stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190300,634924675,3210,3210,3210,3210,8252
20230824,190200,634924675,3210,3210,3210,3210,0
20230824,190100,634924675,3210,3210,3210,3210,0
20230824,190000,634924675,3210,3210,3210,3210,0
20230824,185900,634924675,3210,3210,3210,3210,0
20230824,185800,634924675,3210,3210,3210,3210,0
20230824,185700,634924675,3210,3210,3210,3210,0
20230824,185600,634924675,3210,3210,3210,3210,0
20230824,185500,634924675,3210,3210,3210,3210,0
20230824,185400,634924675,3210,3210,3210,3210,0
20230824,185300,634924675,3210,3210,3210,3210,0
20230824,185200,634924675,3210,3210,3210,3210,0
20230824,185100,634924675,3210,3210,3210,3210,0
20230824,185000,634924675,3210,3210,3210,3210,0
20230824,184900,634924675,3210,3210,3210,3210,0
20230824,184800,634924675,3210,3210,3210,3210,0
20230824,184700,634924675,3210,3210,3210,3210,0
20230824,184600,634924675,3210,3210,3210,3210,0
20230824,184500,634924675,3210,3210,3210,3210,0
20230824,184400,634924675,3210,3210,3210,3210,0
20230824,184300,634924675,3210,3210,3210,3210,0
20230824,184200,634924675,3210,3210,3210,3210,0
20230824,184100,634924675,3210,3210,3210,3210,0
20230824,184000,634924675,3210,3210,3210,3210,0
20230824,183900,634924675,3210,3210,3210,3210,0
20230824,183800,634924675,3210,3210,3210,3210,0
20230824,183700,634924675,3210,3210,3210,3210,0
20230824,183600,634924675,3210,3210,3210,3210,0
20230824,183500,634924675,3210,3210,3210,3210,0
20230824,183400,634924675,3210,3210,3210,3210,0
20230824,183300,634924675,3210,3210,3210,3210,8252
20230824,183200,634924675,3210,3210,3210,3210,0
20230824,183100,634924675,3210,3210,3210,3210,0
20230824,183000,634924675,3210,3210,3210,3210,0
20230824,182900,634924675,3210,3210,3210,3210,0
20230824,182800,634924675,3210,3210,3210,3210,0
20230824,182700,634924675,3210,3210,3210,3210,0
20230824,182600,634924675,3210,3210,3210,3210,0
20230824,182500,634924675,3210,3210,3210,3210,0
20230824,182400,634924675,3210,3210,3210,3210,0
20230824,182300,634924675,3210,3210,3210,3210,0
20230824,182200,634924675,3210,3210,3210,3210,0
20230824,182100,634924675,3210,3210,3210,3210,0
20230824,182000,634924675,3210,3210,3210,3210,0
20230824,181900,634924675,3210,3210,3210,3210,0
20230824,181800,634924675,3210,3210,3210,3210,0
20230824,181700,634924675,3210,3210,3210,3210,0
20230824,181600,634924675,3210,3210,3210,3210,0
20230824,181500,634924675,3210,3210,3210,3210,0
20230824,181400,634924675,3210,3210,3210,3210,0
20230824,181300,634924675,3210,3210,3210,3210,0
20230824,181200,634924675,3210,3210,3210,3210,0
20230824,181100,634924675,3210,3210,3210,3210,0
20230824,181000,634924675,3210,3210,3210,3210,0
20230824,180900,634924675,3210,3210,3210,3210,0
20230824,180800,634924675,3210,3210,3210,3210,0
20230824,180700,634924675,3210,3210,3210,3210,0
20230824,180600,634924675,3210,3210,3210,3210,0
20230824,180500,634924675,3210,3210,3210,3210,0
20230824,180400,634924675,3210,3210,3210,3210,0
20230824,180300,634924675,3210,3210,3210,3210,8252
20230824,180200,634924675,3210,3210,3210,3210,0
20230824,180100,634924675,3210,3210,3210,3210,0
20230824,180000,634924675,3210,3210,3210,3210,0
20230824,175900,634924675,3210,3210,3210,3210,0
20230824,175800,634924675,3210,3210,3210,3210,0
20230824,175700,634924675,3210,3210,3210,3210,0
20230824,175600,634924675,3210,3210,3210,3210,0
20230824,175500,634924675,3210,3210,3210,3210,0
20230824,175400,634924675,3210,3210,3210,3210,0
20230824,175300,634924675,3210,3210,3210,3210,0
20230824,175200,634924675,3210,3210,3210,3210,0
20230824,175100,634924675,3210,3210,3210,3210,0
20230824,175000,634924675,3210,3210,3210,3210,0
20230824,174900,634924675,3210,3210,3210,3210,0
20230824,174800,634924675,3210,3210,3210,3210,0
20230824,174700,634924675,3210,3210,3210,3210,0
20230824,174600,634924675,3210,3210,3210,3210,0
20230824,174500,634924675,3210,3210,3210,3210,0
20230824,174400,634924675,3210,3210,3210,3210,0
20230824,174300,634924675,3210,3210,3210,3210,0
20230824,174200,634924675,3210,3210,3210,3210,0
20230824,174100,634924675,3210,3210,3210,3210,0
20230824,174000,634924675,3210,3210,3210,3210,0
20230824,173900,634924675,3210,3210,3210,3210,0
20230824,173800,634924675,3210,3210,3210,3210,0
20230824,173700,634924675,3210,3210,3210,3210,0
20230824,173600,634924675,3210,3210,3210,3210,0
20230824,173500,634924675,3210,3210,3210,3210,0
20230824,173400,634924675,3210,3210,3210,3210,0
20230824,173300,634924675,3210,3210,3210,3210,8252
20230824,173200,634924675,3210,3210,3210,3210,0
20230824,173100,634924675,3210,3210,3210,3210,0
20230824,173000,634924675,3210,3210,3210,3210,0
20230824,172900,634924675,3210,3210,3210,3210,0
20230824,172800,634924675,3210,3210,3210,3210,0
20230824,172700,634924675,3210,3210,3210,3210,0
20230824,172600,634924675,3210,3210,3210,3210,0
20230824,172500,634924675,3210,3210,3210,3210,0
20230824,172400,634924675,3210,3210,3210,3210,0
20230824,172300,634924675,3210,3210,3210,3210,0
20230824,172200,634924675,3210,3210,3210,3210,0
20230824,172100,634924675,3210,3210,3210,3210,0
20230824,172000,634924675,3210,3210,3210,3210,0
20230824,171900,634924675,3210,3210,3210,3210,0
20230824,171800,634924675,3210,3210,3210,3210,0
20230824,171700,634924675,3210,3210,3210,3210,0
20230824,171600,634924675,3210,3210,3210,3210,0
20230824,171500,634924675,3210,3210,3210,3210,0
20230824,171400,634924675,3210,3210,3210,3210,0
20230824,171300,634924675,3210,3210,3210,3210,0
20230824,171200,634924675,3210,3210,3210,3210,0
20230824,171100,634924675,3210,3210,3210,3210,0
20230824,171000,634924675,3210,3210,3210,3210,0
20230824,170900,634924675,3210,3210,3210,3210,0
20230824,170800,634924675,3210,3210,3210,3210,0
20230824,170700,634924675,3210,3210,3210,3210,0
20230824,170600,634924675,3210,3210,3210,3210,0
20230824,170500,634924675,3210,3210,3210,3210,0
20230824,170400,634924675,3210,3210,3210,3210,0
20230824,170300,634924675,3210,3210,3210,3210,8252
20230824,170200,634924675,3210,3210,3210,3210,0
20230824,170100,634924675,3210,3210,3210,3210,0
20230824,170000,634924675,3210,3210,3210,3210,0
20230824,165900,634924675,3210,3210,3210,3210,0
20230824,165800,634924675,3210,3210,3210,3210,0
20230824,165700,634924675,3210,3210,3210,3210,0
20230824,165600,634924675,3210,3210,3210,3210,0
20230824,165500,634924675,3210,3210,3210,3210,0
20230824,165400,634924675,3210,3210,3210,3210,0
20230824,165300,634924675,3210,3210,3210,3210,0
20230824,165200,634924675,3210,3210,3210,3210,0
20230824,165100,634924675,3210,3210,3210,3210,0
20230824,165000,634924675,3210,3210,3210,3210,0
20230824,164900,634924675,3210,3210,3210,3210,0
20230824,164800,634924675,3210,3210,3210,3210,0
20230824,164700,634924675,3210,3210,3210,3210,0
20230824,164600,634924675,3210,3210,3210,3210,0
20230824,164500,634924675,3210,3210,3210,3210,0
20230824,164400,634924675,3210,3210,3210,3210,0
20230824,164300,634924675,3210,3210,3210,3210,0
20230824,164200,634924675,3210,3210,3210,3210,0
20230824,164100,634924675,3210,3210,3210,3210,0
20230824,164000,634924675,3210,3210,3210,3210,0
20230824,163900,634924675,3210,3210,3210,3210,0
20230824,163800,634924675,3210,3210,3210,3210,0
20230824,163700,634924675,3210,3210,3210,3210,0
20230824,163600,634924675,3210,3210,3210,3210,0
20230824,163500,634924675,3210,3210,3210,3210,0
20230824,163400,634924675,3210,3210,3210,3210,0
20230824,163300,634924675,3210,3210,3210,3210,8252
20230824,163200,634924675,3210,3210,3210,3210,0
20230824,163100,634924675,3210,3210,3210,3210,0
20230824,163000,634924675,3210,3210,3210,3210,0
20230824,162900,634924675,3210,3210,3210,3210,0
20230824,162800,634924675,3210,3210,3210,3210,0
20230824,162700,634924675,3210,3210,3210,3210,0
20230824,162600,634924675,3210,3210,3210,3210,0
20230824,162500,634924675,3210,3210,3210,3210,0
20230824,162400,634924675,3210,3210,3210,3210,0
20230824,162300,634924675,3210,3210,3210,3210,0
20230824,162200,634924675,3210,3210,3210,3210,0
20230824,162100,634924675,3210,3210,3210,3210,0
20230824,162000,634924675,3210,3210,3210,3210,0
20230824,161900,634924675,3210,3210,3210,3210,0
20230824,161800,634924675,3210,3210,3210,3210,0
20230824,161700,634924675,3210,3210,3210,3210,0
20230824,161600,634924675,3210,3210,3210,3210,0
20230824,161500,634924675,3210,3210,3210,3210,0
20230824,161400,634924675,3210,3210,3210,3210,0
20230824,161300,634924675,3210,3210,3210,3210,0
20230824,161200,634924675,3210,3210,3210,3210,0
20230824,161100,634924675,3210,3210,3210,3210,0
20230824,161000,634924675,3210,3210,3210,3210,0
20230824,160900,634924675,3210,3210,3210,3210,0
20230824,160800,634924675,3210,3210,3210,3210,0
20230824,160700,634924675,3210,3210,3210,3210,0
20230824,160600,634924675,3210,3210,3210,3210,0
20230824,160500,634924675,3210,3210,3210,3210,0
20230824,160400,634924675,3210,3210,3210,3210,0
20230824,160300,634924675,3210,3210,3210,3210,8252
20230824,160200,634924675,3210,3210,3210,3210,0
20230824,160100,634924675,3210,3210,3210,3210,0
20230824,160000,634924675,3210,3210,3210,3210,0
20230824,155900,634924675,3210,3210,3210,3210,0
20230824,155800,634924675,3210,3210,3210,3210,0
20230824,155700,634924675,3210,3210,3210,3210,0
20230824,155600,634924675,3210,3210,3210,3210,0
20230824,155500,634924675,3210,3210,3210,3210,0
20230824,155400,634924675,3210,3210,3210,3210,0
20230824,155300,634924675,3210,3210,3210,3210,0
20230824,155200,634924675,3210,3210,3210,3210,0
20230824,155100,634924675,3210,3210,3210,3210,0
20230824,155000,634924675,3210,3210,3210,3210,0
20230824,154900,634924675,3210,3210,3210,3210,0
20230824,154800,634924675,3210,3210,3210,3210,0
20230824,154700,634924675,3210,3210,3210,3210,0
20230824,154600,634924675,3210,3210,3210,3210,0
20230824,154500,634924675,3210,3210,3210,3210,0
20230824,154400,634924675,3210,3210,3210,3210,0
20230824,154300,634924675,3210,3210,3210,3210,0
20230824,154200,634924675,3210,3210,3210,3210,0
20230824,154100,634924675,3210,3210,3210,3210,0
20230824,154000,634924675,3210,3210,3210,3210,0
20230824,153900,634924675,3210,3210,3210,3210,0
20230824,153800,634924675,3210,3210,3210,3210,0
20230824,153700,634924675,3210,3210,3210,3210,0
20230824,153600,634924675,3210,3210,3210,3210,0
20230824,153500,634924675,3210,3210,3210,3210,0
20230824,153400,634924675,3210,3210,3210,3210,0
20230824,153300,634924675,3210,3210,3210,3210,8252
20230824,153200,634924675,3210,3210,3210,3210,0
20230824,153100,634924675,3210,3210,3210,3210,0
20230824,153000,634924675,3210,3210,3210,3210,8252
20230824,152900,608435755,3225,3225,3225,3225,0
20230824,152800,608435755,3225,3225,3225,3225,0
20230824,152700,608435755,3225,3225,3225,3225,0
20230824,152600,608435755,3225,3225,3225,3225,0
20230824,152500,608435755,3225,3225,3225,3225,0
20230824,152400,608435755,3225,3225,3225,3225,0
20230824,152300,608435755,3225,3225,3225,3225,0
20230824,152200,608435755,3225,3225,3225,3225,0
20230824,152100,608435755,3225,3225,3225,3225,0
20230824,152000,608435755,3225,3225,3225,3225,0
20230824,151900,608435755,3225,3220,3225,3220,845
20230824,151800,605714850,3220,3225,3225,3220,549
20230824,151700,603946870,3220,3225,3225,3220,901
20230824,151600,601043645,3225,3225,3225,3225,1
20230824,151500,601040420,3220,3225,3225,3220,63
20230824,151400,600837545,3225,3225,3225,3225,7
20230824,151300,600814970,3225,3225,3225,3225,6
20230824,151200,600795620,3225,3225,3225,3225,2
20230824,151100,600789170,3225,3225,3225,3225,25
20230824,151000,600708545,3225,3225,3225,3225,645
20230824,150900,598628420,3225,3225,3225,3225,1269
20230824,150800,594535895,3230,3230,3230,3230,120
20230824,150700,594148295,3230,3230,3230,3230,1124
20230824,150600,590517775,3235,3235,3235,3235,0
20230824,150500,590517775,3235,3235,3235,3235,975
20230824,150400,587363650,3235,3235,3235,3235,2
20230824,150300,587357180,3235,3235,3235,3235,1
20230824,150200,587353945,3230,3230,3230,3230,0
20230824,150100,587353945,3230,3230,3230,3230,26
20230824,150000,587269965,3230,3230,3230,3230,84
20230824,145900,586998645,3230,3230,3230,3230,0
20230824,145800,586998645,3230,3230,3230,3230,0
20230824,145700,586998645,3230,3230,3230,3230,991
20230824,145600,583797715,3230,3230,3230,3230,2
20230824,145500,583791255,3230,3230,3230,3230,168
20230824,145400,583248615,3230,3230,3230,3230,0
20230824,145300,583248615,3230,3230,3230,3230,1511
20230824,145200,578368085,3230,3230,3230,3230,0
20230824,145100,578368085,3230,3235,3235,3230,53
20230824,145000,578196885,3235,3240,3240,3230,172
20230824,144900,577640560,3240,3235,3240,3230,2381
20230824,144800,569936270,3235,3235,3235,3235,1
20230824,144700,569933035,3230,3235,3235,3230,216
20230824,144600,569234300,3230,3230,3230,3230,559
20230824,144500,567428730,3235,3230,3235,3230,30
20230824,144400,567331810,3235,3235,3235,3230,765
20230824,144300,564858530,3235,3235,3235,3235,30
20230824,144200,564761480,3235,3230,3235,3230,185
20230824,144100,564163505,3235,3230,3235,3230,201
20230824,144000,563514270,3235,3230,3235,3230,9
20230824,143900,563485180,3235,3235,3235,3235,0
20230824,143800,563485180,3235,3230,3235,3230,692
20230824,143700,561248120,3235,3235,3235,3235,211
20230824,143600,560565535,3235,3235,3235,3235,1
20230824,143500,560562300,3230,3235,3235,3225,1474
20230824,143400,555807525,3230,3225,3230,3225,3192
20230824,143300,545497990,3225,3225,3225,3225,50
20230824,143200,545336740,3225,3230,3230,3225,1808
20230824,143100,539498015,3230,3230,3230,3230,0
20230824,143000,539498015,3230,3230,3230,3230,120
20230824,142900,539110415,3235,3230,3235,3230,57
20230824,142800,538926270,3230,3230,3230,3230,6
20230824,142700,538906890,3235,3235,3235,3235,0
20230824,142600,538906890,3235,3230,3235,3230,284
20230824,142500,537989150,3235,3230,3235,3230,56
20230824,142400,537808165,3230,3240,3240,3230,52
20230824,142300,537640165,3240,3235,3240,3235,119
20230824,142200,537255195,3235,3235,3235,3235,553
20230824,142100,535466240,3235,3235,3235,3235,22
20230824,142000,535395070,3240,3240,3240,3240,0
20230824,141900,535395070,3240,3240,3240,3240,1
20230824,141800,535391830,3235,3235,3235,3235,1055
20230824,141700,531978905,3240,3240,3240,3240,0
20230824,141600,531978905,3240,3240,3240,3235,490
20230824,141500,530392805,3240,3235,3240,3235,501
20230824,141400,528772065,3240,3240,3240,3240,0
20230824,141300,528772065,3240,3235,3240,3235,178
20230824,141200,528195370,3235,3235,3235,3235,1424
20230824,141100,523588730,3235,3235,3235,3235,0
20230824,141000,523588730,3235,3235,3235,3235,0
20230824,140900,523588730,3235,3235,3235,3230,39
20230824,140800,523462730,3235,3230,3235,3230,503
20230824,140700,521838025,3235,3235,3235,3235,0
20230824,140600,521838025,3235,3230,3235,3230,27
20230824,140500,521750760,3230,3230,3230,3230,30
20230824,140400,521653860,3230,3230,3230,3230,0
20230824,140300,521653860,3230,3230,3230,3225,1069
20230824,140200,518202585,3230,3230,3230,3230,34
20230824,140100,518092765,3230,3230,3230,3230,10
20230824,140000,518060465,3230,3240,3240,3230,3273
20230824,135900,507478640,3240,3240,3240,3240,5
20230824,135800,507462440,3240,3235,3240,3235,14
20230824,135700,507417145,3235,3235,3235,3235,1558
20230824,135600,502377015,3235,3235,3235,3235,5
20230824,135500,502360840,3235,3235,3235,3235,199
20230824,135400,501717075,3235,3235,3235,3235,0
20230824,135300,501717075,3235,3235,3235,3235,0
20230824,135200,501717075,3235,3235,3235,3235,5
20230824,135100,501700900,3230,3230,3230,3230,5
20230824,135000,501684750,3230,3230,3230,3230,42
20230824,134900,501549090,3235,3235,3235,3235,2055
20230824,134800,494901165,3235,3235,3235,3235,0
20230824,134700,494901165,3235,3235,3235,3235,3
20230824,134600,494891460,3230,3230,3230,3230,200
20230824,134500,494245460,3235,3235,3235,3235,4
20230824,134400,494232520,3240,3235,3240,3235,1417
20230824,134300,489648515,3235,3230,3235,3230,766
20230824,134200,487174325,3230,3230,3230,3230,443
20230824,134100,485743435,3230,3230,3230,3230,342
20230824,134000,484638775,3235,3235,3235,3235,1
20230824,133900,484635540,3230,3230,3230,3230,428
20230824,133800,483253100,3235,3235,3235,3235,1
20230824,133700,483249865,3230,3230,3230,3230,452
20230824,133600,481789905,3225,3225,3225,3225,10
20230824,133500,481757655,3230,3230,3230,3225,848
20230824,133400,479021615,3230,3230,3230,3230,0
20230824,133300,479021615,3230,3230,3230,3230,85
20230824,133200,478747065,3230,3230,3230,3230,86
20230824,133100,478469285,3220,3230,3230,3220,2349
20230824,133000,470890375,3230,3230,3230,3230,1166
20230824,132900,467124195,3230,3220,3230,3220,1045
20230824,132800,463754035,3230,3225,3230,3225,733
20230824,132700,461389685,3230,3230,3230,3230,200
20230824,132600,460743685,3230,3230,3230,3230,4
20230824,132500,460730765,3230,3225,3230,3225,1528
20230824,132400,455802785,3225,3220,3225,3220,723
20230824,132300,453474690,3220,3220,3220,3220,200
20230824,132200,452830690,3220,3220,3220,3220,0
20230824,132100,452830690,3220,3215,3220,3215,5
20230824,132000,452814610,3220,3215,3220,3215,1770
20230824,131900,447124055,3215,3215,3215,3215,0
20230824,131800,447124055,3215,3215,3215,3215,1
20230824,131700,447120840,3215,3215,3215,3215,0
20230824,131600,447120840,3215,3215,3215,3215,0
20230824,131500,447120840,3215,3210,3215,3210,164
20230824,131400,446594395,3210,3210,3210,3210,0
20230824,131300,446594395,3210,3210,3210,3210,1
20230824,131200,446591185,3210,3210,3210,3210,63
20230824,131100,446388955,3210,3210,3210,3210,0
20230824,131000,446388955,3210,3210,3210,3210,131
20230824,130900,445968445,3210,3210,3210,3210,443
20230824,130800,444546415,3210,3210,3210,3210,0
20230824,130700,444546415,3210,3210,3210,3210,0
20230824,130600,444546415,3210,3210,3210,3210,0
20230824,130500,444546415,3210,3210,3210,3210,0
20230824,130400,444546415,3210,3210,3210,3210,0
20230824,130300,444546415,3210,3210,3210,3210,0
20230824,130200,444546415,3210,3210,3210,3210,0
20230824,130100,444546415,3210,3210,3210,3210,0
20230824,130000,444546415,3210,3210,3210,3210,709
20230824,125900,442270525,3210,3210,3210,3210,1
20230824,125800,442267315,3205,3205,3205,3205,0
20230824,125700,442267315,3205,3205,3205,3205,0
20230824,125600,442267315,3205,3205,3205,3205,95
20230824,125500,441962840,3215,3215,3215,3215,47
20230824,125400,441811735,3215,3215,3215,3210,428
20230824,125300,440436975,3215,3215,3215,3215,32
20230824,125200,440334095,3215,3215,3215,3215,1
20230824,125100,440330880,3205,3210,3210,3205,1349
20230824,125000,436007310,3215,3215,3215,3215,0
20230824,124900,436007310,3215,3215,3215,3215,0
20230824,124800,436007310,3215,3215,3215,3215,0
20230824,124700,436007310,3215,3215,3215,3215,0
20230824,124600,436007310,3215,3215,3215,3215,0
20230824,124500,436007310,3215,3215,3215,3215,1
20230824,124400,436004095,3210,3205,3210,3205,2079
20230824,124300,429330605,3205,3205,3205,3205,0
20230824,124200,429330605,3205,3205,3205,3205,0
20230824,124100,429330605,3205,3205,3205,3205,271
20230824,124000,428462050,3205,3205,3205,3205,0
20230824,123900,428462050,3205,3205,3205,3205,0
20230824,123800,428462050,3205,3205,3205,3205,0
20230824,123700,428462050,3205,3205,3205,3205,0
20230824,123600,428462050,3205,3205,3205,3205,0
20230824,123500,428462050,3205,3205,3205,3205,0
20230824,123400,428462050,3205,3205,3205,3205,31
20230824,123300,428362695,3205,3205,3205,3205,35
20230824,123200,428250520,3205,3205,3205,3205,1215
20230824,123100,424356445,3205,3205,3205,3205,0
20230824,123000,424356445,3205,3205,3205,3205,0
20230824,122900,424356445,3205,3205,3205,3205,0
20230824,122800,424356445,3205,3205,3205,3205,34
20230824,122700,424247475,3205,3205,3205,3205,0
20230824,122600,424247475,3205,3205,3205,3205,50
20230824,122500,424087225,3205,3205,3205,3205,0
20230824,122400,424087225,3205,3205,3205,3205,684
20230824,122300,421895005,3205,3205,3205,3205,0
20230824,122200,421895005,3205,3205,3205,3205,0
20230824,122100,421895005,3205,3205,3205,3205,220
20230824,122000,421189905,3210,3210,3210,3210,0
20230824,121900,421189905,3210,3215,3215,3205,2315
20230824,121800,413770305,3210,3210,3210,3210,0
20230824,121700,413770305,3210,3210,3210,3210,1156
20230824,121600,410059545,3210,3210,3210,3210,0
20230824,121500,410059545,3210,3215,3215,3210,301
20230824,121400,409092830,3210,3210,3210,3210,84
20230824,121300,408823190,3210,3210,3210,3210,0
20230824,121200,408823190,3210,3210,3210,3210,996
20230824,121100,405626030,3215,3215,3215,3215,0
20230824,121000,405626030,3215,3215,3215,3215,2186
20230824,120900,398598040,3215,3215,3215,3215,0
20230824,120800,398598040,3215,3215,3215,3215,0
20230824,120700,398598040,3215,3215,3215,3215,0
20230824,120600,398598040,3215,3215,3215,3215,0
20230824,120500,398598040,3215,3215,3215,3215,0
20230824,120400,398598040,3215,3210,3215,3210,26
20230824,120300,398514575,3210,3210,3210,3210,0
20230824,120200,398514575,3210,3210,3210,3210,0
20230824,120100,398514575,3210,3210,3210,3210,0
20230824,120000,398514575,3210,3210,3210,3210,35
20230824,115900,398402225,3210,3215,3215,3210,1969
20230824,115800,392081730,3210,3210,3210,3210,15
20230824,115700,392033580,3215,3215,3215,3215,0
20230824,115600,392033580,3215,3215,3215,3215,0
20230824,115500,392033580,3215,3215,3215,3215,0
20230824,115400,392033580,3215,3215,3215,3215,0
20230824,115300,392033580,3215,3215,3215,3215,2
20230824,115200,392027150,3215,3215,3215,3215,0
20230824,115100,392027150,3215,3215,3215,3215,0
20230824,115000,392027150,3215,3215,3215,3215,7
20230824,114900,392004645,3215,3215,3215,3215,80
20230824,114800,391747445,3215,3215,3215,3215,170
20230824,114700,391200895,3215,3210,3215,3210,2
20230824,114600,391194470,3210,3210,3210,3210,326
20230824,114500,390148010,3215,3215,3215,3215,0
20230824,114400,390148010,3215,3215,3215,3215,0
20230824,114300,390148010,3215,3215,3215,3215,0
20230824,114200,390148010,3215,3215,3215,3215,0
20230824,114100,390148010,3215,3215,3215,3215,1
20230824,114000,390144795,3210,3210,3210,3210,1
20230824,113900,390141585,3215,3215,3215,3215,0
20230824,113800,390141585,3215,3215,3215,3215,1
20230824,113700,390138370,3215,3215,3215,3215,0
20230824,113600,390138370,3215,3215,3215,3215,0
20230824,113500,390138370,3215,3215,3215,3215,1
20230824,113400,390135155,3210,3210,3210,3210,50
20230824,113300,389974655,3215,3215,3215,3215,1
20230824,113200,389971440,3210,3210,3210,3210,100
20230824,113100,389650440,3210,3210,3210,3210,257
20230824,113000,388825470,3210,3210,3210,3210,94
20230824,112900,388523730,3210,3210,3210,3210,168
20230824,112800,387984450,3210,3210,3210,3210,50
20230824,112700,387823950,3210,3215,3215,3210,3562
20230824,112600,376384675,3215,3215,3215,3215,0
20230824,112500,376384675,3215,3215,3215,3215,605
20230824,112400,374439600,3220,3220,3220,3220,0
20230824,112300,374439600,3220,3220,3220,3220,20
20230824,112200,374375200,3225,3225,3225,3225,1
20230824,112100,374371975,3220,3220,3220,3220,63
20230824,112000,374169115,3220,3220,3220,3220,0
20230824,111900,374169115,3220,3220,3220,3220,100
20230824,111800,373847115,3220,3220,3220,3220,1283
20230824,111700,369715855,3220,3220,3220,3220,0
20230824,111600,369715855,3220,3220,3220,3220,1
20230824,111500,369712635,3215,3215,3215,3215,3
20230824,111400,369702990,3220,3220,3220,3220,0
20230824,111300,369702990,3220,3220,3220,3220,3272
20230824,111200,359167150,3215,3215,3215,3215,10
20230824,111100,359135000,3220,3220,3220,3220,0
20230824,111000,359135000,3220,3220,3220,3220,0
20230824,110900,359135000,3220,3220,3220,3220,0
20230824,110800,359135000,3220,3220,3220,3220,10
20230824,110700,359102800,3215,3215,3215,3215,50
20230824,110600,358942050,3215,3220,3220,3215,1050
20230824,110500,355566050,3215,3215,3215,3215,334
20230824,110400,354492240,3220,3220,3220,3220,0
20230824,110300,354492240,3220,3220,3220,3215,504
20230824,110200,352871860,3215,3215,3215,3215,0
20230824,110100,352871860,3215,3215,3215,3215,480
20230824,110000,351328660,3215,3215,3215,3215,1800
20230824,105900,345541660,3220,3220,3220,3220,0
20230824,105800,345541660,3220,3220,3220,3220,0
20230824,105700,345541660,3220,3220,3220,3220,10
20230824,105600,345509460,3215,3220,3220,3215,1295
20230824,105500,341340060,3225,3220,3225,3220,286
20230824,105400,340419135,3220,3220,3220,3220,1500
20230824,105300,335589135,3225,3225,3225,3225,0
20230824,105200,335589135,3225,3225,3225,3225,0
20230824,105100,335589135,3225,3225,3225,3225,0
20230824,105000,335589135,3225,3225,3225,3225,0
20230824,104900,335589135,3225,3225,3225,3225,1
20230824,104800,335585910,3220,3220,3220,3220,1813
20230824,104700,329748050,3225,3225,3225,3225,0
20230824,104600,329748050,3225,3225,3225,3225,0
20230824,104500,329748050,3225,3225,3225,3225,0
20230824,104400,329748050,3225,3225,3225,3225,3
20230824,104300,329738375,3220,3220,3220,3220,0
20230824,104200,329738375,3220,3215,3220,3215,2861
20230824,104100,320537495,3220,3220,3220,3220,506
20230824,104000,318908175,3225,3220,3225,3220,5002
20230824,103900,302801725,3225,3225,3225,3225,0
20230824,103800,302801725,3225,3225,3225,3225,2239
20230824,103700,295580950,3225,3225,3225,3225,0
20230824,103600,295580950,3225,3225,3225,3225,0
20230824,103500,295580950,3225,3225,3225,3225,67
20230824,103400,295364875,3230,3230,3230,3230,0
20230824,103300,295364875,3230,3230,3230,3230,312
20230824,103200,294357115,3230,3230,3230,3230,0
20230824,103100,294357115,3230,3230,3230,3230,0
20230824,103000,294357115,3230,3230,3230,3230,1
20230824,102900,294353885,3230,3230,3230,3230,1
20230824,102800,294350655,3225,3225,3225,3225,0
20230824,102700,294350655,3225,3225,3225,3225,50
20230824,102600,294189405,3230,3230,3230,3230,0
20230824,102500,294189405,3230,3230,3230,3230,0
20230824,102400,294189405,3230,3230,3230,3230,10
20230824,102300,294157105,3235,3235,3235,3235,0
20230824,102200,294157105,3235,3245,3245,3235,489
20230824,102100,292574350,3245,3245,3245,3245,0
20230824,102000,292574350,3245,3245,3245,3245,0
20230824,101900,292574350,3245,3245,3245,3245,0
20230824,101800,292574350,3245,3245,3245,3245,0
20230824,101700,292574350,3245,3245,3245,3245,0
20230824,101600,292574350,3245,3245,3245,3245,0
20230824,101500,292574350,3245,3245,3245,3245,0
20230824,101400,292574350,3245,3240,3245,3240,906
20230824,101300,289638905,3235,3240,3240,3235,40
20230824,101200,289509455,3240,3240,3240,3240,0
20230824,101100,289509455,3240,3240,3240,3240,0
20230824,101000,289509455,3240,3240,3240,3240,5
20230824,100900,289493255,3240,3240,3240,3240,162
20230824,100800,288968375,3245,3250,3250,3245,1736
20230824,100700,283327755,3250,3245,3250,3245,2798
20230824,100600,274245140,3240,3240,3240,3240,1751
20230824,100500,268571900,3240,3240,3240,3240,3
20230824,100400,268562180,3235,3235,3235,3235,916
20230824,100300,265598920,3230,3230,3230,3230,160
20230824,100200,265082120,3235,3235,3235,3235,2000
20230824,100100,258612120,3235,3230,3235,3230,2
20230824,100000,258605655,3240,3240,3240,3240,0
20230824,095900,258605655,3240,3240,3240,3240,0
20230824,095800,258605655,3240,3235,3240,3235,1000
20230824,095700,255370430,3230,3230,3230,3230,2118
20230824,095600,248529290,3230,3230,3230,3230,0
20230824,095500,248529290,3230,3230,3230,3230,3001
20230824,095400,238836060,3225,3220,3225,3220,600
20230824,095300,236901225,3220,3220,3220,3220,0
20230824,095200,236901225,3220,3215,3220,3210,1330
20230824,095100,232624540,3220,3220,3220,3220,100
20230824,095000,232302540,3220,3220,3220,3215,2033
20230824,094900,225763510,3220,3220,3220,3220,0
20230824,094800,225763510,3220,3220,3220,3220,759
20230824,094700,223319530,3215,3215,3215,3215,0
20230824,094600,223319530,3215,3215,3215,3215,160
20230824,094500,222805130,3215,3215,3215,3215,160
20230824,094400,222290730,3215,3215,3215,3215,168
20230824,094300,221750610,3215,3220,3220,3215,778
20230824,094200,219246250,3225,3225,3225,3225,87
20230824,094100,218965675,3225,3225,3225,3225,107
20230824,094000,218620600,3225,3225,3225,3225,0
20230824,093900,218620600,3225,3225,3225,3225,0
20230824,093800,218620600,3225,3225,3225,3225,435
20230824,093700,217217725,3230,3230,3230,3225,2750
20230824,093600,208348820,3230,3230,3230,3230,30
20230824,093500,208251920,3230,3230,3230,3230,0
20230824,093400,208251920,3230,3230,3230,3230,592
20230824,093300,206339760,3230,3225,3230,3225,1633
20230824,093200,201070160,3225,3225,3225,3225,0
20230824,093100,201070160,3225,3220,3225,3220,161
20230824,093000,200551735,3220,3220,3220,3220,0
20230824,092900,200551735,3220,3220,3220,3220,100
20230824,092800,200229735,3220,3220,3220,3220,0
20230824,092700,200229735,3220,3220,3220,3220,91
20230824,092600,199936715,3225,3220,3225,3220,153
20230824,092500,199443305,3225,3225,3225,3225,0
20230824,092400,199443305,3225,3225,3225,3225,15
20230824,092300,199394930,3225,3220,3225,3220,793
20230824,092200,196837525,3220,3230,3230,3220,807
20230824,092100,194237350,3225,3225,3225,3225,534
20230824,092000,192515200,3220,3230,3230,3220,4001
20230824,091900,179624125,3230,3235,3240,3230,6210
20230824,091800,159531195,3235,3225,3235,3225,4687
20230824,091700,144391640,3220,3220,3220,3220,31
20230824,091600,144291820,3215,3220,3220,3215,368
20230824,091500,143107020,3225,3225,3225,3225,760
20230824,091400,140656020,3225,3220,3230,3220,5208
20230824,091300,123856655,3215,3215,3220,3210,1611
20230824,091200,118675965,3210,3215,3215,3210,2885
20230824,091100,109411440,3220,3220,3220,3220,794
20230824,091000,106854760,3220,3215,3220,3215,491
20230824,090900,105275320,3215,3215,3225,3210,2281
20230824,090800,97936135,3220,3220,3220,3215,1650
20230824,090700,92623495,3220,3210,3220,3210,500
20230824,090600,91016975,3210,3215,3225,3205,2335
20230824,090500,83498445,3215,3220,3220,3215,680
20230824,090400,81311365,3215,3220,3220,3210,1682
20230824,090300,75896735,3220,3210,3225,3205,5444
20230824,090200,58381185,3205,3200,3210,3200,1687
20230824,090100,52968410,3200,3215,3215,3200,750
20230824,090000,50561590,3210,3170,3210,3170,15866