2095,2095,2095,0
20230824,201400,7419025,2095,2095,2095,2095,0
20230824,201300,7419025,2095,2095,2095,2095,0
20230824,201200,7419025,2095,2095,2095,2095,0
20230824,201100,7419025,2095,2095,2095,2095,0
20230824,201000,7419025,2095,2095,2095,2095,0
20230824,200900,7419025,2095,2095,2095,2095,0
20230824,200800,7419025,2095,2095,2095,2095,0
20230824,200700,7419025,2095,2095,2095,2095,0
20230824,200600,7419025,2095,2095,2095,2095,0
20230824,200500,7419025,2095,2095,2095,2095,0
20230824,200400,7419025,2095,2095,2095,2095,0
20230824,200300,7419025,2095,2095,2095,2095,0
20230824,200200,7419025,2095,2095,2095,2095,0
20230824,200100,7419025,2095,2095,2095,2095,0
20230824,200000,7419025,2095,2095,2095,2095,0
20230824,195900,7419025,2095,2095,2095,2095,0
20230824,195800,7419025,2095,2095,2095,2095,0
20230824,195700,7419025,2095,2095,2095,2095,0
20230824,195600,7419025,2095,2095,2095,2095,0
20230824,195500,7419025,2095,2095,2095,2095,0
20230824,195400,7419025,2095,2095,2095,2095,0
20230824,195300,7419025,2095,2095,2095,2095,0
20230824,195200,7419025,2095,2095,2095,2095,14
20230824,195100,7419025,2095,2095,2095,2095,0
20230824,195000,7419025,2095,2095,2095,2095,0
20230824,194900,7419025,2095,2095,2095,2095,0
20230824,194800,7419025,2095,2095,2095,2095,0
20230824,194700,7419025,2095,2095,2095,2095,0
20230824,194600,7419025,2095,2095,2095,2095,0
20230824,194500,7419025,2095,2095,2095,2095,0
20230824,194400,7419025,2095,2095,2095,2095,0
20230824,194300,7419025,2095,2095,2095,2095,0
20230824,194200,7419025,2095,2095,2095,2095,0
20230824,194100,7419025,2095,2095,2095,2095,0
20230824,194000,7419025,2095,2095,2095,2095,0
20230824,193900,7419025,2095,2095,2095,2095,0
20230824,193800,7419025,2095,2095,2095,2095,0
20230824,193700,7419025,2095,2095,2095,2095,0
20230824,193600,7419025,2095,2095,2095,2095,0
20230824,193500,7419025,2095,2095,2095,2095,0
20230824,193400,7419025,2095,2095,2095,2095,0
20230824,193300,7419025,2095,2095,2095,2095,0
20230824,193200,7419025,2095,2095,2095,2095,0
20230824,193100,7419025,2095,2095,2095,2095,0
20230824,193000,7419025,2095,2095,2095,2095,0
20230824,192900,7419025,2095,2095,2095,2095,0
20230824,192800,7419025,2095,2095,2095,2095,0
20230824,192700,7419025,2095,2095,2095,2095,0
20230824,192600,7419025,2095,2095,2095,2095,0
20230824,192500,7419025,2095,2095,2095,2095,0
20230824,192400,7419025,2095,2095,2095,2095,0
20230824,192300,7419025,2095,2095,2095,2095,0
20230824,192200,7419025,2095,2095,2095,2095,14
20230824,192100,7419025,2095,2095,2095,2095,0
20230824,192000,7419025,2095,2095,2095,2095,0
20230824,191900,7419025,2095,2095,2095,2095,0
20230824,191800,7419025,2095,2095,2095,2095,0
20230824,191700,7419025,2095,2095,2095,2095,0
20230824,191600,7419025,2095,2095,2095,2095,0
20230824,191500,7419025,2095,2095,2095,2095,0
20230824,191400,7419025,2095,2095,2095,2095,0
20230824,191300,7419025,2095,2095,2095,2095,0
20230824,191200,7419025,2095,2095,2095,2095,0
20230824,191100,7419025,2095,2095,2095,2095,0
20230824,191000,7419025,2095,2095,2095,2095,0
20230824,190900,7419025,2095,2095,2095,2095,0
20230824,190800,7419025,2095,2095,2095,2095,0
20230824,190700,7419025,2095,2095,2095,2095,0
20230824,190600,7419025,2095,2095,2095,2095,0
20230824,190500,7419025,2095,2095,2095,2095,0
20230824,190400,7419025,2095,2095,2095,2095,0
20230824,190300,7419025,2095,2095,2095,2095,0
20230824,190200,7419025,2095,2095,2095,2095,0
20230824,190100,7419025,2095,2095,2095,2095,0
20230824,190000,7419025,2095,2095,2095,2095,0
20230824,185900,7419025,2095,2095,2095,2095,0
20230824,185800,7419025,2095,2095,2095,2095,0
20230824,185700,7419025,2095,2095,2095,2095,0
20230824,185600,7419025,2095,2095,2095,2095,0
20230824,185500,7419025,2095,2095,2095,2095,0
20230824,185400,7419025,2095,2095,2095,2095,0
20230824,185300,7419025,2095,2095,2095,2095,0
20230824,185200,7419025,2095,2095,2095,2095,14
20230824,185100,7419025,2095,2095,2095,2095,0
20230824,185000,7419025,2095,2095,2095,2095,0
20230824,184900,7419025,2095,2095,2095,2095,0
20230824,184800,7419025,2095,2095,2095,2095,0
20230824,184700,7419025,2095,2095,2095,2095,0
20230824,184600,7419025,2095,2095,2095,2095,0
20230824,184500,7419025,2095,2095,2095,2095,0
20230824,184400,7419025,2095,2095,2095,2095,0
20230824,184300,7419025,2095,2095,2095,2095,0
20230824,184200,7419025,2095,2095,2095,2095,0
20230824,184100,7419025,2095,2095,2095,2095,0
20230824,184000,7419025,2095,2095,2095,2095,0
20230824,183900,7419025,2095,2095,2095,2095,0
20230824,183800,7419025,2095,2095,2095,2095,0
20230824,183700,7419025,2095,2095,2095,2095,0
20230824,183600,7419025,2095,2095,2095,2095,0
20230824,183500,7419025,2095,2095,2095,2095,0
20230824,183400,7419025,2095,2095,2095,2095,0
20230824,183300,7419025,2095,2095,2095,2095,0
20230824,183200,7419025,2095,2095,2095,2095,0
20230824,183100,7419025,2095,2095,2095,2095,0
20230824,183000,7419025,2095,2095,2095,2095,0
20230824,182900,7419025,2095,2095,2095,2095,0
20230824,182800,7419025,2095,2095,2095,2095,0
20230824,182700,7419025,2095,2095,2095,2095,0
20230824,182600,7419025,2095,2095,2095,2095,0
20230824,182500,7419025,2095,2095,2095,2095,0
20230824,182400,7419025,2095,2095,2095,2095,0
20230824,182300,7419025,2095,2095,2095,2095,0
20230824,182200,7419025,2095,2095,2095,2095,14
20230824,182100,7419025,2095,2095,2095,2095,0
20230824,182000,7419025,2095,2095,2095,2095,0
20230824,181900,7419025,2095,2095,2095,2095,0
20230824,181800,7419025,2095,2095,2095,2095,0
20230824,181700,7419025,2095,2095,2095,2095,0
20230824,181600,7419025,2095,2095,2095,2095,0
20230824,181500,7419025,2095,2095,2095,2095,0
20230824,181400,7419025,2095,2095,2095,2095,0
20230824,181300,7419025,2095,2095,2095,2095,0
20230824,181200,7419025,2095,2095,2095,2095,0
20230824,181100,7419025,2095,2095,2095,2095,0
20230824,181000,7419025,2095,2095,2095,2095,0
20230824,180900,7419025,2095,2095,2095,2095,0
20230824,180800,7419025,2095,2095,2095,2095,0
20230824,180700,7419025,2095,2095,2095,2095,0
20230824,180600,7419025,2095,2095,2095,2095,0
20230824,180500,7419025,2095,2095,2095,2095,0
20230824,180400,7419025,2095,2095,2095,2095,0
20230824,180300,7419025,2095,2095,2095,2095,0
20230824,180200,7419025,2095,2095,2095,2095,0
20230824,180100,7419025,2095,2095,2095,2095,0
20230824,180000,7419025,2095,2095,2095,2095,0
20230824,175900,7419025,2095,2095,2095,2095,0
20230824,175800,7419025,2095,2095,2095,2095,0
20230824,175700,7419025,2095,2095,2095,2095,0
20230824,175600,7419025,2095,2095,2095,2095,0
20230824,175500,7419025,2095,2095,2095,2095,0
20230824,175400,7419025,2095,2095,2095,2095,0
20230824,175300,7419025,2095,2095,2095,2095,0
20230824,175200,7419025,2095,2095,2095,2095,14
20230824,175100,7419025,2095,2095,2095,2095,0
20230824,175000,7419025,2095,2095,2095,2095,0
20230824,174900,7419025,2095,2095,2095,2095,0
20230824,174800,7419025,2095,2095,2095,2095,0
20230824,174700,7419025,2095,2095,2095,2095,0
20230824,174600,7419025,2095,2095,2095,2095,0
20230824,174500,7419025,2095,2095,2095,2095,0
20230824,174400,7419025,2095,2095,2095,2095,0
20230824,174300,7419025,2095,2095,2095,2095,0
20230824,174200,7419025,2095,2095,2095,2095,0
20230824,174100,7419025,2095,2095,2095,2095,0
20230824,174000,7419025,2095,2095,2095,2095,0
20230824,173900,7419025,2095,2095,2095,2095,0
20230824,173800,7419025,2095,2095,2095,2095,0
20230824,173700,7419025,2095,2095,2095,2095,0
20230824,173600,7419025,2095,2095,2095,2095,0
20230824,173500,7419025,2095,2095,2095,2095,0
20230824,173400,7419025,2095,2095,2095,2095,0
20230824,173300,7419025,2095,2095,2095,2095,0
20230824,173200,7419025,2095,2095,2095,2095,0
20230824,173100,7419025,2095,2095,2095,2095,0
20230824,173000,7419025,2095,2095,2095,2095,0
20230824,172900,7419025,2095,2095,2095,2095,0
20230824,172800,7419025,2095,2095,2095,2095,0
20230824,172700,7419025,2095,2095,2095,2095,0
20230824,172600,7419025,2095,2095,2095,2095,0
20230824,172500,7419025,2095,2095,2095,2095,0
20230824,172400,7419025,2095,2095,2095,2095,0
20230824,172300,7419025,2095,2095,2095,2095,0
20230824,172200,7419025,2095,2095,2095,2095,14
20230824,172100,7419025,2095,2095,2095,2095,0
20230824,172000,7419025,2095,2095,2095,2095,0
20230824,171900,7419025,2095,2095,2095,2095,0
20230824,171800,7419025,2095,2095,2095,2095,0
20230824,171700,7419025,2095,2095,2095,2095,0
20230824,171600,7419025,2095,2095,2095,2095,0
20230824,171500,7419025,2095,2095,2095,2095,0
20230824,171400,7419025,2095,2095,2095,2095,0
20230824,171300,7419025,2095,2095,2095,2095,0
20230824,171200,7419025,2095,2095,2095,2095,0
20230824,171100,7419025,2095,2095,2095,2095,0
20230824,171000,7419025,2095,2095,2095,2095,0
20230824,170900,7419025,2095,2095,2095,2095,0
20230824,170800,7419025,2095,2095,2095,2095,0
20230824,170700,7419025,2095,2095,2095,2095,0
20230824,170600,7419025,2095,2095,2095,2095,0
20230824,170500,7419025,2095,2095,2095,2095,0
20230824,170400,7419025,2095,2095,2095,2095,0
20230824,170300,7419025,2095,2095,2095,2095,0
20230824,170200,7419025,2095,2095,2095,2095,0
20230824,170100,7419025,2095,2095,2095,2095,0
20230824,170000,7419025,2095,2095,2095,2095,0
20230824,165900,7419025,2095,2095,2095,2095,0
20230824,165800,7419025,2095,2095,2095,2095,0
20230824,165700,7419025,2095,2095,2095,2095,0
20230824,165600,7419025,2095,2095,2095,2095,0
20230824,165500,7419025,2095,2095,2095,2095,0
20230824,165400,7419025,2095,2095,2095,2095,0
20230824,165300,7419025,2095,2095,2095,2095,0
20230824,165200,7419025,2095,2095,2095,2095,14
20230824,165100,7419025,2095,2095,2095,2095,0
20230824,165000,7419025,2095,2095,2095,2095,0
20230824,164900,7419025,2095,2095,2095,2095,0
20230824,164800,7419025,2095,2095,2095,2095,0
20230824,164700,7419025,2095,2095,2095,2095,0
20230824,164600,7419025,2095,2095,2095,2095,0
20230824,164500,7419025,2095,2095,2095,2095,0
20230824,164400,7419025,2095,2095,2095,2095,0
20230824,164300,7419025,2095,2095,2095,2095,0
20230824,164200,7419025,2095,2095,2095,2095,0
20230824,164100,7419025,2095,2095,2095,2095,0
20230824,164000,7419025,2095,2095,2095,2095,0
20230824,163900,7419025,2095,2095,2095,2095,0
20230824,163800,7419025,2095,2095,2095,2095,0
20230824,163700,7419025,2095,2095,2095,2095,0
20230824,163600,7419025,2095,2095,2095,2095,0
20230824,163500,7419025,2095,2095,2095,2095,0
20230824,163400,7419025,2095,2095,2095,2095,0
20230824,163300,7419025,2095,2095,2095,2095,0
20230824,163200,7419025,2095,2095,2095,2095,0
20230824,163100,7419025,2095,2095,2095,2095,0
20230824,163000,7419025,2095,2095,2095,2095,0
20230824,162900,7419025,2095,2095,2095,2095,0
20230824,162800,7419025,2095,2095,2095,2095,0
20230824,162700,7419025,2095,2095,2095,2095,0
20230824,162600,7419025,2095,2095,2095,2095,0
20230824,162500,7419025,2095,2095,2095,2095,0
20230824,162400,7419025,2095,2095,2095,2095,0
20230824,162300,7419025,2095,2095,2095,2095,0
20230824,162200,7419025,2095,2095,2095,2095,14
20230824,162100,7419025,2095,2095,2095,2095,0
20230824,162000,7419025,2095,2095,2095,2095,0
20230824,161900,7419025,2095,2095,2095,2095,0
20230824,161800,7419025,2095,2095,2095,2095,0
20230824,161700,7419025,2095,2095,2095,2095,0
20230824,161600,7419025,2095,2095,2095,2095,0
20230824,161500,7419025,2095,2095,2095,2095,0
20230824,161400,7419025,2095,2095,2095,2095,0
20230824,161300,7419025,2095,2095,2095,2095,0
20230824,161200,7419025,2095,2095,2095,2095,0
20230824,161100,7419025,2095,2095,2095,2095,0
20230824,161000,7419025,2095,2095,2095,2095,0
20230824,160900,7419025,2095,2095,2095,2095,0
20230824,160800,7419025,2095,2095,2095,2095,0
20230824,160700,7419025,2095,2095,2095,2095,0
20230824,160600,7419025,2095,2095,2095,2095,0
20230824,160500,7419025,2095,2095,2095,2095,0
20230824,160400,7419025,2095,2095,2095,2095,0
20230824,160300,7419025,2095,2095,2095,2095,0
20230824,160200,7419025,2095,2095,2095,2095,0
20230824,160100,7419025,2095,2095,2095,2095,0
20230824,160000,7419025,2095,2095,2095,2095,0
20230824,155900,7419025,2095,2095,2095,2095,0
20230824,155800,7419025,2095,2095,2095,2095,0
20230824,155700,7419025,2095,2095,2095,2095,0
20230824,155600,7419025,2095,2095,2095,2095,0
20230824,155500,7419025,2095,2095,2095,2095,0
20230824,155400,7419025,2095,2095,2095,2095,0
20230824,155300,7419025,2095,2095,2095,2095,0
20230824,155200,7419025,2095,2095,2095,2095,14
20230824,155100,7419025,2095,2095,2095,2095,0
20230824,155000,7419025,2095,2095,2095,2095,0
20230824,154900,7419025,2095,2095,2095,2095,0
20230824,154800,7419025,2095,2095,2095,2095,0
20230824,154700,7419025,2095,2095,2095,2095,0
20230824,154600,7419025,2095,2095,2095,2095,0
20230824,154500,7419025,2095,2095,2095,2095,0
20230824,154400,7419025,2095,2095,2095,2095,0
20230824,154300,7419025,2095,2095,2095,2095,0
20230824,154200,7419025,2095,2095,2095,2095,0
20230824,154100,7419025,2095,2095,2095,2095,0
20230824,154000,7419025,2095,2095,2095,2095,0
20230824,153900,7419025,2095,2095,2095,2095,0
20230824,153800,7419025,2095,2095,2095,2095,0
20230824,153700,7419025,2095,2095,2095,2095,0
20230824,153600,7419025,2095,2095,2095,2095,0
20230824,153500,7419025,2095,2095,2095,2095,0
20230824,153400,7419025,2095,2095,2095,2095,0
20230824,153300,7419025,2095,2095,2095,2095,0
20230824,153200,7419025,2095,2095,2095,2095,0
20230824,153100,7419025,2095,2095,2095,2095,0
20230824,153000,7419025,2095,2095,2095,2095,14
20230824,152900,7389695,2095,2095,2095,2095,0
20230824,152800,7389695,2095,2095,2095,2095,0
20230824,152700,7389695,2095,2095,2095,2095,0
20230824,152600,7389695,2095,2095,2095,2095,0
20230824,152500,7389695,2095,2095,2095,2095,0
20230824,152400,7389695,2095,2095,2095,2095,0
20230824,152300,7389695,2095,2095,2095,2095,0
20230824,152200,7389695,2095,2095,2095,2095,0
20230824,152100,7389695,2095,2095,2095,2095,0
20230824,152000,7389695,2095,2095,2095,2095,0
20230824,151900,7389695,2095,2095,2095,2095,0
20230824,151800,7389695,2095,2095,2095,2095,4
20230824,151700,7381315,2095,2095,2095,2095,0
20230824,151600,7381315,2095,2095,2095,2095,0
20230824,151500,7381315,2095,2095,2095,2095,4
20230824,151400,7372935,2105,2105,2105,2105,0
20230824,151300,7372935,2105,2105,2105,2105,0
20230824,151200,7372935,2105,2105,2105,2105,0
20230824,151100,7372935,2105,2100,2105,2100,10
20230824,151000,7351905,2100,2100,2100,2100,1
20230824,150900,7349805,2105,2105,2105,2105,0
20230824,150800,7349805,2105,2105,2105,2105,10
20230824,150700,7328755,2100,2100,2100,2100,5
20230824,150600,7318255,2105,2100,2105,2100,5
20230824,150500,7307750,2090,2090,2090,2090,0
20230824,150400,7307750,2090,2090,2090,2090,0
20230824,150300,7307750,2090,2085,2090,2085,130
20230824,150200,7036070,2090,2090,2090,2090,0
20230824,150100,7036070,2090,2090,2090,2090,0
20230824,150000,7036070,2090,2080,2090,2080,15
20230824,145900,7004770,2080,2080,2080,2080,19
20230824,145800,6965250,2090,2090,2090,2090,0
20230824,145700,6965250,2090,2090,2090,2090,0
20230824,145600,6965250,2090,2080,2090,2080,34
20230824,145500,6894430,2090,2090,2090,2090,0
20230824,145400,6894430,2090,2090,2090,2090,0
20230824,145300,6894430,2090,2080,2090,2080,39
20230824,145200,6813205,2080,2080,2080,2080,0
20230824,145100,6813205,2080,2080,2080,2080,5
20230824,145000,6802805,2080,2080,2080,2080,19
20230824,144900,6763285,2070,2070,2070,2070,0
20230824,144800,6763285,2070,2070,2070,2070,0
20230824,144700,6763285,2070,2070,2070,2070,27
20230824,144600,6707395,2085,2085,2085,2085,0
20230824,144500,6707395,2085,2080,2085,2080,20
20230824,144400,6665785,2070,2070,2070,2070,24
20230824,144300,6616105,2080,2080,2080,2080,0
20230824,144200,6616105,2080,2080,2080,2080,0
20230824,144100,6616105,2080,2070,2080,2070,25
20230824,144000,6564250,2090,2090,2090,2090,0
20230824,143900,6564250,2090,2090,2090,2090,0
20230824,143800,6564250,2090,2090,2090,2090,0
20230824,143700,6564250,2090,2080,2090,2080,30
20230824,143600,6501775,2075,2075,2075,2075,5
20230824,143500,6491400,2085,2085,2085,2085,0
20230824,143400,6491400,2085,2085,2085,2085,10
20230824,143300,6470550,2070,2070,2070,2070,5
20230824,143200,6460200,2085,2085,2085,2085,1
20230824,143100,6458115,2095,2095,2095,2095,0
20230824,143000,6458115,2095,2095,2095,2095,0
20230824,142900,6458115,2095,2085,2095,2085,14
20230824,142800,6428825,2100,2100,2100,2100,0
20230824,142700,6428825,2100,2100,2100,2100,0
20230824,142600,6428825,2100,2100,2100,2100,0
20230824,142500,6428825,2100,2090,2100,2090,20
20230824,142400,6386920,2085,2085,2085,2085,5
20230824,142300,6376495,2085,2085,2085,2085,19
20230824,142200,6336880,2090,2090,2090,2090,0
20230824,142100,6336880,2090,2085,2090,2085,14
20230824,142000,6307640,2100,2100,2100,2100,0
20230824,141900,6307640,2100,2100,2100,2100,0
20230824,141800,6307640,2100,2070,2100,2070,32
20230824,141700,6240915,2070,2070,2070,2070,19
20230824,141600,6201585,2080,2080,2080,2080,0
20230824,141500,6201585,2080,2080,2080,2080,5
20230824,141400,6191185,2085,2075,2085,2075,50
20230824,141300,6087200,2070,2070,2070,2070,5
20230824,141200,6076850,2070,2070,2070,2070,38
20230824,141100,5998190,2070,2070,2070,2070,0
20230824,141000,5998190,2070,2070,2070,2070,0
20230824,140900,5998190,2070,2070,2070,2070,4
20230824,140800,5989910,2080,2080,2080,2080,0
20230824,140700,5989910,2080,2080,2080,2080,0
20230824,140600,5989910,2080,2080,2080,2080,3
20230824,140500,5983670,2080,2080,2080,2080,5
20230824,140400,5973270,2080,2080,2080,2080,0
20230824,140300,5973270,2080,2080,2080,2080,0
20230824,140200,5973270,2080,2080,2080,2080,0
20230824,140100,5973270,2080,2085,2085,2080,5
20230824,140000,5962865,2080,2080,2080,2080,0
20230824,135900,5962865,2080,2075,2080,2075,38
20230824,135800,5883920,2070,2070,2070,2070,0
20230824,135700,5883920,2070,2070,2070,2070,5
20230824,135600,5873570,2070,2070,2070,2070,0
20230824,135500,5873570,2070,2070,2070,2070,4
20230824,135400,5865290,2100,2100,2100,2100,0
20230824,135300,5865290,2100,2090,2100,2090,56
20230824,135200,5747880,2090,2090,2090,2090,0
20230824,135100,5747880,2090,2090,2090,2090,19
20230824,135000,5708170,2090,2090,2090,2090,6
20230824,134900,5695630,2090,2090,2090,2090,0
20230824,134800,5695630,2090,2070,2090,2070,24
20230824,134700,5645570,2100,2100,2100,2100,0
20230824,134600,5645570,2100,2100,2100,2100,0
20230824,134500,5645570,2100,2100,2100,2100,0
20230824,134400,5645570,2100,2100,2100,2100,0
20230824,134300,5645570,2100,2080,2100,2080,52
20230824,134200,5536865,2100,2100,2100,2100,0
20230824,134100,5536865,2100,2100,2100,2100,0
20230824,134000,5536865,2100,2100,2100,2100,0
20230824,133900,5536865,2100,2075,2100,2075,50
20230824,133800,5432680,2070,2070,2070,2070,5
20230824,133700,5422330,2070,2070,2070,2070,0
20230824,133600,5422330,2070,2070,2070,2070,19
20230824,133500,5383000,2070,2070,2070,2070,0
20230824,133400,5383000,2070,2070,2070,2070,5
20230824,133300,5372650,2070,2070,2070,2070,19
20230824,133200,5333320,2070,2070,2070,2070,0
20230824,133100,5333320,2070,2070,2070,2070,4
20230824,133000,5325040,2070,2070,2070,2070,0
20230824,132900,5325040,2070,2070,2070,2070,5
20230824,132800,5314690,2080,2080,2080,2080,2
20230824,132700,5310530,2100,2100,2100,2100,0
20230824,132600,5310530,2100,2075,2100,2075,50
20230824,132500,5206005,2070,2070,2070,2070,5
20230824,132400,5195655,2100,2100,2100,2100,0
20230824,132300,5195655,2100,2100,2100,2100,0
20230824,132200,5195655,2100,2075,2100,2075,51
20230824,132100,5088775,2080,2080,2080,2080,1
20230824,132000,5086695,2085,2085,2085,2085,2
20230824,131900,5082525,2095,2085,2095,2085,21
20230824,131800,5038635,2100,2100,2100,2100,0
20230824,131700,5038635,2100,2090,2100,2090,30
20230824,131600,4975835,2085,2085,2085,2085,5
20230824,131500,4965410,2100,2100,2100,2100,0
20230824,131400,4965410,2100,2100,2100,2100,10
20230824,131300,4944410,2085,2070,2085,2070,60
20230824,131200,4819835,2070,2070,2070,2070,5
20230824,131100,4809485,2070,2070,2070,2070,0
20230824,131000,4809485,2070,2070,2070,2070,19
20230824,130900,4770155,2070,2070,2070,2070,0
20230824,130800,4770155,2070,2070,2070,2070,4
20230824,130700,4761875,2080,2080,2080,2080,0
20230824,130600,4761875,2080,2080,2080,2080,0
20230824,130500,4761875,2080,2075,2080,2075,11
20230824,130400,4739020,2085,2085,2085,2085,0
20230824,130300,4739020,2085,2085,2085,2085,0
20230824,130200,4739020,2085,2075,2085,2075,13
20230824,130100,4711955,2100,2100,2100,2100,0
20230824,130000,4711955,2100,2080,2100,2080,50
20230824,125900,4607530,2085,2085,2085,2085,10
20230824,125800,4586680,2070,2070,2070,2070,5
20230824,125700,4576330,2095,2095,2095,2095,0
20230824,125600,4576330,2095,2095,2095,2095,0
20230824,125500,4576330,2095,2095,2095,2095,0
20230824,125400,4576330,2095,2080,2095,2080,30
20230824,125300,4513825,2080,2075,2080,2075,10
20230824,125200,4493045,2075,2075,2075,2075,20
20230824,125100,4451545,2085,2085,2085,2085,0
20230824,125000,4451545,2085,2085,2085,2085,0
20230824,124900,4451545,2085,2070,2085,2070,45
20230824,124800,4358065,2070,2070,2070,2070,0
20230824,124700,4358065,2070,2070,2070,2070,18
20230824,124600,4320805,2070,2070,2070,2070,0
20230824,124500,4320805,2070,2070,2070,2070,4
20230824,124400,4312525,2070,2070,2070,2070,19
20230824,124300,4273195,2070,2070,2070,2070,0
20230824,124200,4273195,2070,2070,2070,2070,0
20230824,124100,4273195,2070,2070,2070,2070,24
20230824,124000,4223515,2070,2070,2070,2070,0
20230824,123900,4223515,2070,2070,2070,2070,0
20230824,123800,4223515,2070,2070,2070,2070,19
20230824,123700,4184185,2070,2070,2070,2070,4
20230824,123600,4175905,2070,2070,2070,2070,0
20230824,123500,4175905,2070,2070,2070,2070,19
20230824,123400,4136575,2070,2070,2070,2070,0
20230824,123300,4136575,2070,2070,2070,2070,5
20230824,123200,4126225,2070,2070,2070,2070,19
20230824,123100,4086895,2070,2070,2070,2070,0
20230824,123000,4086895,2070,2070,2070,2070,5
20230824,122900,4076545,2070,2070,2070,2070,19
20230824,122800,4037215,2070,2070,2070,2070,0
20230824,122700,4037215,2070,2070,2070,2070,0
20230824,122600,4037215,2070,2070,2070,2070,24
20230824,122500,3987535,2070,2070,2070,2070,0
20230824,122400,3987535,2070,2070,2070,2070,0
20230824,122300,3987535,2070,2070,2070,2070,19
20230824,122200,3948205,2070,2070,2070,2070,5
20230824,122100,3937855,2070,2070,2070,2070,0
20230824,122000,3937855,2070,2070,2070,2070,18
20230824,121900,3900595,2070,2070,2070,2070,0
20230824,121800,3900595,2070,2070,2070,2070,5
20230824,121700,3890245,2070,2070,2070,2070,19
20230824,121600,3850915,2070,2070,2070,2070,0
20230824,121500,3850915,2070,2070,2070,2070,0
20230824,121400,3850915,2070,2070,2070,2070,24
20230824,121300,3801235,2070,2070,2070,2070,0
20230824,121200,3801235,2070,2070,2070,2070,19
20230824,121100,3761905,2070,2070,2070,2070,5
20230824,121000,3751555,2075,2075,2075,2075,10
20230824,120900,3730805,2070,2070,2070,2070,19
20230824,120800,3691475,2070,2070,2070,2070,0
20230824,120700,3691475,2070,2070,2070,2070,5
20230824,120600,3681125,2070,2070,2070,2070,19
20230824,120500,3641795,2070,2070,2070,2070,0
20230824,120400,3641795,2070,2070,2070,2070,0
20230824,120300,3641795,2070,2070,2070,2070,24
20230824,120200,3592115,2070,2070,2070,2070,0
20230824,120100,3592115,2070,2070,2070,2070,0
20230824,120000,3592115,2070,2070,2070,2070,19
20230824,115900,3552785,2070,2070,2070,2070,5
20230824,115800,3542435,2070,2070,2070,2070,0
20230824,115700,3542435,2070,2070,2070,2070,19
20230824,115600,3503105,2070,2070,2070,2070,0
20230824,115500,3503105,2070,2070,2070,2070,5
20230824,115400,3492755,2070,2070,2070,2070,18
20230824,115300,3455495,2070,2070,2070,2070,0
20230824,115200,3455495,2070,2070,2070,2070,0
20230824,115100,3455495,2070,2070,2070,2070,23
20230824,115000,3407885,2070,2070,2070,2070,0
20230824,114900,3407885,2070,2070,2070,2070,0
20230824,114800,3407885,2070,2070,2070,2070,24
20230824,114700,3358205,2070,2070,2070,2070,0
20230824,114600,3358205,2070,2070,2070,2070,0
20230824,114500,3358205,2070,2070,2070,2070,19
20230824,114400,3318875,2070,2070,2070,2070,5
20230824,114300,3308525,2070,2070,2070,2070,0
20230824,114200,3308525,2070,2070,2070,2070,19
20230824,114100,3269195,2070,2070,2070,2070,0
20230824,114000,3269195,2070,2070,2070,2070,5
20230824,113900,3258845,2070,2070,2070,2070,19
20230824,113800,3219515,2070,2070,2070,2070,0
20230824,113700,3219515,2070,2070,2070,2070,19
20230824,113600,3180185,2070,2070,2070,2070,5
20230824,113500,3169835,2070,2070,2070,2070,0
20230824,113400,3169835,2070,2070,2070,2070,19
20230824,113300,3130505,2070,2070,2070,2070,0
20230824,113200,3130505,2070,2070,2070,2070,4
20230824,113100,3122225,2070,2070,2070,2070,19
20230824,113000,3082895,2070,2070,2070,2070,0
20230824,112900,3082895,2070,2070,2070,2070,4
20230824,112800,3074615,2070,2070,2070,2070,18
20230824,112700,3037355,2070,2070,2070,2070,0
20230824,112600,3037355,2070,2070,2070,2070,0
20230824,112500,3037355,2070,2070,2070,2070,24
20230824,112400,2987675,2070,2070,2070,2070,500
20230824,112300,1952675,2070,2070,2070,2070,0
20230824,112200,1952675,2070,2070,2070,2070,19
20230824,112100,1913345,2070,2070,2070,2070,5
20230824,112000,1902995,2070,2070,2070,2070,0
20230824,111900,1902995,2070,2070,2070,2070,19
20230824,111800,1863665,2070,2070,2070,2070,0
20230824,111700,1863665,2070,2070,2070,2070,5
20230824,111600,1853315,2070,2070,2070,2070,38
20230824,111500,1774655,2070,2070,2070,2070,0
20230824,111400,1774655,2070,2070,2070,2070,5
20230824,111300,1764305,2075,2075,2075,2075,6
20230824,111200,1751855,2075,2075,2075,2075,0
20230824,111100,1751855,2075,2075,2075,2075,0
20230824,111000,1751855,2075,2075,2075,2075,19
20230824,110900,1712430,2075,2075,2075,2075,5
20230824,110800,1702055,2075,2075,2075,2075,0
20230824,110700,1702055,2075,2075,2075,2075,19
20230824,110600,1662630,2075,2075,2075,2075,5
20230824,110500,1652255,2075,2075,2075,2075,0
20230824,110400,1652255,2075,2075,2075,2075,19
20230824,110300,1612830,2075,2075,2075,2075,0
20230824,110200,1612830,2075,2075,2075,2075,4
20230824,110100,1604530,2080,2080,2080,2080,0
20230824,110000,1604530,2080,2080,2080,2080,0
20230824,105900,1604530,2080,2080,2080,2080,3
20230824,105800,1598290,2085,2085,2085,2085,2
20230824,105700,1594120,2085,2085,2085,2085,1
20230824,105600,1592035,2095,2080,2095,2080,32
20230824,105500,1525320,2085,2085,2085,2085,2
20230824,105400,1521150,2100,2100,2100,2100,0
20230824,105300,1521150,2100,2085,2100,2085,30
20230824,105200,1458455,2080,2085,2085,2080,4
20230824,105100,1450120,2085,2085,2085,2085,2
20230824,105000,1445950,2110,2110,2110,2110,10
20230824,104900,1424850,2080,2075,2080,2075,68
20230824,104800,1283600,2075,2075,2075,2075,4
20230824,104700,1275300,2080,2080,2080,2080,1
20230824,104600,1273220,2105,2105,2105,2105,0
20230824,104500,1273220,2105,2105,2105,2105,0
20230824,104400,1273220,2105,2105,2105,2105,0
20230824,104300,1273220,2105,2075,2105,2075,26
20230824,104200,1218920,2075,2075,2075,2075,5
20230824,104100,1208545,2085,2085,2085,2085,5
20230824,104000,1198120,2120,2120,2120,2120,0
20230824,103900,1198120,2120,2120,2120,2120,0
20230824,103800,1198120,2120,2120,2120,2120,0
20230824,103700,1198120,2120,2120,2120,2120,0
20230824,103600,1198120,2120,2120,2120,2120,0
20230824,103500,1198120,2120,2075,2120,2070,104
20230824,103400,980995,2070,2070,2070,2070,0
20230824,103300,980995,2070,2070,2070,2070,0
20230824,103200,980995,2070,2075,2075,2070,23
20230824,103100,933370,2090,2090,2090,2090,0
20230824,103000,933370,2090,2090,2090,2090,0
20230824,102900,933370,2090,2090,2090,2090,0
20230824,102800,933370,2090,2075,2090,2075,53
20230824,102700,822865,2090,2090,2090,2090,0
20230824,102600,822865,2090,2090,2090,2090,0
20230824,102500,822865,2090,2075,2090,2075,50
20230824,102400,718600,2075,2075,2075,2075,2
20230824,102300,714450,2090,2090,2090,2090,0
20230824,102200,714450,2090,2090,2090,2090,0
20230824,102100,714450,2090,2075,2090,2075,51
20230824,102000,608290,2090,2090,2090,2090,0
20230824,101900,608290,2090,2090,2090,2090,0
20230824,101800,608290,2090,2075,2090,2075,30
20230824,101700,545745,2075,2075,2075,2075,1
20230824,101600,543670,2090,2090,2090,2090,0
20230824,101500,543670,2090,2090,2090,2090,0
20230824,101400,543670,2090,2080,2090,2080,20
20230824,101300,502060,2070,2075,2075,2070,5
20230824,101200,491695,2090,2090,2090,2090,0
20230824,101100,491695,2090,2090,2090,2090,0
20230824,101000,491695,2090,2090,2090,2090,0
20230824,100900,491695,2090,2075,2090,2075,28
20230824,100800,433470,2090,2090,2090,2090,0
20230824,100700,433470,2090,2090,2090,2090,0
20230824,100600,433470,2090,2075,2090,2075,11
20230824,100500,410555,2090,2090,2090,2090,0
20230824,100400,410555,2090,2090,2090,2090,0
20230824,100300,410555,2090,2090,2090,2090,0
20230824,100200,410555,2090,2090,2090,2090,10
20230824,100100,389655,2070,2075,2075,2070,5
20230824,100000,379285,2075,2075,2075,2075,0
20230824,095900,379285,2075,2075,2075,2075,0
20230824,095800,379285,2075,2075,2075,2075,0
20230824,095700,379285,2075,2075,2075,2075,5
20230824,095600,368910,2075,2075,2075,2075,0
20230824,095500,368910,2075,2075,2075,2075,0
20230824,095400,368910,2075,2075,2075,2075,0
20230824,095300,368910,2075,2075,2075,2075,5
20230824,095200,358535,2075,2075,2075,2075,0
20230824,095100,358535,2075,2075,2075,2075,5
20230824,095000,348160,2090,2090,2090,2090,0
20230824,094900,348160,2090,2090,2090,2090,0
20230824,094800,348160,2090,2090,2090,2090,0
20230824,094700,348160,2090,2080,2090,2080,11
20230824,094600,325220,2090,2090,2090,2090,0
20230824,094500,325220,2090,2090,2090,2090,0
20230824,094400,325220,2090,2075,2090,2075,15
20230824,094300,293945,2090,2090,2090,2090,0
20230824,094200,293945,2090,2090,2090,2090,0
20230824,094100,293945,2090,2090,2090,2090,0
20230824,094000,293945,2090,2075,2090,2075,14
20230824,093900,264745,2090,2090,2090,2090,0
20230824,093800,264745,2090,2090,2090,2090,0
20230824,093700,264745,2090,2090,2090,2090,0
20230824,093600,264745,2090,2090,2090,2090,0
20230824,093500,264745,2090,2080,2090,2080,11
20230824,093400,241805,2090,2090,2090,2090,0
20230824,093300,241805,2090,2090,2090,2090,0
20230824,093200,241805,2090,2075,2090,2075,15
20230824,093100,210530,2090,2090,2090,2090,0
20230824,093000,210530,2090,2090,2090,2090,0
20230824,092900,210530,2090,2090,2090,2090,0
20230824,092800,210530,2090,2080,2090,2080,11
20230824,092700,187590,2090,2090,2090,2090,0
20230824,092600,187590,2090,2090,2090,2090,0
20230824,092500,187590,2090,2075,2090,2075,15
20230824,092400,156315,2090,2090,2090,2090,0
20230824,092300,156315,2090,2090,2090,2090,0
20230824,092200,156315,2090,2090,2090,2090,0
20230824,092100,156315,2090,2090,2090,2090,0
20230824,092000,156315,2090,2080,2090,2080,11
20230824,091900,133365,2090,2090,2090,2090,0
20230824,091800,133365,2090,2090,2090,2090,0
20230824,091700,133365,2090,2075,2090,2075,14
20230824,091600,104165,2080,2080,2080,2080,1
20230824,091500,102085,2090,2090,2090,2090,0
20230824,091400,102085,2090,2090,2090,2090,0
20230824,091300,102085,2090,2080,2090,2075,15
20230824,091200,70805,2090,2090,2090,2090,0
20230824,091100,70805,2090,2090,2090,2090,0
20230824,091000,70805,2090,2090,2090,2090,0
20230824,090900,70805,2090,2090,2090,2090,10
20230824,090800,49905,2075,2075,2075,2075,5
20230824,090700,39530,2070,2070,2070,2070,0
20230824,090600,39530,2070,2070,2070,2070,4
20230824,090500,31250,2090,2090,2090,2090,0
20230824,090400,31250,2090,2090,2090,2090,0
20230824,090300,31250,2090,2090,2090,2090,10
20230824,090200,10350,2070,2070,2070,2070,5
20230824,090100,0,2090,2090,2090,2090,0
20230824,090000,0,2090,2090,2090,2090,0