stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,205200,6082775,2060,2060,2060,2060,10
20230824,205100,6082775,2060,2060,2060,2060,0
20230824,205000,6082775,2060,2060,2060,2060,0
20230824,204900,6082775,2060,2060,2060,2060,0
20230824,204800,6082775,2060,2060,2060,2060,0
20230824,204700,6082775,2060,2060,2060,2060,0
20230824,204600,6082775,2060,2060,2060,2060,0
20230824,204500,6082775,2060,2060,2060,2060,0
20230824,204400,6082775,2060,2060,2060,2060,0
20230824,204300,6082775,2060,2060,2060,2060,0
20230824,204200,6082775,2060,2060,2060,2060,0
20230824,204100,6082775,2060,2060,2060,2060,0
20230824,204000,6082775,2060,2060,2060,2060,0
20230824,203900,6082775,2060,2060,2060,2060,0
20230824,203800,6082775,2060,2060,2060,2060,0
20230824,203700,6082775,2060,2060,2060,2060,0
20230824,203600,6082775,2060,2060,2060,2060,0
20230824,203500,6082775,2060,2060,2060,2060,0
20230824,203400,6082775,2060,2060,2060,2060,0
20230824,203300,6082775,2060,2060,2060,2060,0
20230824,203200,6082775,2060,2060,2060,2060,0
20230824,203100,6082775,2060,2060,2060,2060,0
20230824,203000,6082775,2060,2060,2060,2060,0
20230824,202900,6082775,2060,2060,2060,2060,0
20230824,202800,6082775,2060,2060,2060,2060,0
20230824,202700,6082775,2060,2060,2060,2060,0
20230824,202600,6082775,2060,2060,2060,2060,0
20230824,202500,6082775,2060,2060,2060,2060,0
20230824,202400,6082775,2060,2060,2060,2060,0
20230824,202300,6082775,2060,2060,2060,2060,0
20230824,202200,6082775,2060,2060,2060,2060,10
20230824,202100,6082775,2060,2060,2060,2060,0
20230824,202000,6082775,2060,2060,2060,2060,0
20230824,201900,6082775,2060,2060,2060,2060,0
20230824,201800,6082775,2060,2060,2060,2060,0
20230824,201700,6082775,2060,2060,2060,2060,0
20230824,201600,6082775,2060,2060,2060,2060,0
20230824,201500,6082775,2060,2060,2060,2060,0
20230824,201400,6082775,2060,2060,2060,2060,0
20230824,201300,6082775,2060,2060,2060,2060,0
20230824,201200,6082775,2060,2060,2060,2060,0
20230824,201100,6082775,2060,2060,2060,2060,0
20230824,201000,6082775,2060,2060,2060,2060,0
20230824,200900,6082775,2060,2060,2060,2060,0
20230824,200800,6082775,2060,2060,2060,2060,0
20230824,200700,6082775,2060,2060,2060,2060,0
20230824,200600,6082775,2060,2060,2060,2060,0
20230824,200500,6082775,2060,2060,2060,2060,0
20230824,200400,6082775,2060,2060,2060,2060,0
20230824,200300,6082775,2060,2060,2060,2060,0
20230824,200200,6082775,2060,2060,2060,2060,0
20230824,200100,6082775,2060,2060,2060,2060,0
20230824,200000,6082775,2060,2060,2060,2060,0
20230824,195900,6082775,2060,2060,2060,2060,0
20230824,195800,6082775,2060,2060,2060,2060,0
20230824,195700,6082775,2060,2060,2060,2060,0
20230824,195600,6082775,2060,2060,2060,2060,0
20230824,195500,6082775,2060,2060,2060,2060,0
20230824,195400,6082775,2060,2060,2060,2060,0
20230824,195300,6082775,2060,2060,2060,2060,0
20230824,195200,6082775,2060,2060,2060,2060,10
20230824,195100,6082775,2060,2060,2060,2060,0
20230824,195000,6082775,2060,2060,2060,2060,0
20230824,194900,6082775,2060,2060,2060,2060,0
20230824,194800,6082775,2060,2060,2060,2060,0
20230824,194700,6082775,2060,2060,2060,2060,0
20230824,194600,6082775,2060,2060,2060,2060,0
20230824,194500,6082775,2060,2060,2060,2060,0
20230824,194400,6082775,2060,2060,2060,2060,0
20230824,194300,6082775,2060,2060,2060,2060,0
20230824,194200,6082775,2060,2060,2060,2060,0
20230824,194100,6082775,2060,2060,2060,2060,0
20230824,194000,6082775,2060,2060,2060,2060,0
20230824,193900,6082775,2060,2060,2060,2060,0
20230824,193800,6082775,2060,2060,2060,2060,0
20230824,193700,6082775,2060,2060,2060,2060,0
20230824,193600,6082775,2060,2060,2060,2060,0
20230824,193500,6082775,2060,2060,2060,2060,0
20230824,193400,6082775,2060,2060,2060,2060,0
20230824,193300,6082775,2060,2060,2060,2060,0
20230824,193200,6082775,2060,2060,2060,2060,0
20230824,193100,6082775,2060,2060,2060,2060,0
20230824,193000,6082775,2060,2060,2060,2060,0
20230824,192900,6082775,2060,2060,2060,2060,0
20230824,192800,6082775,2060,2060,2060,2060,0
20230824,192700,6082775,2060,2060,2060,2060,0
20230824,192600,6082775,2060,2060,2060,2060,0
20230824,192500,6082775,2060,2060,2060,2060,0
20230824,192400,6082775,2060,2060,2060,2060,0
20230824,192300,6082775,2060,2060,2060,2060,0
20230824,192200,6082775,2060,2060,2060,2060,10
20230824,192100,6082775,2060,2060,2060,2060,0
20230824,192000,6082775,2060,2060,2060,2060,0
20230824,191900,6082775,2060,2060,2060,2060,0
20230824,191800,6082775,2060,2060,2060,2060,0
20230824,191700,6082775,2060,2060,2060,2060,0
20230824,191600,6082775,2060,2060,2060,2060,0
20230824,191500,6082775,2060,2060,2060,2060,0
20230824,191400,6082775,2060,2060,2060,2060,0
20230824,191300,6082775,2060,2060,2060,2060,0
20230824,191200,6082775,2060,2060,2060,2060,0
20230824,191100,6082775,2060,2060,2060,2060,0
20230824,191000,6082775,2060,2060,2060,2060,0
20230824,190900,6082775,2060,2060,2060,2060,0
20230824,190800,6082775,2060,2060,2060,2060,0
20230824,190700,6082775,2060,2060,2060,2060,0
20230824,190600,6082775,2060,2060,2060,2060,0
20230824,190500,6082775,2060,2060,2060,2060,0
20230824,190400,6082775,2060,2060,2060,2060,0
20230824,190300,6082775,2060,2060,2060,2060,0
20230824,190200,6082775,2060,2060,2060,2060,0
20230824,190100,6082775,2060,2060,2060,2060,0
20230824,190000,6082775,2060,2060,2060,2060,0
20230824,185900,6082775,2060,2060,2060,2060,0
20230824,185800,6082775,2060,2060,2060,2060,0
20230824,185700,6082775,2060,2060,2060,2060,0
20230824,185600,6082775,2060,2060,2060,2060,0
20230824,185500,6082775,2060,2060,2060,2060,0
20230824,185400,6082775,2060,2060,2060,2060,0
20230824,185300,6082775,2060,2060,2060,2060,0
20230824,185200,6082775,2060,2060,2060,2060,10
20230824,185100,6082775,2060,2060,2060,2060,0
20230824,185000,6082775,2060,2060,2060,2060,0
20230824,184900,6082775,2060,2060,2060,2060,0
20230824,184800,6082775,2060,2060,2060,2060,0
20230824,184700,6082775,2060,2060,2060,2060,0
20230824,184600,6082775,2060,2060,2060,2060,0
20230824,184500,6082775,2060,2060,2060,2060,0
20230824,184400,6082775,2060,2060,2060,2060,0
20230824,184300,6082775,2060,2060,2060,2060,0
20230824,184200,6082775,2060,2060,2060,2060,0
20230824,184100,6082775,2060,2060,2060,2060,0
20230824,184000,6082775,2060,2060,2060,2060,0
20230824,183900,6082775,2060,2060,2060,2060,0
20230824,183800,6082775,2060,2060,2060,2060,0
20230824,183700,6082775,2060,2060,2060,2060,0
20230824,183600,6082775,2060,2060,2060,2060,0
20230824,183500,6082775,2060,2060,2060,2060,0
20230824,183400,6082775,2060,2060,2060,2060,0
20230824,183300,6082775,2060,2060,2060,2060,0
20230824,183200,6082775,2060,2060,2060,2060,0
20230824,183100,6082775,2060,2060,2060,2060,0
20230824,183000,6082775,2060,2060,2060,2060,0
20230824,182900,6082775,2060,2060,2060,2060,0
20230824,182800,6082775,2060,2060,2060,2060,0
20230824,182700,6082775,2060,2060,2060,2060,0
20230824,182600,6082775,2060,2060,2060,2060,0
20230824,182500,6082775,2060,2060,2060,2060,0
20230824,182400,6082775,2060,2060,2060,2060,0
20230824,182300,6082775,2060,2060,2060,2060,0
20230824,182200,6082775,2060,2060,2060,2060,10
20230824,182100,6082775,2060,2060,2060,2060,0
20230824,182000,6082775,2060,2060,2060,2060,0
20230824,181900,6082775,2060,2060,2060,2060,0
20230824,181800,6082775,2060,2060,2060,2060,0
20230824,181700,6082775,2060,2060,2060,2060,0
20230824,181600,6082775,2060,2060,2060,2060,0
20230824,181500,6082775,2060,2060,2060,2060,0
20230824,181400,6082775,2060,2060,2060,2060,0
20230824,181300,6082775,2060,2060,2060,2060,0
20230824,181200,6082775,2060,2060,2060,2060,0
20230824,181100,6082775,2060,2060,2060,2060,0
20230824,181000,6082775,2060,2060,2060,2060,0
20230824,180900,6082775,2060,2060,2060,2060,0
20230824,180800,6082775,2060,2060,2060,2060,0
20230824,180700,6082775,2060,2060,2060,2060,0
20230824,180600,6082775,2060,2060,2060,2060,0
20230824,180500,6082775,2060,2060,2060,2060,0
20230824,180400,6082775,2060,2060,2060,2060,0
20230824,180300,6082775,2060,2060,2060,2060,0
20230824,180200,6082775,2060,2060,2060,2060,0
20230824,180100,6082775,2060,2060,2060,2060,0
20230824,180000,6082775,2060,2060,2060,2060,0
20230824,175900,6082775,2060,2060,2060,2060,0
20230824,175800,6082775,2060,2060,2060,2060,0
20230824,175700,6082775,2060,2060,2060,2060,0
20230824,175600,6082775,2060,2060,2060,2060,0
20230824,175500,6082775,2060,2060,2060,2060,0
20230824,175400,6082775,2060,2060,2060,2060,0
20230824,175300,6082775,2060,2060,2060,2060,0
20230824,175200,6082775,2060,2060,2060,2060,10
20230824,175100,6082775,2060,2060,2060,2060,0
20230824,175000,6082775,2060,2060,2060,2060,0
20230824,174900,6082775,2060,2060,2060,2060,0
20230824,174800,6082775,2060,2060,2060,2060,0
20230824,174700,6082775,2060,2060,2060,2060,0
20230824,174600,6082775,2060,2060,2060,2060,0
20230824,174500,6082775,2060,2060,2060,2060,0
20230824,174400,6082775,2060,2060,2060,2060,0
20230824,174300,6082775,2060,2060,2060,2060,0
20230824,174200,6082775,2060,2060,2060,2060,0
20230824,174100,6082775,2060,2060,2060,2060,0
20230824,174000,6082775,2060,2060,2060,2060,0
20230824,173900,6082775,2060,2060,2060,2060,0
20230824,173800,6082775,2060,2060,2060,2060,0
20230824,173700,6082775,2060,2060,2060,2060,0
20230824,173600,6082775,2060,2060,2060,2060,0
20230824,173500,6082775,2060,2060,2060,2060,0
20230824,173400,6082775,2060,2060,2060,2060,0
20230824,173300,6082775,2060,2060,2060,2060,0
20230824,173200,6082775,2060,2060,2060,2060,0
20230824,173100,6082775,2060,2060,2060,2060,0
20230824,173000,6082775,2060,2060,2060,2060,0
20230824,172900,6082775,2060,2060,2060,2060,0
20230824,172800,6082775,2060,2060,2060,2060,0
20230824,172700,6082775,2060,2060,2060,2060,0
20230824,172600,6082775,2060,2060,2060,2060,0
20230824,172500,6082775,2060,2060,2060,2060,0
20230824,172400,6082775,2060,2060,2060,2060,0
20230824,172300,6082775,2060,2060,2060,2060,0
20230824,172200,6082775,2060,2060,2060,2060,10
20230824,172100,6082775,2060,2060,2060,2060,0
20230824,172000,6082775,2060,2060,2060,2060,0
20230824,171900,6082775,2060,2060,2060,2060,0
20230824,171800,6082775,2060,2060,2060,2060,0
20230824,171700,6082775,2060,2060,2060,2060,0
20230824,171600,6082775,2060,2060,2060,2060,0
20230824,171500,6082775,2060,2060,2060,2060,0
20230824,171400,6082775,2060,2060,2060,2060,0
20230824,171300,6082775,2060,2060,2060,2060,0
20230824,171200,6082775,2060,2060,2060,2060,0
20230824,171100,6082775,2060,2060,2060,2060,0
20230824,171000,6082775,2060,2060,2060,2060,0
20230824,170900,6082775,2060,2060,2060,2060,0
20230824,170800,6082775,2060,2060,2060,2060,0
20230824,170700,6082775,2060,2060,2060,2060,0
20230824,170600,6082775,2060,2060,2060,2060,0
20230824,170500,6082775,2060,2060,2060,2060,0
20230824,170400,6082775,2060,2060,2060,2060,0
20230824,170300,6082775,2060,2060,2060,2060,0
20230824,170200,6082775,2060,2060,2060,2060,0
20230824,170100,6082775,2060,2060,2060,2060,0
20230824,170000,6082775,2060,2060,2060,2060,0
20230824,165900,6082775,2060,2060,2060,2060,0
20230824,165800,6082775,2060,2060,2060,2060,0
20230824,165700,6082775,2060,2060,2060,2060,0
20230824,165600,6082775,2060,2060,2060,2060,0
20230824,165500,6082775,2060,2060,2060,2060,0
20230824,165400,6082775,2060,2060,2060,2060,0
20230824,165300,6082775,2060,2060,2060,2060,0
20230824,165200,6082775,2060,2060,2060,2060,10
20230824,165100,6082775,2060,2060,2060,2060,0
20230824,165000,6082775,2060,2060,2060,2060,0
20230824,164900,6082775,2060,2060,2060,2060,0
20230824,164800,6082775,2060,2060,2060,2060,0
20230824,164700,6082775,2060,2060,2060,2060,0
20230824,164600,6082775,2060,2060,2060,2060,0
20230824,164500,6082775,2060,2060,2060,2060,0
20230824,164400,6082775,2060,2060,2060,2060,0
20230824,164300,6082775,2060,2060,2060,2060,0
20230824,164200,6082775,2060,2060,2060,2060,0
20230824,164100,6082775,2060,2060,2060,2060,0
20230824,164000,6082775,2060,2060,2060,2060,0
20230824,163900,6082775,2060,2060,2060,2060,0
20230824,163800,6082775,2060,2060,2060,2060,0
20230824,163700,6082775,2060,2060,2060,2060,0
20230824,163600,6082775,2060,2060,2060,2060,0
20230824,163500,6082775,2060,2060,2060,2060,0
20230824,163400,6082775,2060,2060,2060,2060,0
20230824,163300,6082775,2060,2060,2060,2060,0
20230824,163200,6082775,2060,2060,2060,2060,0
20230824,163100,6082775,2060,2060,2060,2060,0
20230824,163000,6082775,2060,2060,2060,2060,0
20230824,162900,6082775,2060,2060,2060,2060,0
20230824,162800,6082775,2060,2060,2060,2060,0
20230824,162700,6082775,2060,2060,2060,2060,0
20230824,162600,6082775,2060,2060,2060,2060,0
20230824,162500,6082775,2060,2060,2060,2060,0
20230824,162400,6082775,2060,2060,2060,2060,0
20230824,162300,6082775,2060,2060,2060,2060,0
20230824,162200,6082775,2060,2060,2060,2060,10
20230824,162100,6082775,2060,2060,2060,2060,0
20230824,162000,6082775,2060,2060,2060,2060,0
20230824,161900,6082775,2060,2060,2060,2060,0
20230824,161800,6082775,2060,2060,2060,2060,0
20230824,161700,6082775,2060,2060,2060,2060,0
20230824,161600,6082775,2060,2060,2060,2060,0
20230824,161500,6082775,2060,2060,2060,2060,0
20230824,161400,6082775,2060,2060,2060,2060,0
20230824,161300,6082775,2060,2060,2060,2060,0
20230824,161200,6082775,2060,2060,2060,2060,0
20230824,161100,6082775,2060,2060,2060,2060,0
20230824,161000,6082775,2060,2060,2060,2060,0
20230824,160900,6082775,2060,2060,2060,2060,0
20230824,160800,6082775,2060,2060,2060,2060,0
20230824,160700,6082775,2060,2060,2060,2060,0
20230824,160600,6082775,2060,2060,2060,2060,0
20230824,160500,6082775,2060,2060,2060,2060,0
20230824,160400,6082775,2060,2060,2060,2060,0
20230824,160300,6082775,2060,2060,2060,2060,0
20230824,160200,6082775,2060,2060,2060,2060,0
20230824,160100,6082775,2060,2060,2060,2060,0
20230824,160000,6082775,2060,2060,2060,2060,0
20230824,155900,6082775,2060,2060,2060,2060,0
20230824,155800,6082775,2060,2060,2060,2060,0
20230824,155700,6082775,2060,2060,2060,2060,0
20230824,155600,6082775,2060,2060,2060,2060,0
20230824,155500,6082775,2060,2060,2060,2060,0
20230824,155400,6082775,2060,2060,2060,2060,0
20230824,155300,6082775,2060,2060,2060,2060,0
20230824,155200,6082775,2060,2060,2060,2060,10
20230824,155100,6082775,2060,2060,2060,2060,0
20230824,155000,6082775,2060,2060,2060,2060,0
20230824,154900,6082775,2060,2060,2060,2060,0
20230824,154800,6082775,2060,2060,2060,2060,0
20230824,154700,6082775,2060,2060,2060,2060,0
20230824,154600,6082775,2060,2060,2060,2060,0
20230824,154500,6082775,2060,2060,2060,2060,0
20230824,154400,6082775,2060,2060,2060,2060,0
20230824,154300,6082775,2060,2060,2060,2060,0
20230824,154200,6082775,2060,2060,2060,2060,0
20230824,154100,6082775,2060,2060,2060,2060,0
20230824,154000,6082775,2060,2060,2060,2060,0
20230824,153900,6082775,2060,2060,2060,2060,0
20230824,153800,6082775,2060,2060,2060,2060,0
20230824,153700,6082775,2060,2060,2060,2060,0
20230824,153600,6082775,2060,2060,2060,2060,0
20230824,153500,6082775,2060,2060,2060,2060,0
20230824,153400,6082775,2060,2060,2060,2060,0
20230824,153300,6082775,2060,2060,2060,2060,0
20230824,153200,6082775,2060,2060,2060,2060,0
20230824,153100,6082775,2060,2060,2060,2060,0
20230824,153000,6082775,2060,2060,2060,2060,10
20230824,152900,6062175,2055,2055,2055,2055,0
20230824,152800,6062175,2055,2055,2055,2055,0
20230824,152700,6062175,2055,2055,2055,2055,0
20230824,152600,6062175,2055,2055,2055,2055,0
20230824,152500,6062175,2055,2055,2055,2055,0
20230824,152400,6062175,2055,2055,2055,2055,0
20230824,152300,6062175,2055,2055,2055,2055,0
20230824,152200,6062175,2055,2055,2055,2055,0
20230824,152100,6062175,2055,2055,2055,2055,0
20230824,152000,6062175,2055,2055,2055,2055,0
20230824,151900,6062175,2055,2055,2055,2055,0
20230824,151800,6062175,2055,2055,2055,2055,11
20230824,151700,6039570,2055,2055,2055,2055,0
20230824,151600,6039570,2055,2055,2055,2055,0
20230824,151500,6039570,2055,2055,2055,2055,0
20230824,151400,6039570,2055,2055,2055,2055,11
20230824,151300,6016965,2060,2060,2060,2060,0
20230824,151200,6016965,2060,2060,2060,2060,0
20230824,151100,6016965,2060,2060,2060,2060,0
20230824,151000,6016965,2060,2055,2060,2055,13
20230824,150900,5990245,2055,2055,2055,2055,0
20230824,150800,5990245,2055,2055,2055,2055,0
20230824,150700,5990245,2055,2055,2055,2055,0
20230824,150600,5990245,2055,2055,2055,2055,12
20230824,150500,5965585,2055,2055,2055,2055,0
20230824,150400,5965585,2055,2055,2055,2055,0
20230824,150300,5965585,2055,2055,2055,2055,0
20230824,150200,5965585,2055,2055,2055,2055,12
20230824,150100,5940925,2055,2055,2055,2055,0
20230824,150000,5940925,2055,2055,2055,2055,0
20230824,145900,5940925,2055,2055,2055,2055,7
20230824,145800,5926540,2055,2055,2055,2055,12
20230824,145700,5901880,2055,2055,2055,2055,0
20230824,145600,5901880,2055,2055,2055,2055,7
20230824,145500,5887495,2055,2055,2055,2055,12
20230824,145400,5862835,2055,2055,2055,2055,0
20230824,145300,5862835,2055,2055,2055,2055,7
20230824,145200,5848450,2055,2055,2055,2055,0
20230824,145100,5848450,2055,2055,2055,2055,12
20230824,145000,5823790,2055,2055,2055,2055,7
20230824,144900,5809405,2055,2055,2055,2055,0
20230824,144800,5809405,2055,2055,2055,2055,574
20230824,144700,4629835,2050,2050,2050,2050,19
20230824,144600,4590885,2050,2050,2050,2050,0
20230824,144500,4590885,2050,2050,2050,2050,0
20230824,144400,4590885,2050,2050,2050,2050,7
20230824,144300,4576535,2050,2050,2050,2050,12
20230824,144200,4551935,2050,2050,2050,2050,0
20230824,144100,4551935,2050,2050,2050,2050,7
20230824,144000,4537585,2050,2050,2050,2050,0
20230824,143900,4537585,2050,2050,2050,2050,11
20230824,143800,4515035,2050,2050,2050,2050,6
20230824,143700,4502735,2050,2050,2050,2050,0
20230824,143600,4502735,2050,2050,2050,2050,12
20230824,143500,4478135,2050,2050,2050,2050,7
20230824,143400,4463785,2050,2050,2050,2050,0
20230824,143300,4463785,2050,2050,2050,2050,0
20230824,143200,4463785,2050,2050,2050,2050,19
20230824,143100,4424835,2050,2050,2050,2050,0
20230824,143000,4424835,2050,2050,2050,2050,0
20230824,142900,4424835,2050,2050,2050,2050,7
20230824,142800,4410485,2050,2050,2050,2050,11
20230824,142700,4387935,2050,2050,2050,2050,0
20230824,142600,4387935,2050,2050,2050,2050,6
20230824,142500,4375635,2050,2050,2050,2050,0
20230824,142400,4375635,2050,2050,2050,2050,12
20230824,142300,4351035,2050,2050,2050,2050,7
20230824,142200,4336685,2050,2050,2050,2050,0
20230824,142100,4336685,2050,2050,2050,2050,0
20230824,142000,4336685,2050,2050,2050,2050,18
20230824,141900,4299785,2050,2050,2050,2050,0
20230824,141800,4299785,2050,2050,2050,2050,0
20230824,141700,4299785,2050,2050,2050,2050,7
20230824,141600,4285435,2050,2050,2050,2050,12
20230824,141500,4260835,2050,2050,2050,2050,6
20230824,141400,4248535,2050,2050,2050,2050,0
20230824,141300,4248535,2050,2050,2050,2050,12
20230824,141200,4223935,2050,2050,2050,2050,7
20230824,141100,4209585,2050,2050,2050,2050,0
20230824,141000,4209585,2050,2050,2050,2050,0
20230824,140900,4209585,2050,2050,2050,2050,18
20230824,140800,4172685,2050,2050,2050,2050,0
20230824,140700,4172685,2050,2050,2050,2050,0
20230824,140600,4172685,2050,2050,2050,2050,7
20230824,140500,4158335,2050,2050,2050,2050,12
20230824,140400,4133735,2050,2050,2050,2050,0
20230824,140300,4133735,2050,2050,2050,2050,6
20230824,140200,4121435,2050,2050,2050,2050,0
20230824,140100,4121435,2050,2050,2050,2050,12
20230824,140000,4096835,2050,2050,2050,2050,7
20230824,135900,4082485,2050,2050,2050,2050,0
20230824,135800,4082485,2050,2050,2050,2050,0
20230824,135700,4082485,2050,2050,2050,2050,18
20230824,135600,4045585,2050,2050,2050,2050,0
20230824,135500,4045585,2050,2050,2050,2050,0
20230824,135400,4045585,2050,2050,2050,2050,19
20230824,135300,4006635,2050,2050,2050,2050,0
20230824,135200,4006635,2050,2050,2050,2050,0
20230824,135100,4006635,2050,2050,2050,2050,6
20230824,135000,3994335,2050,2050,2050,2050,12
20230824,134900,3969735,2050,2050,2050,2050,0
20230824,134800,3969735,2050,2050,2050,2050,7
20230824,134700,3955385,2050,2050,2050,2050,0
20230824,134600,3955385,2050,2050,2050,2050,12
20230824,134500,3930785,2050,2050,2050,2050,7
20230824,134400,3916435,2050,2050,2050,2050,0
20230824,134300,3916435,2050,2050,2050,2050,0
20230824,134200,3916435,2050,2050,2050,2050,18
20230824,134100,3879535,2050,2050,2050,2050,0
20230824,134000,3879535,2050,2050,2050,2050,0
20230824,133900,3879535,2050,2050,2050,2050,6
20230824,133800,3867235,2050,2050,2050,2050,12
20230824,133700,3842635,2050,2050,2050,2050,0
20230824,133600,3842635,2050,2050,2050,2050,7
20230824,133500,3828285,2050,2050,2050,2050,0
20230824,133400,3828285,2050,2050,2050,2050,12
20230824,133300,3803685,2050,2050,2050,2050,7
20230824,133200,3789335,2050,2050,2050,2050,0
20230824,133100,3789335,2050,2050,2050,2050,18
20230824,133000,3752435,2050,2050,2050,2050,0
20230824,132900,3752435,2050,2050,2050,2050,0
20230824,132800,3752435,2050,2050,2050,2050,6
20230824,132700,3740135,2050,2050,2050,2050,12
20230824,132600,3715535,2050,2050,2050,2050,0
20230824,132500,3715535,2050,2050,2050,2050,7
20230824,132400,3701185,2050,2050,2050,2050,0
20230824,132300,3701185,2050,2050,2050,2050,11
20230824,132200,3678635,2050,2050,2050,2050,7
20230824,132100,3664285,2050,2050,2050,2050,0
20230824,132000,3664285,2050,2050,2050,2050,0
20230824,131900,3664285,2050,2050,2050,2050,19
20230824,131800,3625335,2050,2050,2050,2050,0
20230824,131700,3625335,2050,2050,2050,2050,0
20230824,131600,3625335,2050,2050,2050,2050,6
20230824,131500,3613035,2050,2050,2050,2050,12
20230824,131400,3588435,2050,2050,2050,2050,0
20230824,131300,3588435,2050,2050,2050,2050,7
20230824,131200,3574085,2050,2050,2050,2050,12
20230824,131100,3549485,2050,2050,2050,2050,0
20230824,131000,3549485,2050,2050,2050,2050,7
20230824,130900,3535135,2050,2050,2050,2050,0
20230824,130800,3535135,2050,2050,2050,2050,12
20230824,130700,3510535,2050,2050,2050,2050,7
20230824,130600,3496185,2050,2050,2050,2050,0
20230824,130500,3496185,2050,2050,2050,2050,0
20230824,130400,3496185,2050,2050,2050,2050,17
20230824,130300,3461335,2050,2050,2050,2050,0
20230824,130200,3461335,2050,2050,2050,2050,0
20230824,130100,3461335,2050,2050,2050,2050,7
20230824,130000,3446985,2050,2050,2050,2050,11
20230824,125900,3424435,2050,2050,2050,2050,0
20230824,125800,3424435,2050,2050,2050,2050,7
20230824,125700,3410085,2050,2050,2050,2050,0
20230824,125600,3410085,2050,2050,2050,2050,12
20230824,125500,3385485,2050,2050,2050,2050,7
20230824,125400,3371135,2050,2050,2050,2050,0
20230824,125300,3371135,2050,2050,2050,2050,0
20230824,125200,3371135,2050,2050,2050,2050,18
20230824,125100,3334235,2050,2050,2050,2050,0
20230824,125000,3334235,2050,2050,2050,2050,0
20230824,124900,3334235,2050,2050,2050,2050,19
20230824,124800,3295285,2050,2050,2050,2050,0
20230824,124700,3295285,2050,2050,2050,2050,7
20230824,124600,3280935,2050,2050,2050,2050,0
20230824,124500,3280935,2050,2050,2050,2050,12
20230824,124400,3256335,2050,2050,2050,2050,7
20230824,124300,3241985,2050,2050,2050,2050,0
20230824,124200,3241985,2050,2050,2050,2050,0
20230824,124100,3241985,2050,2050,2050,2050,17
20230824,124000,3207135,2050,2050,2050,2050,0
20230824,123900,3207135,2050,2050,2050,2050,0
20230824,123800,3207135,2050,2050,2050,2050,7
20230824,123700,3192785,2050,2050,2050,2050,12
20230824,123600,3168185,2050,2050,2050,2050,0
20230824,123500,3168185,2050,2050,2050,2050,7
20230824,123400,3153835,2050,2050,2050,2050,0
20230824,123300,3153835,2050,2050,2050,2050,12
20230824,123200,3129235,2050,2050,2050,2050,7
20230824,123100,3114885,2050,2050,2050,2050,0
20230824,123000,3114885,2050,2050,2050,2050,11
20230824,122900,3092335,2050,2050,2050,2050,6
20230824,122800,3080035,2050,2050,2050,2050,0
20230824,122700,3080035,2050,2050,2050,2050,0
20230824,122600,3080035,2050,2050,2050,2050,19
20230824,122500,3041085,2050,2050,2050,2050,0
20230824,122400,3041085,2050,2050,2050,2050,0
20230824,122300,3041085,2050,2050,2050,2050,7
20230824,122200,3026735,2050,2050,2050,2050,12
20230824,122100,3002135,2050,2050,2050,2050,0
20230824,122000,3002135,2050,2050,2050,2050,7
20230824,121900,2987785,2050,2050,2050,2050,0
20230824,121800,2987785,2050,2050,2050,2050,12
20230824,121700,2963185,2050,2050,2050,2050,6
20230824,121600,2950885,2050,2050,2050,2050,0
20230824,121500,2950885,2050,2050,2050,2050,0
20230824,121400,2950885,2050,2050,2050,2050,19
20230824,121300,2911935,2050,2050,2050,2050,0
20230824,121200,2911935,2050,2050,2050,2050,7
20230824,121100,2897585,2050,2050,2050,2050,0
20230824,121000,2897585,2050,2050,2050,2050,12
20230824,120900,2872985,2050,2050,2050,2050,7
20230824,120800,2858635,2050,2050,2050,2050,0
20230824,120700,2858635,2050,2050,2050,2050,12
20230824,120600,2834035,2050,2050,2050,2050,6
20230824,120500,2821735,2050,2050,2050,2050,0
20230824,120400,2821735,2050,2050,2050,2050,0
20230824,120300,2821735,2050,2050,2050,2050,19
20230824,120200,2782785,2050,2050,2050,2050,0
20230824,120100,2782785,2050,2050,2050,2050,0
20230824,120000,2782785,2050,2050,2050,2050,7
20230824,115900,2768435,2050,2050,2050,2050,12
20230824,115800,2743835,2050,2050,2050,2050,0
20230824,115700,2743835,2050,2050,2050,2050,7
20230824,115600,2729485,2050,2050,2050,2050,0
20230824,115500,2729485,2050,2050,2050,2050,11
20230824,115400,2706935,2050,2050,2050,2050,6
20230824,115300,2694635,2050,2050,2050,2050,0
20230824,115200,2694635,2050,2050,2050,2050,0
20230824,115100,2694635,2050,2050,2050,2050,19
20230824,115000,2655685,2050,2050,2050,2050,0
20230824,114900,2655685,2050,2050,2050,2050,0
20230824,114800,2655685,2050,2050,2050,2050,18
20230824,114700,2618785,2050,2050,2050,2050,0
20230824,114600,2618785,2050,2050,2050,2050,0
20230824,114500,2618785,2050,2050,2050,2050,7
20230824,114400,2604435,2050,2050,2050,2050,12
20230824,114300,2579835,2050,2050,2050,2050,0
20230824,114200,2579835,2050,2050,2050,2050,6
20230824,114100,2567535,2050,2050,2050,2050,0
20230824,114000,2567535,2050,2050,2050,2050,12
20230824,113900,2542935,2050,2050,2050,2050,7
20230824,113800,2528585,2050,2050,2050,2050,0
20230824,113700,2528585,2050,2050,2050,2050,7
20230824,113600,2514235,2050,2050,2050,2050,12
20230824,113500,2489635,2050,2050,2050,2050,0
20230824,113400,2489635,2050,2050,2050,2050,7
20230824,113300,2475285,2050,2050,2050,2050,0
20230824,113200,2475285,2050,2050,2050,2050,11
20230824,113100,2452735,2050,2050,2050,2050,6
20230824,113000,2440435,2050,2050,2050,2050,0
20230824,112900,2440435,2050,2050,2050,2050,12
20230824,112800,2415835,2050,2050,2050,2050,7
20230824,112700,2401485,2050,2050,2050,2050,0
20230824,112600,2401485,2050,2050,2050,2050,0
20230824,112500,2401485,2050,2050,2050,2050,18
20230824,112400,2364585,2050,2050,2050,2050,0
20230824,112300,2364585,2050,2050,2050,2050,0
20230824,112200,2364585,2050,2050,2050,2050,7
20230824,112100,2350235,2050,2050,2050,2050,12
20230824,112000,2325635,2050,2050,2050,2050,0
20230824,111900,2325635,2050,2050,2050,2050,6
20230824,111800,2313335,2050,2050,2050,2050,0
20230824,111700,2313335,2050,2050,2050,2050,11
20230824,111600,2290785,2050,2050,2050,2050,7
20230824,111500,2276435,2050,2050,2050,2050,0
20230824,111400,2276435,2050,2050,2050,2050,0
20230824,111300,2276435,2050,2050,2050,2050,19
20230824,111200,2237485,2050,2050,2050,2050,0
20230824,111100,2237485,2050,2050,2050,2050,0
20230824,111000,2237485,2050,2050,2050,2050,7
20230824,110900,2223135,2050,2050,2050,2050,12
20230824,110800,2198535,2050,2050,2050,2050,0
20230824,110700,2198535,2050,2050,2050,2050,6
20230824,110600,2186235,2050,2050,2050,2050,12
20230824,110500,2161635,2050,2050,2050,2050,0
20230824,110400,2161635,2050,2050,2050,2050,7
20230824,110300,2147285,2050,2050,2050,2050,0
20230824,110200,2147285,2050,2050,2050,2050,19
20230824,110100,2108335,2050,2050,2050,2050,0
20230824,110000,2108335,2050,2050,2050,2050,0
20230824,105900,2108335,2050,2050,2050,2050,7
20230824,105800,2093985,2050,2050,2050,2050,12
20230824,105700,2069385,2050,2050,2050,2050,0
20230824,105600,2069385,2050,2050,2050,2050,6
20230824,105500,2057085,2050,2050,2050,2050,0
20230824,105400,2057085,2050,2050,2050,2050,12
20230824,105300,2032485,2050,2050,2050,2050,7
20230824,105200,2018135,2050,2050,2050,2050,0
20230824,105100,2018135,2050,2050,2050,2050,0
20230824,105000,2018135,2050,2050,2050,2050,19
20230824,104900,1979185,2050,2050,2050,2050,0
20230824,104800,1979185,2050,2050,2050,2050,0
20230824,104700,1979185,2050,2050,2050,2050,19
20230824,104600,1940235,2050,2050,2050,2050,0
20230824,104500,1940235,2050,2050,2050,2050,0
20230824,104400,1940235,2050,2050,2050,2050,6
20230824,104300,1927935,2050,2050,2050,2050,12
20230824,104200,1903335,2050,2050,2050,2050,0
20230824,104100,1903335,2050,2050,2050,2050,7
20230824,104000,1888985,2050,2050,2050,2050,0
20230824,103900,1888985,2050,2050,2050,2050,11
20230824,103800,1866435,2050,2050,2050,2050,7
20230824,103700,1852085,2050,2050,2050,2050,0
20230824,103600,1852085,2050,2050,2050,2050,0
20230824,103500,1852085,2050,2050,2050,2050,18
20230824,103400,1815185,2050,2050,2050,2050,0
20230824,103300,1815185,2050,2050,2050,2050,0
20230824,103200,1815185,2050,2050,2050,2050,6
20230824,103100,1802885,2050,2050,2050,2050,19
20230824,103000,1763935,2050,2050,2050,2050,0
20230824,102900,1763935,2050,2050,2050,2050,7
20230824,102800,1749585,2050,2050,2050,2050,0
20230824,102700,1749585,2050,2050,2050,2050,19
20230824,102600,1710635,2050,2050,2050,2050,0
20230824,102500,1710635,2050,2050,2050,2050,0
20230824,102400,1710635,2050,2050,2050,2050,19
20230824,102300,1671685,2050,2050,2050,2050,0
20230824,102200,1671685,2050,2050,2050,2050,0
20230824,102100,1671685,2050,2050,2050,2050,6
20230824,102000,1659385,2050,2050,2050,2050,11
20230824,101900,1636835,2050,2050,2050,2050,0
20230824,101800,1636835,2050,2050,2050,2050,7
20230824,101700,1622485,2050,2050,2050,2050,0
20230824,101600,1622485,2050,2050,2050,2050,11
20230824,101500,1599935,2050,2050,2050,2050,7
20230824,101400,1585585,2050,2050,2050,2050,0
20230824,101300,1585585,2050,2050,2050,2050,0
20230824,101200,1585585,2050,2050,2050,2050,19
20230824,101100,1546635,2050,2050,2050,2050,0
20230824,101000,1546635,2050,2050,2050,2050,0
20230824,100900,1546635,2050,2050,2050,2050,6
20230824,100800,1534335,2050,2050,2050,2050,12
20230824,100700,1509735,2050,2050,2050,2050,0
20230824,100600,1509735,2050,2050,2050,2050,0
20230824,100500,1509735,2050,2050,2050,2050,11
20230824,100400,1487185,2055,2055,2055,2055,195
20230824,100300,1086460,2050,2050,2050,2050,0
20230824,100200,1086460,2050,2050,2050,2050,0
20230824,100100,1086460,2050,2050,2050,2050,11
20230824,100000,1063910,2050,2050,2050,2050,0
20230824,095900,1063910,2050,2050,2050,2050,0
20230824,095800,1063910,2050,2050,2050,2050,0
20230824,095700,1063910,2050,2050,2050,2050,12
20230824,095600,1039310,2050,2050,2050,2050,0
20230824,095500,1039310,2050,2050,2050,2050,0
20230824,095400,1039310,2050,2050,2050,2050,0
20230824,095300,1039310,2050,2050,2050,2050,12
20230824,095200,1014710,2050,2050,2050,2050,0
20230824,095100,1014710,2050,2050,2050,2050,203
20230824,095000,598560,2050,2050,2050,2050,0
20230824,094900,598560,2050,2050,2050,2050,12
20230824,094800,573960,2050,2050,2050,2050,0
20230824,094700,573960,2050,2050,2050,2050,0
20230824,094600,573960,2050,2050,2050,2050,11
20230824,094500,551410,2050,2050,2050,2050,0
20230824,094400,551410,2050,2050,2050,2050,0
20230824,094300,551410,2050,2050,2050,2050,0
20230824,094200,551410,2050,2050,2050,2050,12
20230824,094100,526810,2050,2050,2050,2050,0
20230824,094000,526810,2050,2050,2050,2050,0
20230824,093900,526810,2050,2050,2050,2050,0
20230824,093800,526810,2050,2050,2050,2050,11
20230824,093700,504260,2050,2050,2050,2050,0
20230824,093600,504260,2050,2050,2050,2050,0
20230824,093500,504260,2050,2050,2050,2050,107
20230824,093400,284910,2035,2035,2035,2035,12
20230824,093300,260490,2035,2035,2035,2035,0
20230824,093200,260490,2035,2035,2035,2035,0
20230824,093100,260490,2035,2035,2035,2035,0
20230824,093000,260490,2035,2035,2035,2035,12
20230824,092900,236070,2035,2035,2035,2035,0
20230824,092800,236070,2035,2035,2035,2035,0
20230824,092700,236070,2035,2035,2035,2035,12
20230824,092600,211650,2035,2035,2035,2035,0
20230824,092500,211650,2035,2035,2035,2035,0
20230824,092400,211650,2035,2035,2035,2035,0
20230824,092300,211650,2035,2035,2035,2035,12
20230824,092200,187230,2035,2035,2035,2035,0
20230824,092100,187230,2035,2035,2035,2035,0
20230824,092000,187230,2035,2035,2035,2035,0
20230824,091900,187230,2035,2035,2035,2035,12
20230824,091800,162810,2035,2035,2035,2035,0
20230824,091700,162810,2035,2035,2035,2035,0
20230824,091600,162810,2035,2035,2035,2035,0
20230824,091500,162810,2035,2035,2035,2035,12
20230824,091400,138390,2035,2035,2035,2035,0
20230824,091300,138390,2035,2035,2035,2035,0
20230824,091200,138390,2035,2035,2035,2035,0
20230824,091100,138390,2035,2035,2035,2035,12
20230824,091000,113970,2035,2035,2035,2035,0
20230824,090900,113970,2035,2035,2035,2035,0
20230824,090800,113970,2035,2040,2040,2035,12
20230824,090700,89540,2035,2035,2035,2035,0
20230824,090600,89540,2035,2035,2035,2035,0
20230824,090500,89540,2035,2035,2035,2035,20
20230824,090400,48840,2035,2035,2035,2035,12
20230824,090300,24420,2035,2035,2035,2035,0
20230824,090200,24420,2035,2035,2035,2035,12
20230824,090100,0,2050,2050,2050,2050,0
20230824,090000,0,2050,2050,2050,2050,0