stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200500,137879590,3430,3430,3430,3430,920
20230823,200400,137879590,3430,3430,3430,3430,0
20230823,200300,137879590,3430,3430,3430,3430,0
20230823,200200,137879590,3430,3430,3430,3430,0
20230823,200100,137879590,3430,3430,3430,3430,0
20230823,200000,137879590,3430,3430,3430,3430,0
20230823,195900,137879590,3430,3430,3430,3430,0
20230823,195800,137879590,3430,3430,3430,3430,0
20230823,195700,137879590,3430,3430,3430,3430,0
20230823,195600,137879590,3430,3430,3430,3430,0
20230823,195500,137879590,3430,3430,3430,3430,0
20230823,195400,137879590,3430,3430,3430,3430,0
20230823,195300,137879590,3430,3430,3430,3430,0
20230823,195200,137879590,3430,3430,3430,3430,0
20230823,195100,137879590,3430,3430,3430,3430,0
20230823,195000,137879590,3430,3430,3430,3430,0
20230823,194900,137879590,3430,3430,3430,3430,0
20230823,194800,137879590,3430,3430,3430,3430,0
20230823,194700,137879590,3430,3430,3430,3430,0
20230823,194600,137879590,3430,3430,3430,3430,0
20230823,194500,137879590,3430,3430,3430,3430,0
20230823,194400,137879590,3430,3430,3430,3430,0
20230823,194300,137879590,3430,3430,3430,3430,0
20230823,194200,137879590,3430,3430,3430,3430,0
20230823,194100,137879590,3430,3430,3430,3430,0
20230823,194000,137879590,3430,3430,3430,3430,0
20230823,193900,137879590,3430,3430,3430,3430,0
20230823,193800,137879590,3430,3430,3430,3430,0
20230823,193700,137879590,3430,3430,3430,3430,0
20230823,193600,137879590,3430,3430,3430,3430,0
20230823,193500,137879590,3430,3430,3430,3430,920
20230823,193400,137879590,3430,3430,3430,3430,0
20230823,193300,137879590,3430,3430,3430,3430,0
20230823,193200,137879590,3430,3430,3430,3430,0
20230823,193100,137879590,3430,3430,3430,3430,0
20230823,193000,137879590,3430,3430,3430,3430,0
20230823,192900,137879590,3430,3430,3430,3430,0
20230823,192800,137879590,3430,3430,3430,3430,0
20230823,192700,137879590,3430,3430,3430,3430,0
20230823,192600,137879590,3430,3430,3430,3430,0
20230823,192500,137879590,3430,3430,3430,3430,0
20230823,192400,137879590,3430,3430,3430,3430,0
20230823,192300,137879590,3430,3430,3430,3430,0
20230823,192200,137879590,3430,3430,3430,3430,0
20230823,192100,137879590,3430,3430,3430,3430,0
20230823,192000,137879590,3430,3430,3430,3430,0
20230823,191900,137879590,3430,3430,3430,3430,0
20230823,191800,137879590,3430,3430,3430,3430,0
20230823,191700,137879590,3430,3430,3430,3430,0
20230823,191600,137879590,3430,3430,3430,3430,0
20230823,191500,137879590,3430,3430,3430,3430,0
20230823,191400,137879590,3430,3430,3430,3430,0
20230823,191300,137879590,3430,3430,3430,3430,0
20230823,191200,137879590,3430,3430,3430,3430,0
20230823,191100,137879590,3430,3430,3430,3430,0
20230823,191000,137879590,3430,3430,3430,3430,0
20230823,190900,137879590,3430,3430,3430,3430,0
20230823,190800,137879590,3430,3430,3430,3430,0
20230823,190700,137879590,3430,3430,3430,3430,0
20230823,190600,137879590,3430,3430,3430,3430,0
20230823,190500,137879590,3430,3430,3430,3430,920
20230823,190400,137879590,3430,3430,3430,3430,0
20230823,190300,137879590,3430,3430,3430,3430,0
20230823,190200,137879590,3430,3430,3430,3430,0
20230823,190100,137879590,3430,3430,3430,3430,0
20230823,190000,137879590,3430,3430,3430,3430,0
20230823,185900,137879590,3430,3430,3430,3430,0
20230823,185800,137879590,3430,3430,3430,3430,0
20230823,185700,137879590,3430,3430,3430,3430,0
20230823,185600,137879590,3430,3430,3430,3430,0
20230823,185500,137879590,3430,3430,3430,3430,0
20230823,185400,137879590,3430,3430,3430,3430,0
20230823,185300,137879590,3430,3430,3430,3430,0
20230823,185200,137879590,3430,3430,3430,3430,0
20230823,185100,137879590,3430,3430,3430,3430,0
20230823,185000,137879590,3430,3430,3430,3430,0
20230823,184900,137879590,3430,3430,3430,3430,0
20230823,184800,137879590,3430,3430,3430,3430,0
20230823,184700,137879590,3430,3430,3430,3430,0
20230823,184600,137879590,3430,3430,3430,3430,0
20230823,184500,137879590,3430,3430,3430,3430,0
20230823,184400,137879590,3430,3430,3430,3430,0
20230823,184300,137879590,3430,3430,3430,3430,0
20230823,184200,137879590,3430,3430,3430,3430,0
20230823,184100,137879590,3430,3430,3430,3430,0
20230823,184000,137879590,3430,3430,3430,3430,0
20230823,183900,137879590,3430,3430,3430,3430,0
20230823,183800,137879590,3430,3430,3430,3430,0
20230823,183700,137879590,3430,3430,3430,3430,0
20230823,183600,137879590,3430,3430,3430,3430,0
20230823,183500,137879590,3430,3430,3430,3430,920
20230823,183400,137879590,3430,3430,3430,3430,0
20230823,183300,137879590,3430,3430,3430,3430,0
20230823,183200,137879590,3430,3430,3430,3430,0
20230823,183100,137879590,3430,3430,3430,3430,0
20230823,183000,137879590,3430,3430,3430,3430,0
20230823,182900,137879590,3430,3430,3430,3430,0
20230823,182800,137879590,3430,3430,3430,3430,0
20230823,182700,137879590,3430,3430,3430,3430,0
20230823,182600,137879590,3430,3430,3430,3430,0
20230823,182500,137879590,3430,3430,3430,3430,0
20230823,182400,137879590,3430,3430,3430,3430,0
20230823,182300,137879590,3430,3430,3430,3430,0
20230823,182200,137879590,3430,3430,3430,3430,0
20230823,182100,137879590,3430,3430,3430,3430,0
20230823,182000,137879590,3430,3430,3430,3430,0
20230823,181900,137879590,3430,3430,3430,3430,0
20230823,181800,137879590,3430,3430,3430,3430,0
20230823,181700,137879590,3430,3430,3430,3430,0
20230823,181600,137879590,3430,3430,3430,3430,0
20230823,181500,137879590,3430,3430,3430,3430,0
20230823,181400,137879590,3430,3430,3430,3430,0
20230823,181300,137879590,3430,3430,3430,3430,0
20230823,181200,137879590,3430,3430,3430,3430,0
20230823,181100,137879590,3430,3430,3430,3430,0
20230823,181000,137879590,3430,3430,3430,3430,0
20230823,180900,137879590,3430,3430,3430,3430,0
20230823,180800,137879590,3430,3430,3430,3430,0
20230823,180700,137879590,3430,3430,3430,3430,0
20230823,180600,137879590,3430,3430,3430,3430,0
20230823,180500,137879590,3430,3430,3430,3430,920
20230823,180400,137879590,3430,3430,3430,3430,0
20230823,180300,137879590,3430,3430,3430,3430,0
20230823,180200,137879590,3430,3430,3430,3430,0
20230823,180100,137879590,3430,3430,3430,3430,0
20230823,180000,137879590,3430,3430,3430,3430,0
20230823,175900,137879590,3430,3430,3430,3430,0
20230823,175800,137879590,3430,3430,3430,3430,0
20230823,175700,137879590,3430,3430,3430,3430,0
20230823,175600,137879590,3430,3430,3430,3430,0
20230823,175500,137879590,3430,3430,3430,3430,0
20230823,175400,137879590,3430,3430,3430,3430,0
20230823,175300,137879590,3430,3430,3430,3430,0
20230823,175200,137879590,3430,3430,3430,3430,0
20230823,175100,137879590,3430,3430,3430,3430,0
20230823,175000,137879590,3430,3430,3430,3430,0
20230823,174900,137879590,3430,3430,3430,3430,0
20230823,174800,137879590,3430,3430,3430,3430,0
20230823,174700,137879590,3430,3430,3430,3430,0
20230823,174600,137879590,3430,3430,3430,3430,0
20230823,174500,137879590,3430,3430,3430,3430,0
20230823,174400,137879590,3430,3430,3430,3430,0
20230823,174300,137879590,3430,3430,3430,3430,0
20230823,174200,137879590,3430,3430,3430,3430,0
20230823,174100,137879590,3430,3430,3430,3430,0
20230823,174000,137879590,3430,3430,3430,3430,0
20230823,173900,137879590,3430,3430,3430,3430,0
20230823,173800,137879590,3430,3430,3430,3430,0
20230823,173700,137879590,3430,3430,3430,3430,0
20230823,173600,137879590,3430,3430,3430,3430,0
20230823,173500,137879590,3430,3430,3430,3430,920
20230823,173400,137879590,3430,3430,3430,3430,0
20230823,173300,137879590,3430,3430,3430,3430,0
20230823,173200,137879590,3430,3430,3430,3430,0
20230823,173100,137879590,3430,3430,3430,3430,0
20230823,173000,137879590,3430,3430,3430,3430,0
20230823,172900,137879590,3430,3430,3430,3430,0
20230823,172800,137879590,3430,3430,3430,3430,0
20230823,172700,137879590,3430,3430,3430,3430,0
20230823,172600,137879590,3430,3430,3430,3430,0
20230823,172500,137879590,3430,3430,3430,3430,0
20230823,172400,137879590,3430,3430,3430,3430,0
20230823,172300,137879590,3430,3430,3430,3430,0
20230823,172200,137879590,3430,3430,3430,3430,0
20230823,172100,137879590,3430,3430,3430,3430,0
20230823,172000,137879590,3430,3430,3430,3430,0
20230823,171900,137879590,3430,3430,3430,3430,0
20230823,171800,137879590,3430,3430,3430,3430,0
20230823,171700,137879590,3430,3430,3430,3430,0
20230823,171600,137879590,3430,3430,3430,3430,0
20230823,171500,137879590,3430,3430,3430,3430,0
20230823,171400,137879590,3430,3430,3430,3430,0
20230823,171300,137879590,3430,3430,3430,3430,0
20230823,171200,137879590,3430,3430,3430,3430,0
20230823,171100,137879590,3430,3430,3430,3430,0
20230823,171000,137879590,3430,3430,3430,3430,0
20230823,170900,137879590,3430,3430,3430,3430,0
20230823,170800,137879590,3430,3430,3430,3430,0
20230823,170700,137879590,3430,3430,3430,3430,0
20230823,170600,137879590,3430,3430,3430,3430,0
20230823,170500,137879590,3430,3430,3430,3430,920
20230823,170400,137879590,3430,3430,3430,3430,0
20230823,170300,137879590,3430,3430,3430,3430,0
20230823,170200,137879590,3430,3430,3430,3430,0
20230823,170100,137879590,3430,3430,3430,3430,0
20230823,170000,137879590,3430,3430,3430,3430,0
20230823,165900,137879590,3430,3430,3430,3430,0
20230823,165800,137879590,3430,3430,3430,3430,0
20230823,165700,137879590,3430,3430,3430,3430,0
20230823,165600,137879590,3430,3430,3430,3430,0
20230823,165500,137879590,3430,3430,3430,3430,0
20230823,165400,137879590,3430,3430,3430,3430,0
20230823,165300,137879590,3430,3430,3430,3430,0
20230823,165200,137879590,3430,3430,3430,3430,0
20230823,165100,137879590,3430,3430,3430,3430,0
20230823,165000,137879590,3430,3430,3430,3430,0
20230823,164900,137879590,3430,3430,3430,3430,0
20230823,164800,137879590,3430,3430,3430,3430,0
20230823,164700,137879590,3430,3430,3430,3430,0
20230823,164600,137879590,3430,3430,3430,3430,0
20230823,164500,137879590,3430,3430,3430,3430,0
20230823,164400,137879590,3430,3430,3430,3430,0
20230823,164300,137879590,3430,3430,3430,3430,0
20230823,164200,137879590,3430,3430,3430,3430,0
20230823,164100,137879590,3430,3430,3430,3430,0
20230823,164000,137879590,3430,3430,3430,3430,0
20230823,163900,137879590,3430,3430,3430,3430,0
20230823,163800,137879590,3430,3430,3430,3430,0
20230823,163700,137879590,3430,3430,3430,3430,0
20230823,163600,137879590,3430,3430,3430,3430,0
20230823,163500,137879590,3430,3430,3430,3430,920
20230823,163400,137879590,3430,3430,3430,3430,0
20230823,163300,137879590,3430,3430,3430,3430,0
20230823,163200,137879590,3430,3430,3430,3430,0
20230823,163100,137879590,3430,3430,3430,3430,0
20230823,163000,137879590,3430,3430,3430,3430,0
20230823,162900,137879590,3430,3430,3430,3430,0
20230823,162800,137879590,3430,3430,3430,3430,0
20230823,162700,137879590,3430,3430,3430,3430,0
20230823,162600,137879590,3430,3430,3430,3430,0
20230823,162500,137879590,3430,3430,3430,3430,0
20230823,162400,137879590,3430,3430,3430,3430,0
20230823,162300,137879590,3430,3430,3430,3430,0
20230823,162200,137879590,3430,3430,3430,3430,0
20230823,162100,137879590,3430,3430,3430,3430,0
20230823,162000,137879590,3430,3430,3430,3430,0
20230823,161900,137879590,3430,3430,3430,3430,0
20230823,161800,137879590,3430,3430,3430,3430,0
20230823,161700,137879590,3430,3430,3430,3430,0
20230823,161600,137879590,3430,3430,3430,3430,0
20230823,161500,137879590,3430,3430,3430,3430,0
20230823,161400,137879590,3430,3430,3430,3430,0
20230823,161300,137879590,3430,3430,3430,3430,0
20230823,161200,137879590,3430,3430,3430,3430,0
20230823,161100,137879590,3430,3430,3430,3430,0
20230823,161000,137879590,3430,3430,3430,3430,0
20230823,160900,137879590,3430,3430,3430,3430,0
20230823,160800,137879590,3430,3430,3430,3430,0
20230823,160700,137879590,3430,3430,3430,3430,0
20230823,160600,137879590,3430,3430,3430,3430,0
20230823,160500,137879590,3430,3430,3430,3430,920
20230823,160400,137879590,3430,3430,3430,3430,0
20230823,160300,137879590,3430,3430,3430,3430,0
20230823,160200,137879590,3430,3430,3430,3430,0
20230823,160100,137879590,3430,3430,3430,3430,0
20230823,160000,137879590,3430,3430,3430,3430,0
20230823,155900,137879590,3430,3430,3430,3430,0
20230823,155800,137879590,3430,3430,3430,3430,0
20230823,155700,137879590,3430,3430,3430,3430,0
20230823,155600,137879590,3430,3430,3430,3430,0
20230823,155500,137879590,3430,3430,3430,3430,0
20230823,155400,137879590,3430,3430,3430,3430,0
20230823,155300,137879590,3430,3430,3430,3430,0
20230823,155200,137879590,3430,3430,3430,3430,0
20230823,155100,137879590,3430,3430,3430,3430,0
20230823,155000,137879590,3430,3430,3430,3430,0
20230823,154900,137879590,3430,3430,3430,3430,0
20230823,154800,137879590,3430,3430,3430,3430,0
20230823,154700,137879590,3430,3430,3430,3430,0
20230823,154600,137879590,3430,3430,3430,3430,0
20230823,154500,137879590,3430,3430,3430,3430,0
20230823,154400,137879590,3430,3430,3430,3430,0
20230823,154300,137879590,3430,3430,3430,3430,0
20230823,154200,137879590,3430,3430,3430,3430,0
20230823,154100,137879590,3430,3430,3430,3430,0
20230823,154000,137879590,3430,3430,3430,3430,0
20230823,153900,137879590,3430,3430,3430,3430,0
20230823,153800,137879590,3430,3430,3430,3430,0
20230823,153700,137879590,3430,3430,3430,3430,0
20230823,153600,137879590,3430,3430,3430,3430,0
20230823,153500,137879590,3430,3430,3430,3430,920
20230823,153400,137879590,3430,3430,3430,3430,0
20230823,153300,137879590,3430,3430,3430,3430,0
20230823,153200,137879590,3430,3430,3430,3430,0
20230823,153100,137879590,3430,3430,3430,3430,0
20230823,153000,137879590,3430,3430,3430,3430,920
20230823,152900,134723990,3400,3400,3400,3400,0
20230823,152800,134723990,3400,3400,3400,3400,0
20230823,152700,134723990,3400,3400,3400,3400,0
20230823,152600,134723990,3400,3400,3400,3400,0
20230823,152500,134723990,3400,3400,3400,3400,0
20230823,152400,134723990,3400,3400,3400,3400,0
20230823,152300,134723990,3400,3400,3400,3400,0
20230823,152200,134723990,3400,3400,3400,3400,0
20230823,152100,134723990,3400,3400,3400,3400,0
20230823,152000,134723990,3400,3400,3400,3400,0
20230823,151900,134723990,3400,3400,3400,3400,12
20230823,151800,134683190,3400,3400,3400,3400,0
20230823,151700,134683190,3400,3395,3400,3395,18
20230823,151600,134622005,3400,3400,3400,3400,5
20230823,151500,134605005,3405,3405,3405,3405,30
20230823,151400,134502855,3405,3405,3405,3405,0
20230823,151300,134502855,3405,3405,3405,3405,0
20230823,151200,134502855,3405,3395,3405,3390,1715
20230823,151100,128688670,3405,3405,3405,3405,9
20230823,151000,128658025,3395,3395,3395,3390,596
20230823,150900,126637020,3395,3390,3395,3390,115
20230823,150800,126247155,3395,3395,3395,3395,9
20230823,150700,126216600,3400,3395,3400,3395,78
20230823,150600,125951715,3395,3400,3400,3395,105
20230823,150500,125595065,3410,3410,3410,3410,87
20230823,150400,125298395,3415,3415,3415,3415,0
20230823,150300,125298395,3415,3415,3415,3415,0
20230823,150200,125298395,3415,3415,3415,3415,0
20230823,150100,125298395,3415,3415,3415,3415,0
20230823,150000,125298395,3415,3415,3415,3415,0
20230823,145900,125298395,3415,3415,3415,3415,0
20230823,145800,125298395,3415,3415,3415,3415,39
20230823,145700,125165210,3425,3425,3425,3425,900
20230823,145600,122082710,3425,3400,3425,3400,21
20230823,145500,122011285,3430,3430,3430,3430,145
20230823,145400,121513935,3430,3425,3430,3425,60
20230823,145300,121308310,3425,3425,3425,3425,0
20230823,145200,121308310,3425,3425,3425,3425,0
20230823,145100,121308310,3425,3395,3425,3395,95
20230823,145000,120985755,3430,3415,3430,3415,400
20230823,144900,119616780,3415,3400,3425,3395,2918
20230823,144800,109707935,3400,3415,3425,3400,3601
20230823,144700,97451670,3425,3420,3425,3420,2102
20230823,144600,90262720,3425,3425,3425,3425,95
20230823,144500,89937345,3425,3425,3425,3425,20
20230823,144400,89868845,3435,3435,3435,3435,0
20230823,144300,89868845,3435,3435,3435,3435,0
20230823,144200,89868845,3435,3435,3435,3435,0
20230823,144100,89868845,3435,3430,3435,3425,1008
20230823,144000,86414825,3435,3435,3435,3435,0
20230823,143900,86414825,3435,3435,3435,3435,230
20230823,143800,85624775,3440,3440,3440,3440,0
20230823,143700,85624775,3440,3440,3440,3440,22
20230823,143600,85549095,3440,3440,3440,3440,51
20230823,143500,85373655,3440,3435,3440,3435,21
20230823,143400,85301515,3440,3440,3440,3440,0
20230823,143300,85301515,3440,3440,3440,3440,0
20230823,143200,85301515,3440,3440,3440,3440,0
20230823,143100,85301515,3440,3440,3440,3440,0
20230823,143000,85301515,3440,3440,3440,3440,0
20230823,142900,85301515,3440,3440,3440,3440,0
20230823,142800,85301515,3440,3440,3440,3440,0
20230823,142700,85301515,3440,3440,3440,3440,22
20230823,142600,85225835,3440,3440,3440,3435,54
20230823,142500,85040080,3440,3440,3440,3440,0
20230823,142400,85040080,3440,3440,3440,3440,6
20230823,142300,85019440,3440,3440,3440,3440,0
20230823,142200,85019440,3440,3440,3440,3440,0
20230823,142100,85019440,3440,3440,3440,3440,0
20230823,142000,85019440,3440,3440,3440,3440,0
20230823,141900,85019440,3440,3440,3440,3440,0
20230823,141800,85019440,3440,3440,3440,3440,52
20230823,141700,84840560,3440,3440,3440,3440,22
20230823,141600,84764880,3440,3440,3440,3440,0
20230823,141500,84764880,3440,3440,3440,3440,0
20230823,141400,84764880,3440,3440,3440,3440,6
20230823,141300,84744240,3440,3440,3440,3440,54
20230823,141200,84558480,3440,3440,3440,3440,0
20230823,141100,84558480,3440,3440,3440,3440,0
20230823,141000,84558480,3440,3440,3440,3440,0
20230823,140900,84558480,3440,3440,3440,3440,0
20230823,140800,84558480,3440,3440,3440,3440,1
20230823,140700,84555040,3440,3440,3440,3440,22
20230823,140600,84479360,3440,3440,3440,3440,0
20230823,140500,84479360,3440,3440,3440,3440,0
20230823,140400,84479360,3440,3440,3440,3440,0
20230823,140300,84479360,3440,3440,3440,3440,14
20230823,140200,84431200,3440,3440,3440,3440,5
20230823,140100,84414000,3425,3425,3425,3425,0
20230823,140000,84414000,3425,3425,3425,3425,0
20230823,135900,84414000,3425,3435,3435,3425,130
20230823,135800,83967785,3440,3440,3440,3440,0
20230823,135700,83967785,3440,3440,3440,3440,22
20230823,135600,83892105,3440,3440,3440,3440,53
20230823,135500,83709785,3440,3440,3440,3440,6
20230823,135400,83689145,3440,3440,3440,3440,5
20230823,135300,83671945,3440,3440,3440,3440,0
20230823,135200,83671945,3440,3440,3440,3440,0
20230823,135100,83671945,3440,3440,3440,3440,0
20230823,135000,83671945,3440,3440,3440,3440,0
20230823,134900,83671945,3440,3440,3440,3440,50
20230823,134800,83499945,3440,3440,3440,3440,280
20230823,134700,82536745,3440,3440,3440,3440,22
20230823,134600,82461065,3440,3440,3440,3440,0
20230823,134500,82461065,3440,3440,3440,3440,1
20230823,134400,82457625,3435,3435,3435,3435,3
20230823,134300,82447320,3440,3435,3440,3435,3
20230823,134200,82437010,3430,3430,3430,3430,100
20230823,134100,82094010,3430,3435,3435,3430,58
20230823,134000,81894790,3440,3440,3440,3440,0
20230823,133900,81894790,3440,3440,3440,3440,0
20230823,133800,81894790,3440,3440,3440,3440,0
20230823,133700,81894790,3440,3440,3440,3440,22
20230823,133600,81819110,3440,3440,3440,3440,0
20230823,133500,81819110,3440,3440,3440,3440,0
20230823,133400,81819110,3440,3440,3440,3440,0
20230823,133300,81819110,3440,3440,3440,3440,1
20230823,133200,81815670,3430,3430,3430,3430,94
20230823,133100,81493250,3430,3435,3435,3430,600
20230823,133000,79435245,3435,3435,3435,3435,100
20230823,132900,79091745,3440,3440,3440,3440,79
20230823,132800,78819985,3440,3440,3440,3440,0
20230823,132700,78819985,3440,3440,3440,3440,23
20230823,132600,78740865,3450,3450,3450,3450,0
20230823,132500,78740865,3450,3450,3450,3450,0
20230823,132400,78740865,3450,3450,3450,3450,0
20230823,132300,78740865,3450,3450,3450,3450,13
20230823,132200,78696015,3450,3450,3450,3450,0
20230823,132100,78696015,3450,3450,3450,3450,2
20230823,132000,78689115,3450,3445,3450,3445,50
20230823,131900,78516625,3450,3450,3450,3450,37
20230823,131800,78388975,3450,3450,3450,3450,0
20230823,131700,78388975,3450,3445,3450,3445,23
20230823,131600,78309630,3450,3450,3450,3450,0
20230823,131500,78309630,3450,3450,3450,3450,0
20230823,131400,78309630,3450,3450,3450,3450,0
20230823,131300,78309630,3450,3450,3450,3450,0
20230823,131200,78309630,3450,3450,3450,3450,0
20230823,131100,78309630,3450,3450,3450,3450,0
20230823,131000,78309630,3450,3450,3450,3450,0
20230823,130900,78309630,3450,3450,3450,3450,0
20230823,130800,78309630,3450,3450,3450,3450,0
20230823,130700,78309630,3450,3450,3450,3450,52
20230823,130600,78130230,3450,3450,3450,3450,0
20230823,130500,78130230,3450,3450,3450,3450,0
20230823,130400,78130230,3450,3450,3450,3450,0
20230823,130300,78130230,3450,3450,3450,3450,1
20230823,130200,78126780,3450,3450,3450,3450,0
20230823,130100,78126780,3450,3450,3450,3450,3
20230823,130000,78116430,3450,3450,3450,3450,0
20230823,125900,78116430,3450,3450,3450,3450,1
20230823,125800,78112980,3450,3450,3450,3450,0
20230823,125700,78112980,3450,3450,3450,3450,1
20230823,125600,78109530,3450,3450,3450,3450,1
20230823,125500,78106080,3450,3450,3450,3450,1
20230823,125400,78102630,3450,3450,3450,3450,52
20230823,125300,77923230,3450,3450,3450,3450,1
20230823,125200,77919780,3450,3450,3450,3450,1
20230823,125100,77916330,3450,3450,3450,3450,2
20230823,125000,77909430,3435,3440,3440,3435,10
20230823,124900,77875065,3450,3450,3450,3450,1
20230823,124800,77871615,3450,3450,3450,3450,0
20230823,124700,77871615,3450,3450,3450,3450,1
20230823,124600,77868165,3450,3450,3450,3450,0
20230823,124500,77868165,3450,3450,3450,3450,3
20230823,124400,77857815,3450,3450,3450,3450,0
20230823,124300,77857815,3450,3450,3450,3450,0
20230823,124200,77857815,3450,3450,3450,3450,0
20230823,124100,77857815,3450,3450,3450,3450,0
20230823,124000,77857815,3450,3450,3450,3450,51
20230823,123900,77681865,3450,3450,3450,3450,0
20230823,123800,77681865,3450,3450,3450,3450,3
20230823,123700,77671515,3455,3455,3455,3455,0
20230823,123600,77671515,3455,3455,3455,3455,3
20230823,123500,77661150,3455,3450,3455,3430,328
20230823,123400,76528410,3450,3450,3450,3450,13
20230823,123300,76483560,3435,3435,3435,3435,0
20230823,123200,76483560,3435,3430,3435,3430,205
20230823,123100,75780395,3435,3435,3435,3435,0
20230823,123000,75780395,3435,3435,3435,3435,6
20230823,122900,75759785,3435,3435,3435,3435,0
20230823,122800,75759785,3435,3435,3435,3430,252
20230823,122700,74894565,3435,3450,3450,3435,462
20230823,122600,73306995,3450,3450,3450,3450,4
20230823,122500,73293195,3435,3440,3440,3435,41
20230823,122400,73152205,3450,3450,3450,3450,33
20230823,122300,73038355,3450,3450,3450,3450,0
20230823,122200,73038355,3450,3440,3450,3440,62
20230823,122100,72825035,3440,3440,3440,3440,0
20230823,122000,72825035,3440,3445,3445,3440,156
20230823,121900,72287670,3455,3455,3455,3455,0
20230823,121800,72287670,3455,3455,3455,3455,0
20230823,121700,72287670,3455,3455,3455,3455,0
20230823,121600,72287670,3455,3455,3455,3455,0
20230823,121500,72287670,3455,3455,3455,3455,0
20230823,121400,72287670,3455,3455,3455,3455,0
20230823,121300,72287670,3455,3455,3455,3455,0
20230823,121200,72287670,3455,3455,3455,3455,1
20230823,121100,72284215,3450,3450,3450,3450,15
20230823,121000,72232465,3460,3460,3460,3460,3
20230823,120900,72222085,3460,3460,3460,3460,3
20230823,120800,72211705,3460,3460,3460,3460,0
20230823,120700,72211705,3460,3460,3460,3460,0
20230823,120600,72211705,3460,3460,3460,3460,3
20230823,120500,72201325,3460,3460,3460,3460,3
20230823,120400,72190945,3460,3455,3460,3455,150
20230823,120300,71672690,3465,3465,3465,3465,48
20230823,120200,71506370,3465,3465,3465,3460,32
20230823,120100,71395495,3465,3465,3465,3465,3
20230823,120000,71385100,3465,3465,3465,3465,0
20230823,115900,71385100,3465,3465,3465,3465,0
20230823,115800,71385100,3465,3465,3465,3465,4
20230823,115700,71371240,3465,3465,3465,3465,4
20230823,115600,71357380,3465,3465,3465,3465,0
20230823,115500,71357380,3465,3465,3465,3465,0
20230823,115400,71357380,3465,3465,3465,3465,4
20230823,115300,71343520,3465,3465,3465,3465,4
20230823,115200,71329660,3465,3465,3465,3465,2
20230823,115100,71322730,3465,3465,3465,3465,0
20230823,115000,71322730,3465,3465,3465,3465,0
20230823,114900,71322730,3465,3455,3465,3455,2
20230823,114800,71315810,3460,3460,3460,3460,0
20230823,114700,71315810,3460,3460,3460,3460,73
20230823,114600,71063230,3460,3460,3460,3460,4
20230823,114500,71049390,3465,3465,3465,3465,0
20230823,114400,71049390,3465,3460,3465,3460,120
20230823,114300,70633670,3460,3465,3465,3460,461
20230823,114200,69036385,3465,3465,3465,3465,0
20230823,114100,69036385,3465,3465,3465,3465,0
20230823,114000,69036385,3465,3460,3465,3460,12
20230823,113900,68994850,3460,3460,3460,3460,0
20230823,113800,68994850,3460,3460,3460,3460,91
20230823,113700,68679990,3450,3450,3450,3450,3
20230823,113600,68669640,3460,3460,3460,3460,3
20230823,113500,68659260,3435,3435,3435,3435,0
20230823,113400,68659260,3435,3465,3465,3435,318
20230823,113300,67558415,3460,3450,3460,3450,841
20230823,113200,64650260,3450,3450,3450,3440,57
20230823,113100,64453710,3440,3440,3440,3440,37
20230823,113000,64326430,3440,3440,3440,3440,3
20230823,112900,64316110,3440,3440,3440,3440,152
20230823,112800,63793230,3440,3440,3440,3440,4
20230823,112700,63779470,3440,3440,3440,3440,13
20230823,112600,63734750,3450,3445,3450,3445,364
20230823,112500,62480085,3445,3445,3445,3445,1
20230823,112400,62476640,3445,3445,3445,3445,4
20230823,112300,62462860,3445,3445,3445,3445,0
20230823,112200,62462860,3445,3440,3445,3440,296
20230823,112100,61443410,3435,3435,3435,3435,0
20230823,112000,61443410,3435,3435,3435,3435,0
20230823,111900,61443410,3435,3435,3435,3435,0
20230823,111800,61443410,3435,3435,3435,3435,0
20230823,111700,61443410,3435,3435,3435,3435,0
20230823,111600,61443410,3435,3435,3435,3435,0
20230823,111500,61443410,3435,3435,3435,3435,36
20230823,111400,61319750,3435,3435,3435,3435,0
20230823,111300,61319750,3435,3435,3435,3435,300
20230823,111200,60289250,3435,3435,3435,3435,46
20230823,111100,60131240,3435,3435,3435,3435,0
20230823,111000,60131240,3435,3435,3435,3435,0
20230823,110900,60131240,3435,3435,3435,3435,2
20230823,110800,60124370,3435,3435,3435,3435,0
20230823,110700,60124370,3435,3435,3435,3435,6
20230823,110600,60103760,3435,3435,3435,3435,0
20230823,110500,60103760,3435,3435,3435,3435,0
20230823,110400,60103760,3435,3435,3435,3435,0
20230823,110300,60103760,3435,3435,3435,3435,47
20230823,110200,59942315,3435,3425,3435,3425,396
20230823,110100,58586005,3425,3425,3425,3425,0
20230823,110000,58586005,3425,3425,3425,3425,200
20230823,105900,57901005,3425,3425,3425,3425,5
20230823,105800,57883880,3425,3425,3425,3425,0
20230823,105700,57883880,3425,3425,3425,3425,0
20230823,105600,57883880,3425,3425,3425,3425,0
20230823,105500,57883880,3425,3425,3425,3425,68
20230823,105400,57650980,3425,3430,3430,3425,107
20230823,105300,57284165,3435,3435,3435,3435,1
20230823,105200,57280730,3425,3425,3425,3425,32
20230823,105100,57171130,3435,3435,3435,3435,352
20230823,105000,55962010,3440,3440,3440,3440,0
20230823,104900,55962010,3440,3440,3440,3440,46
20230823,104800,55803770,3450,3450,3450,3450,0
20230823,104700,55803770,3450,3450,3450,3450,1
20230823,104600,55800320,3455,3455,3455,3455,0
20230823,104500,55800320,3455,3455,3455,3455,81
20230823,104400,55520465,3455,3455,3455,3455,0
20230823,104300,55520465,3455,3455,3455,3455,0
20230823,104200,55520465,3455,3455,3455,3455,1
20230823,104100,55517010,3450,3450,3450,3450,0
20230823,104000,55517010,3450,3445,3450,3445,2
20230823,103900,55510115,3455,3455,3455,3455,0
20230823,103800,55510115,3455,3455,3455,3455,0
20230823,103700,55510115,3455,3455,3455,3455,52
20230823,103600,55330455,3455,3455,3455,3455,0
20230823,103500,55330455,3455,3455,3455,3455,0
20230823,103400,55330455,3455,3455,3455,3455,0
20230823,103300,55330455,3455,3455,3455,3455,0
20230823,103200,55330455,3455,3455,3455,3455,0
20230823,103100,55330455,3455,3455,3455,3455,0
20230823,103000,55330455,3455,3455,3455,3455,0
20230823,102900,55330455,3455,3455,3455,3455,0
20230823,102800,55330455,3455,3455,3455,3455,0
20230823,102700,55330455,3455,3455,3455,3455,57
20230823,102600,55133520,3455,3455,3455,3455,0
20230823,102500,55133520,3455,3455,3455,3455,4
20230823,102400,55119700,3455,3435,3455,3425,134
20230823,102300,54659875,3455,3455,3455,3455,2
20230823,102200,54652965,3440,3440,3440,3440,0
20230823,102100,54652965,3440,3440,3440,3440,74
20230823,102000,54398405,3440,3455,3455,3440,51
20230823,101900,54222920,3455,3455,3455,3455,250
20230823,101800,53359170,3455,3455,3455,3455,0
20230823,101700,53359170,3455,3440,3455,3440,279
20230823,101600,52399395,3455,3455,3455,3455,46
20230823,101500,52240465,3460,3460,3460,3460,0
20230823,101400,52240465,3460,3460,3460,3460,0
20230823,101300,52240465,3460,3460,3460,3460,0
20230823,101200,52240465,3460,3460,3460,3460,1
20230823,101100,52237005,3445,3445,3445,3445,94
20230823,101000,51913175,3445,3445,3445,3445,1
20230823,100900,51909730,3440,3440,3440,3440,0
20230823,100800,51909730,3440,3440,3440,3440,7
20230823,100700,51885650,3445,3445,3445,3445,6
20230823,100600,51864980,3450,3450,3450,3450,104
20230823,100500,51506180,3460,3450,3460,3450,552
20230823,100400,49601700,3460,3460,3460,3460,1
20230823,100300,49598240,3460,3435,3460,3435,146
20230823,100200,49096705,3460,3460,3460,3460,0
20230823,100100,49096705,3460,3460,3460,3460,0
20230823,100000,49096705,3460,3440,3460,3440,1297
20230823,095900,44619835,3435,3435,3435,3435,0
20230823,095800,44619835,3435,3435,3435,3435,0
20230823,095700,44619835,3435,3435,3435,3435,155
20230823,095600,44087410,3435,3435,3435,3435,81
20230823,095500,43809175,3435,3435,3435,3435,0
20230823,095400,43809175,3435,3435,3435,3435,0
20230823,095300,43809175,3435,3435,3435,3435,0
20230823,095200,43809175,3435,3435,3435,3435,0
20230823,095100,43809175,3435,3435,3435,3435,0
20230823,095000,43809175,3435,3435,3435,3435,53
20230823,094900,43627120,3440,3440,3440,3440,0
20230823,094800,43627120,3440,3440,3440,3440,17
20230823,094700,43568640,3440,3440,3440,3440,0
20230823,094600,43568640,3440,3435,3440,3435,4
20230823,094500,43554895,3435,3435,3435,3435,0
20230823,094400,43554895,3435,3435,3435,3435,44
20230823,094300,43403755,3435,3415,3435,3415,3741
20230823,094200,30627880,3415,3415,3415,3415,0
20230823,094100,30627880,3415,3415,3415,3415,0
20230823,094000,30627880,3415,3415,3415,3415,50
20230823,093900,30457130,3415,3415,3415,3415,0
20230823,093800,30457130,3415,3415,3415,3415,0
20230823,093700,30457130,3415,3415,3415,3405,1075
20230823,093600,26794235,3415,3415,3415,3415,250
20230823,093500,25940485,3440,3440,3440,3440,0
20230823,093400,25940485,3440,3440,3440,3440,30
20230823,093300,25837285,3440,3440,3440,3440,0
20230823,093200,25837285,3440,3440,3440,3440,0
20230823,093100,25837285,3440,3420,3440,3420,501
20230823,093000,24123845,3420,3435,3440,3420,1014
20230823,092900,20648955,3445,3445,3445,3445,3
20230823,092800,20638620,3435,3435,3435,3435,324
20230823,092700,19525680,3435,3435,3435,3435,537
20230823,092600,17681085,3450,3450,3450,3450,0
20230823,092500,17681085,3450,3450,3450,3450,0
20230823,092400,17681085,3450,3450,3450,3450,1
20230823,092300,17677635,3450,3450,3450,3450,3
20230823,092200,17667285,3455,3455,3455,3455,0
20230823,092100,17667285,3455,3455,3455,3455,0
20230823,092000,17667285,3455,3455,3455,3455,0
20230823,091900,17667285,3455,3455,3455,3455,2
20230823,091800,17660375,3455,3455,3455,3455,0
20230823,091700,17660375,3455,3455,3455,3455,0
20230823,091600,17660375,3455,3455,3455,3455,3
20230823,091500,17650010,3455,3455,3455,3455,0
20230823,091400,17650010,3455,3455,3455,3455,0
20230823,091300,17650010,3455,3445,3455,3445,600
20230823,091200,15579195,3445,3440,3445,3440,49
20230823,091100,15410525,3440,3425,3440,3425,1770
20230823,091000,9337930,3420,3420,3420,3420,604
20230823,090900,7272250,3420,3420,3420,3420,190
20230823,090800,6622450,3420,3420,3420,3420,8
20230823,090700,6595090,3420,3420,3420,3420,0
20230823,090600,6595090,3420,3420,3420,3420,0
20230823,090500,6595090,3420,3420,3420,3420,18
20230823,090400,6533530,3415,3415,3415,3415,909
20230823,090300,3429295,3425,3425,3425,3425,57
20230823,090200,3234070,3425,3415,3425,3415,99
20230823,090100,2895330,3415,3415,3415,3415,90
20230823,090000,2587980,3410,3405,3410,3405,760