stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190600,184454590,12940,12940,12940,12940,749
20230824,190500,184454590,12940,12940,12940,12940,0
20230824,190400,184454590,12940,12940,12940,12940,0
20230824,190300,184454590,12940,12940,12940,12940,0
20230824,190200,184454590,12940,12940,12940,12940,0
20230824,190100,184454590,12940,12940,12940,12940,0
20230824,190000,184454590,12940,12940,12940,12940,0
20230824,185900,184454590,12940,12940,12940,12940,0
20230824,185800,184454590,12940,12940,12940,12940,0
20230824,185700,184454590,12940,12940,12940,12940,0
20230824,185600,184454590,12940,12940,12940,12940,0
20230824,185500,184454590,12940,12940,12940,12940,0
20230824,185400,184454590,12940,12940,12940,12940,0
20230824,185300,184454590,12940,12940,12940,12940,0
20230824,185200,184454590,12940,12940,12940,12940,0
20230824,185100,184454590,12940,12940,12940,12940,0
20230824,185000,184454590,12940,12940,12940,12940,0
20230824,184900,184454590,12940,12940,12940,12940,0
20230824,184800,184454590,12940,12940,12940,12940,0
20230824,184700,184454590,12940,12940,12940,12940,0
20230824,184600,184454590,12940,12940,12940,12940,0
20230824,184500,184454590,12940,12940,12940,12940,0
20230824,184400,184454590,12940,12940,12940,12940,0
20230824,184300,184454590,12940,12940,12940,12940,0
20230824,184200,184454590,12940,12940,12940,12940,0
20230824,184100,184454590,12940,12940,12940,12940,0
20230824,184000,184454590,12940,12940,12940,12940,0
20230824,183900,184454590,12940,12940,12940,12940,0
20230824,183800,184454590,12940,12940,12940,12940,0
20230824,183700,184454590,12940,12940,12940,12940,0
20230824,183600,184454590,12940,12940,12940,12940,749
20230824,183500,184454590,12940,12940,12940,12940,0
20230824,183400,184454590,12940,12940,12940,12940,0
20230824,183300,184454590,12940,12940,12940,12940,0
20230824,183200,184454590,12940,12940,12940,12940,0
20230824,183100,184454590,12940,12940,12940,12940,0
20230824,183000,184454590,12940,12940,12940,12940,0
20230824,182900,184454590,12940,12940,12940,12940,0
20230824,182800,184454590,12940,12940,12940,12940,0
20230824,182700,184454590,12940,12940,12940,12940,0
20230824,182600,184454590,12940,12940,12940,12940,0
20230824,182500,184454590,12940,12940,12940,12940,0
20230824,182400,184454590,12940,12940,12940,12940,0
20230824,182300,184454590,12940,12940,12940,12940,0
20230824,182200,184454590,12940,12940,12940,12940,0
20230824,182100,184454590,12940,12940,12940,12940,0
20230824,182000,184454590,12940,12940,12940,12940,0
20230824,181900,184454590,12940,12940,12940,12940,0
20230824,181800,184454590,12940,12940,12940,12940,0
20230824,181700,184454590,12940,12940,12940,12940,0
20230824,181600,184454590,12940,12940,12940,12940,0
20230824,181500,184454590,12940,12940,12940,12940,0
20230824,181400,184454590,12940,12940,12940,12940,0
20230824,181300,184454590,12940,12940,12940,12940,0
20230824,181200,184454590,12940,12940,12940,12940,0
20230824,181100,184454590,12940,12940,12940,12940,0
20230824,181000,184454590,12940,12940,12940,12940,0
20230824,180900,184454590,12940,12940,12940,12940,0
20230824,180800,184454590,12940,12940,12940,12940,0
20230824,180700,184454590,12940,12940,12940,12940,0
20230824,180600,184454590,12940,12940,12940,12940,749
20230824,180500,184454590,12940,12940,12940,12940,0
20230824,180400,184454590,12940,12940,12940,12940,0
20230824,180300,184454590,12940,12940,12940,12940,0
20230824,180200,184454590,12940,12940,12940,12940,0
20230824,180100,184454590,12940,12940,12940,12940,0
20230824,180000,184454590,12940,12940,12940,12940,0
20230824,175900,184454590,12940,12940,12940,12940,0
20230824,175800,184454590,12940,12940,12940,12940,0
20230824,175700,184454590,12940,12940,12940,12940,0
20230824,175600,184454590,12940,12940,12940,12940,0
20230824,175500,184454590,12940,12940,12940,12940,0
20230824,175400,184454590,12940,12940,12940,12940,0
20230824,175300,184454590,12940,12940,12940,12940,0
20230824,175200,184454590,12940,12940,12940,12940,0
20230824,175100,184454590,12940,12940,12940,12940,0
20230824,175000,184454590,12940,12940,12940,12940,0
20230824,174900,184454590,12940,12940,12940,12940,0
20230824,174800,184454590,12940,12940,12940,12940,0
20230824,174700,184454590,12940,12940,12940,12940,0
20230824,174600,184454590,12940,12940,12940,12940,0
20230824,174500,184454590,12940,12940,12940,12940,0
20230824,174400,184454590,12940,12940,12940,12940,0
20230824,174300,184454590,12940,12940,12940,12940,0
20230824,174200,184454590,12940,12940,12940,12940,0
20230824,174100,184454590,12940,12940,12940,12940,0
20230824,174000,184454590,12940,12940,12940,12940,0
20230824,173900,184454590,12940,12940,12940,12940,0
20230824,173800,184454590,12940,12940,12940,12940,0
20230824,173700,184454590,12940,12940,12940,12940,0
20230824,173600,184454590,12940,12940,12940,12940,749
20230824,173500,184454590,12940,12940,12940,12940,0
20230824,173400,184454590,12940,12940,12940,12940,0
20230824,173300,184454590,12940,12940,12940,12940,0
20230824,173200,184454590,12940,12940,12940,12940,0
20230824,173100,184454590,12940,12940,12940,12940,0
20230824,173000,184454590,12940,12940,12940,12940,0
20230824,172900,184454590,12940,12940,12940,12940,0
20230824,172800,184454590,12940,12940,12940,12940,0
20230824,172700,184454590,12940,12940,12940,12940,0
20230824,172600,184454590,12940,12940,12940,12940,0
20230824,172500,184454590,12940,12940,12940,12940,0
20230824,172400,184454590,12940,12940,12940,12940,0
20230824,172300,184454590,12940,12940,12940,12940,0
20230824,172200,184454590,12940,12940,12940,12940,0
20230824,172100,184454590,12940,12940,12940,12940,0
20230824,172000,184454590,12940,12940,12940,12940,0
20230824,171900,184454590,12940,12940,12940,12940,0
20230824,171800,184454590,12940,12940,12940,12940,0
20230824,171700,184454590,12940,12940,12940,12940,0
20230824,171600,184454590,12940,12940,12940,12940,0
20230824,171500,184454590,12940,12940,12940,12940,0
20230824,171400,184454590,12940,12940,12940,12940,0
20230824,171300,184454590,12940,12940,12940,12940,0
20230824,171200,184454590,12940,12940,12940,12940,0
20230824,171100,184454590,12940,12940,12940,12940,0
20230824,171000,184454590,12940,12940,12940,12940,0
20230824,170900,184454590,12940,12940,12940,12940,0
20230824,170800,184454590,12940,12940,12940,12940,0
20230824,170700,184454590,12940,12940,12940,12940,0
20230824,170600,184454590,12940,12940,12940,12940,749
20230824,170500,184454590,12940,12940,12940,12940,0
20230824,170400,184454590,12940,12940,12940,12940,0
20230824,170300,184454590,12940,12940,12940,12940,0
20230824,170200,184454590,12940,12940,12940,12940,0
20230824,170100,184454590,12940,12940,12940,12940,0
20230824,170000,184454590,12940,12940,12940,12940,0
20230824,165900,184454590,12940,12940,12940,12940,0
20230824,165800,184454590,12940,12940,12940,12940,0
20230824,165700,184454590,12940,12940,12940,12940,0
20230824,165600,184454590,12940,12940,12940,12940,0
20230824,165500,184454590,12940,12940,12940,12940,0
20230824,165400,184454590,12940,12940,12940,12940,0
20230824,165300,184454590,12940,12940,12940,12940,0
20230824,165200,184454590,12940,12940,12940,12940,0
20230824,165100,184454590,12940,12940,12940,12940,0
20230824,165000,184454590,12940,12940,12940,12940,0
20230824,164900,184454590,12940,12940,12940,12940,0
20230824,164800,184454590,12940,12940,12940,12940,0
20230824,164700,184454590,12940,12940,12940,12940,0
20230824,164600,184454590,12940,12940,12940,12940,0
20230824,164500,184454590,12940,12940,12940,12940,0
20230824,164400,184454590,12940,12940,12940,12940,0
20230824,164300,184454590,12940,12940,12940,12940,0
20230824,164200,184454590,12940,12940,12940,12940,0
20230824,164100,184454590,12940,12940,12940,12940,0
20230824,164000,184454590,12940,12940,12940,12940,0
20230824,163900,184454590,12940,12940,12940,12940,0
20230824,163800,184454590,12940,12940,12940,12940,0
20230824,163700,184454590,12940,12940,12940,12940,0
20230824,163600,184454590,12940,12940,12940,12940,749
20230824,163500,184454590,12940,12940,12940,12940,0
20230824,163400,184454590,12940,12940,12940,12940,0
20230824,163300,184454590,12940,12940,12940,12940,0
20230824,163200,184454590,12940,12940,12940,12940,0
20230824,163100,184454590,12940,12940,12940,12940,0
20230824,163000,184454590,12940,12940,12940,12940,0
20230824,162900,184454590,12940,12940,12940,12940,0
20230824,162800,184454590,12940,12940,12940,12940,0
20230824,162700,184454590,12940,12940,12940,12940,0
20230824,162600,184454590,12940,12940,12940,12940,0
20230824,162500,184454590,12940,12940,12940,12940,0
20230824,162400,184454590,12940,12940,12940,12940,0
20230824,162300,184454590,12940,12940,12940,12940,0
20230824,162200,184454590,12940,12940,12940,12940,0
20230824,162100,184454590,12940,12940,12940,12940,0
20230824,162000,184454590,12940,12940,12940,12940,0
20230824,161900,184454590,12940,12940,12940,12940,0
20230824,161800,184454590,12940,12940,12940,12940,0
20230824,161700,184454590,12940,12940,12940,12940,0
20230824,161600,184454590,12940,12940,12940,12940,0
20230824,161500,184454590,12940,12940,12940,12940,0
20230824,161400,184454590,12940,12940,12940,12940,0
20230824,161300,184454590,12940,12940,12940,12940,0
20230824,161200,184454590,12940,12940,12940,12940,0
20230824,161100,184454590,12940,12940,12940,12940,0
20230824,161000,184454590,12940,12940,12940,12940,0
20230824,160900,184454590,12940,12940,12940,12940,0
20230824,160800,184454590,12940,12940,12940,12940,0
20230824,160700,184454590,12940,12940,12940,12940,0
20230824,160600,184454590,12940,12940,12940,12940,749
20230824,160500,184454590,12940,12940,12940,12940,0
20230824,160400,184454590,12940,12940,12940,12940,0
20230824,160300,184454590,12940,12940,12940,12940,0
20230824,160200,184454590,12940,12940,12940,12940,0
20230824,160100,184454590,12940,12940,12940,12940,0
20230824,160000,184454590,12940,12940,12940,12940,0
20230824,155900,184454590,12940,12940,12940,12940,0
20230824,155800,184454590,12940,12940,12940,12940,0
20230824,155700,184454590,12940,12940,12940,12940,0
20230824,155600,184454590,12940,12940,12940,12940,0
20230824,155500,184454590,12940,12940,12940,12940,0
20230824,155400,184454590,12940,12940,12940,12940,0
20230824,155300,184454590,12940,12940,12940,12940,0
20230824,155200,184454590,12940,12940,12940,12940,0
20230824,155100,184454590,12940,12940,12940,12940,0
20230824,155000,184454590,12940,12940,12940,12940,0
20230824,154900,184454590,12940,12940,12940,12940,0
20230824,154800,184454590,12940,12940,12940,12940,0
20230824,154700,184454590,12940,12940,12940,12940,0
20230824,154600,184454590,12940,12940,12940,12940,0
20230824,154500,184454590,12940,12940,12940,12940,0
20230824,154400,184454590,12940,12940,12940,12940,0
20230824,154300,184454590,12940,12940,12940,12940,0
20230824,154200,184454590,12940,12940,12940,12940,0
20230824,154100,184454590,12940,12940,12940,12940,0
20230824,154000,184454590,12940,12940,12940,12940,0
20230824,153900,184454590,12940,12940,12940,12940,0
20230824,153800,184454590,12940,12940,12940,12940,0
20230824,153700,184454590,12940,12940,12940,12940,0
20230824,153600,184454590,12940,12940,12940,12940,749
20230824,153500,184454590,12940,12940,12940,12940,0
20230824,153400,184454590,12940,12940,12940,12940,0
20230824,153300,184454590,12940,12940,12940,12940,0
20230824,153200,184454590,12940,12940,12940,12940,0
20230824,153100,184454590,12940,12940,12940,12940,0
20230824,153000,184454590,12940,12940,12940,12940,749
20230824,152900,174762530,12920,12920,12920,12920,0
20230824,152800,174762530,12920,12920,12920,12920,0
20230824,152700,174762530,12920,12920,12920,12920,0
20230824,152600,174762530,12920,12920,12920,12920,0
20230824,152500,174762530,12920,12920,12920,12920,0
20230824,152400,174762530,12920,12920,12920,12920,0
20230824,152300,174762530,12920,12920,12920,12920,0
20230824,152200,174762530,12920,12920,12920,12920,0
20230824,152100,174762530,12920,12920,12920,12920,0
20230824,152000,174762530,12920,12920,12920,12920,0
20230824,151900,174762530,12920,12920,12920,12920,10
20230824,151800,174633330,12930,12930,12930,12930,0
20230824,151700,174633330,12930,12930,12930,12930,9
20230824,151600,174516960,12930,12930,12930,12930,0
20230824,151500,174516960,12930,12930,12930,12930,0
20230824,151400,174516960,12930,12930,12930,12930,0
20230824,151300,174516960,12930,12930,12930,12930,2
20230824,151200,174491100,12910,12910,12910,12910,0
20230824,151100,174491100,12910,12910,12910,12910,0
20230824,151000,174491100,12910,12910,12910,12910,1
20230824,150900,174478190,12910,12910,12910,12910,0
20230824,150800,174478190,12910,12910,12910,12910,0
20230824,150700,174478190,12910,12910,12910,12910,0
20230824,150600,174478190,12910,12910,12910,12910,6
20230824,150500,174400730,12910,12910,12910,12910,21
20230824,150400,174129620,12910,12920,12920,12910,400
20230824,150300,168964340,12930,12930,12930,12930,0
20230824,150200,168964340,12930,12930,12930,12930,0
20230824,150100,168964340,12930,12930,12930,12930,0
20230824,150000,168964340,12930,12930,12930,12930,11
20230824,145900,168822110,12930,12930,12930,12930,0
20230824,145800,168822110,12930,12930,12930,12930,0
20230824,145700,168822110,12930,12930,12930,12930,0
20230824,145600,168822110,12930,12930,12930,12930,0
20230824,145500,168822110,12930,12930,12930,12930,0
20230824,145400,168822110,12930,12930,12930,12930,0
20230824,145300,168822110,12930,12930,12930,12930,0
20230824,145200,168822110,12930,12930,12930,12930,0
20230824,145100,168822110,12930,12930,12930,12930,0
20230824,145000,168822110,12930,12930,12930,12930,2
20230824,144900,168796250,12930,12930,12930,12930,0
20230824,144800,168796250,12930,12930,12930,12930,0
20230824,144700,168796250,12930,12930,12930,12930,0
20230824,144600,168796250,12930,12930,12930,12930,23
20230824,144500,168498860,12930,12930,12930,12930,0
20230824,144400,168498860,12930,12930,12930,12930,0
20230824,144300,168498860,12930,12930,12930,12930,0
20230824,144200,168498860,12930,12930,12930,12930,0
20230824,144100,168498860,12930,12930,12930,12930,6
20230824,144000,168421280,12920,12920,12920,12920,0
20230824,143900,168421280,12920,12920,12920,12920,0
20230824,143800,168421280,12920,12920,12920,12920,0
20230824,143700,168421280,12920,12920,12920,12920,18
20230824,143600,168188720,12930,12930,12930,12930,2
20230824,143500,168162860,12940,12940,12940,12940,0
20230824,143400,168162860,12940,12940,12940,12940,0
20230824,143300,168162860,12940,12940,12940,12940,0
20230824,143200,168162860,12940,12930,12940,12930,11
20230824,143100,168020610,12930,12930,12930,12930,112
20230824,143000,166572450,12940,12940,12940,12940,2
20230824,142900,166546570,12940,12940,12940,12940,12
20230824,142800,166391290,12930,12940,12940,12930,200
20230824,142700,163805150,12960,12960,12960,12960,0
20230824,142600,163805150,12960,12940,12960,12940,1020
20230824,142500,150595720,12940,12940,12940,12940,2
20230824,142400,150569840,12940,12940,12940,12940,38
20230824,142300,150078120,12940,12940,12940,12940,0
20230824,142200,150078120,12940,12940,12940,12940,40
20230824,142100,149560520,12940,12940,12940,12940,140
20230824,142000,147748920,12940,12940,12940,12940,3
20230824,141900,147710100,12940,12940,12940,12940,16
20230824,141800,147503060,12950,12950,12950,12950,0
20230824,141700,147503060,12950,12950,12950,12950,0
20230824,141600,147503060,12950,12950,12950,12950,3
20230824,141500,147464210,12960,12960,12960,12960,0
20230824,141400,147464210,12960,12960,12960,12960,0
20230824,141300,147464210,12960,12960,12960,12960,0
20230824,141200,147464210,12960,12960,12960,12960,0
20230824,141100,147464210,12960,12940,12960,12940,1000
20230824,141000,134519230,12940,12940,12940,12940,0
20230824,140900,134519230,12940,12940,12940,12940,0
20230824,140800,134519230,12940,12940,12940,12940,0
20230824,140700,134519230,12940,12940,12940,12940,0
20230824,140600,134519230,12940,12940,12940,12940,0
20230824,140500,134519230,12940,12940,12940,12940,0
20230824,140400,134519230,12940,12940,12940,12940,0
20230824,140300,134519230,12940,12940,12940,12940,0
20230824,140200,134519230,12940,12940,12940,12940,0
20230824,140100,134519230,12940,12940,12940,12940,0
20230824,140000,134519230,12940,12940,12940,12940,0
20230824,135900,134519230,12940,12930,12940,12930,500
20230824,135800,128053890,12930,12930,12930,12930,0
20230824,135700,128053890,12930,12930,12930,12930,1
20230824,135600,128040960,12920,12920,12920,12920,65
20230824,135500,127201160,12930,12930,12930,12930,0
20230824,135400,127201160,12930,12930,12930,12930,0
20230824,135300,127201160,12930,12930,12930,12930,16
20230824,135200,126994280,12920,12920,12920,12920,0
20230824,135100,126994280,12920,12920,12920,12920,0
20230824,135000,126994280,12920,12920,12920,12920,20
20230824,134900,126735880,12920,12920,12920,12920,10
20230824,134800,126606680,12920,12920,12920,12920,0
20230824,134700,126606680,12920,12920,12920,12920,1
20230824,134600,126593760,12930,12930,12930,12930,1
20230824,134500,126580830,12940,12930,12940,12930,500
20230824,134400,120115420,12930,12930,12930,12930,0
20230824,134300,120115420,12930,12930,12930,12930,0
20230824,134200,120115420,12930,12930,12930,12930,0
20230824,134100,120115420,12930,12920,12930,12920,2
20230824,134000,120089570,12940,12940,12940,12940,0
20230824,133900,120089570,12940,12940,12940,12940,29
20230824,133800,119714310,12940,12940,12940,12940,0
20230824,133700,119714310,12940,12940,12940,12940,0
20230824,133600,119714310,12940,12940,12940,12940,10
20230824,133500,119584910,12950,12950,12950,12950,0
20230824,133400,119584910,12950,12940,12950,12940,500
20230824,133300,113111800,12940,12940,12940,12940,0
20230824,133200,113111800,12940,12940,12940,12940,1
20230824,133100,113098860,12930,12930,12930,12930,1
20230824,133000,113085930,12940,12940,12940,12940,0
20230824,132900,113085930,12940,12940,12940,12940,10
20230824,132800,112956530,12940,12940,12940,12940,0
20230824,132700,112956530,12940,12940,12940,12940,0
20230824,132600,112956530,12940,12940,12940,12940,0
20230824,132500,112956530,12940,12940,12940,12940,0
20230824,132400,112956530,12940,12960,12960,12940,8
20230824,132300,112852870,12950,12950,12950,12950,3
20230824,132200,112814020,12960,12960,12960,12960,10
20230824,132100,112684420,12970,12960,12970,12960,500
20230824,132000,106204300,12960,12960,12960,12960,0
20230824,131900,106204300,12960,12960,12960,12960,12
20230824,131800,106048780,12970,12970,12970,12970,14
20230824,131700,105867200,12960,12940,12960,12940,652
20230824,131600,97423440,12930,12930,12930,12930,0
20230824,131500,97423440,12930,12930,12930,12930,0
20230824,131400,97423440,12930,12910,12930,12910,1021
20230824,131300,84235810,12910,12910,12910,12910,0
20230824,131200,84235810,12910,12910,12910,12910,0
20230824,131100,84235810,12910,12910,12910,12910,1
20230824,131000,84222900,12900,12900,12900,12900,0
20230824,130900,84222900,12900,12900,12900,12900,0
20230824,130800,84222900,12900,12900,12900,12900,0
20230824,130700,84222900,12900,12910,12910,12900,113
20230824,130600,82765100,12910,12910,12910,12910,0
20230824,130500,82765100,12910,12910,12910,12910,0
20230824,130400,82765100,12910,12910,12910,12910,1
20230824,130300,82752190,12920,12920,12920,12920,0
20230824,130200,82752190,12920,12920,12920,12920,0
20230824,130100,82752190,12920,12920,12920,12920,1
20230824,130000,82739270,12910,12910,12910,12910,0
20230824,125900,82739270,12910,12910,12910,12910,9
20230824,125800,82623080,12920,12920,12920,12920,0
20230824,125700,82623080,12920,12920,12920,12920,2
20230824,125600,82597240,12920,12920,12920,12920,0
20230824,125500,82597240,12920,12920,12920,12920,0
20230824,125400,82597240,12920,12920,12920,12920,0
20230824,125300,82597240,12920,12920,12920,12920,0
20230824,125200,82597240,12920,12920,12920,12920,0
20230824,125100,82597240,12920,12920,12920,12920,0
20230824,125000,82597240,12920,12920,12920,12920,0
20230824,124900,82597240,12920,12920,12920,12920,0
20230824,124800,82597240,12920,12920,12920,12920,10
20230824,124700,82468040,12920,12920,12920,12920,0
20230824,124600,82468040,12920,12920,12920,12920,20
20230824,124500,82209640,12920,12920,12920,12920,0
20230824,124400,82209640,12920,12920,12920,12920,0
20230824,124300,82209640,12920,12920,12920,12920,21
20230824,124200,81938320,12920,12920,12920,12920,0
20230824,124100,81938320,12920,12920,12920,12920,0
20230824,124000,81938320,12920,12920,12920,12920,0
20230824,123900,81938320,12920,12920,12920,12920,0
20230824,123800,81938320,12920,12920,12920,12920,0
20230824,123700,81938320,12920,12920,12920,12920,0
20230824,123600,81938320,12920,12920,12920,12920,0
20230824,123500,81938320,12920,12920,12920,12920,0
20230824,123400,81938320,12920,12920,12920,12920,0
20230824,123300,81938320,12920,12920,12920,12920,0
20230824,123200,81938320,12920,12920,12920,12920,0
20230824,123100,81938320,12920,12920,12920,12920,2
20230824,123000,81912480,12900,12900,12900,12900,0
20230824,122900,81912480,12900,12900,12900,12900,0
20230824,122800,81912480,12900,12900,12900,12900,1
20230824,122700,81899580,12920,12920,12920,12920,0
20230824,122600,81899580,12920,12910,12920,12910,7
20230824,122500,81809190,12910,12910,12910,12910,0
20230824,122400,81809190,12910,12910,12910,12910,2
20230824,122300,81783370,12910,12910,12910,12910,3
20230824,122200,81744640,12910,12910,12910,12910,2
20230824,122100,81718820,12930,12930,12930,12930,0
20230824,122000,81718820,12930,12930,12930,12930,0
20230824,121900,81718820,12930,12930,12930,12930,0
20230824,121800,81718820,12930,12920,12930,12920,12
20230824,121700,81563760,12920,12920,12920,12920,0
20230824,121600,81563760,12920,12920,12920,12920,0
20230824,121500,81563760,12920,12920,12920,12920,0
20230824,121400,81563760,12920,12920,12920,12920,0
20230824,121300,81563760,12920,12920,12920,12920,0
20230824,121200,81563760,12920,12920,12920,12920,137
20230824,121100,79793720,12920,12910,12920,12910,372
20230824,121000,74991180,12910,12900,12910,12900,120
20230824,120900,73443090,12900,12900,12900,12900,0
20230824,120800,73443090,12900,12900,12900,12880,232
20230824,120700,70450650,12900,12880,12900,12880,24
20230824,120600,70141490,12900,12880,12900,12880,566
20230824,120500,62846070,12880,12880,12880,12880,2
20230824,120400,62820310,12880,12880,12880,12880,104
20230824,120300,61480790,12880,12880,12880,12880,2
20230824,120200,61455030,12870,12880,12890,12870,12
20230824,120100,61300440,12870,12870,12870,12870,2
20230824,120000,61274700,12880,12880,12880,12880,14
20230824,115900,61094380,12880,12880,12880,12880,0
20230824,115800,61094380,12880,12880,12880,12880,0
20230824,115700,61094380,12880,12880,12880,12880,2
20230824,115600,61068620,12880,12880,12880,12880,0
20230824,115500,61068620,12880,12880,12880,12880,0
20230824,115400,61068620,12880,12880,12880,12880,2
20230824,115300,61042860,12890,12890,12890,12890,0
20230824,115200,61042860,12890,12890,12890,12890,0
20230824,115100,61042860,12890,12880,12890,12880,12
20230824,115000,60888200,12870,12870,12870,12870,0
20230824,114900,60888200,12870,12870,12870,12870,0
20230824,114800,60888200,12870,12870,12870,12870,0
20230824,114700,60888200,12870,12870,12870,12870,0
20230824,114600,60888200,12870,12870,12870,12870,0
20230824,114500,60888200,12870,12870,12870,12870,20
20230824,114400,60630800,12890,12890,12890,12890,0
20230824,114300,60630800,12890,12890,12890,12890,0
20230824,114200,60630800,12890,12890,12890,12890,0
20230824,114100,60630800,12890,12890,12890,12890,0
20230824,114000,60630800,12890,12890,12890,12890,0
20230824,113900,60630800,12890,12890,12890,12890,0
20230824,113800,60630800,12890,12890,12890,12890,0
20230824,113700,60630800,12890,12890,12890,12890,0
20230824,113600,60630800,12890,12890,12890,12890,0
20230824,113500,60630800,12890,12890,12890,12890,0
20230824,113400,60630800,12890,12890,12890,12890,0
20230824,113300,60630800,12890,12890,12890,12890,0
20230824,113200,60630800,12890,12890,12890,12890,0
20230824,113100,60630800,12890,12890,12890,12890,0
20230824,113000,60630800,12890,12890,12890,12890,0
20230824,112900,60630800,12890,12890,12890,12890,0
20230824,112800,60630800,12890,12890,12890,12890,0
20230824,112700,60630800,12890,12890,12890,12890,0
20230824,112600,60630800,12890,12890,12890,12890,1
20230824,112500,60617910,12880,12880,12880,12880,2
20230824,112400,60592150,12880,12880,12880,12880,0
20230824,112300,60592150,12880,12880,12880,12880,0
20230824,112200,60592150,12880,12880,12880,12880,2
20230824,112100,60566390,12890,12890,12890,12890,0
20230824,112000,60566390,12890,12890,12890,12890,0
20230824,111900,60566390,12890,12890,12890,12890,0
20230824,111800,60566390,12890,12890,12890,12890,2
20230824,111700,60540610,12880,12880,12880,12880,0
20230824,111600,60540610,12880,12880,12880,12880,0
20230824,111500,60540610,12880,12880,12880,12880,2
20230824,111400,60514850,12890,12890,12890,12890,0
20230824,111300,60514850,12890,12890,12890,12890,0
20230824,111200,60514850,12890,12880,12890,12880,3
20230824,111100,60476200,12880,12880,12880,12880,0
20230824,111000,60476200,12880,12880,12880,12880,0
20230824,110900,60476200,12880,12880,12880,12880,2
20230824,110800,60450440,12890,12890,12890,12890,0
20230824,110700,60450440,12890,12890,12890,12890,10
20230824,110600,60321540,12910,12910,12910,12910,0
20230824,110500,60321540,12910,12910,12910,12910,0
20230824,110400,60321540,12910,12910,12910,12910,0
20230824,110300,60321540,12910,12910,12910,12910,0
20230824,110200,60321540,12910,12910,12910,12910,0
20230824,110100,60321540,12910,12910,12910,12910,0
20230824,110000,60321540,12910,12870,12910,12870,500
20230824,105900,53879060,12870,12870,12870,12870,2
20230824,105800,53853320,12850,12850,12850,12850,0
20230824,105700,53853320,12850,12850,12850,12850,0
20230824,105600,53853320,12850,12850,12850,12850,0
20230824,105500,53853320,12850,12850,12850,12850,1
20230824,105400,53840470,12850,12850,12850,12850,0
20230824,105300,53840470,12850,12850,12850,12850,6
20230824,105200,53763370,12850,12850,12850,12850,93
20230824,105100,52568320,12850,12850,12850,12850,0
20230824,105000,52568320,12850,12850,12850,12850,0
20230824,104900,52568320,12850,12850,12850,12850,3
20230824,104800,52529770,12850,12850,12850,12850,0
20230824,104700,52529770,12850,12850,12850,12850,0
20230824,104600,52529770,12850,12850,12850,12850,7
20230824,104500,52439820,12860,12860,12860,12860,0
20230824,104400,52439820,12860,12860,12860,12860,0
20230824,104300,52439820,12860,12860,12860,12860,0
20230824,104200,52439820,12860,12860,12860,12860,0
20230824,104100,52439820,12860,12860,12860,12860,0
20230824,104000,52439820,12860,12860,12860,12860,0
20230824,103900,52439820,12860,12860,12860,12860,0
20230824,103800,52439820,12860,12860,12860,12860,0
20230824,103700,52439820,12860,12860,12860,12860,0
20230824,103600,52439820,12860,12860,12860,12860,10
20230824,103500,52311220,12870,12870,12870,12870,0
20230824,103400,52311220,12870,12870,12870,12870,0
20230824,103300,52311220,12870,12870,12870,12870,0
20230824,103200,52311220,12870,12870,12870,12870,0
20230824,103100,52311220,12870,12850,12870,12850,23
20230824,103000,52015610,12850,12870,12870,12850,507
20230824,102900,45490660,12870,12870,12870,12870,0
20230824,102800,45490660,12870,12870,12870,12870,1
20230824,102700,45477790,12870,12870,12870,12870,8
20230824,102600,45374830,12870,12870,12870,12870,0
20230824,102500,45374830,12870,12870,12870,12870,0
20230824,102400,45374830,12870,12870,12870,12870,0
20230824,102300,45374830,12870,12870,12870,12870,0
20230824,102200,45374830,12870,12870,12870,12870,0
20230824,102100,45374830,12870,12840,12870,12840,17
20230824,102000,45156500,12840,12840,12840,12840,8
20230824,101900,45053780,12830,12860,12860,12830,407
20230824,101800,39828290,12900,12900,12900,12900,0
20230824,101700,39828290,12900,12900,12900,12900,2
20230824,101600,39802490,12850,12860,12860,12850,59
20230824,101500,39043770,12860,12850,12860,12850,146
20230824,101400,37166260,12860,12860,12860,12860,0
20230824,101300,37166260,12860,12860,12860,12860,2
20230824,101200,37140540,12840,12850,12850,12840,250
20230824,101100,33928340,12860,12860,12860,12860,200
20230824,101000,31356340,12900,12900,12900,12900,0
20230824,100900,31356340,12900,12900,12900,12900,0
20230824,100800,31356340,12900,12900,12900,12900,0
20230824,100700,31356340,12900,12900,12900,12900,0
20230824,100600,31356340,12900,12900,12900,12900,2
20230824,100500,31330540,12850,12850,12850,12850,7
20230824,100400,31240590,12900,12900,12900,12900,0
20230824,100300,31240590,12900,12900,12900,12900,0
20230824,100200,31240590,12900,12900,12900,12900,0
20230824,100100,31240590,12900,12900,12900,12900,6
20230824,100000,31163190,12900,12880,12910,12880,495
20230824,095900,24778960,12850,12860,12860,12850,200
20230824,095800,22207960,12880,12880,12880,12880,0
20230824,095700,22207960,12880,12880,12880,12880,0
20230824,095600,22207960,12880,12880,12880,12880,0
20230824,095500,22207960,12880,12880,12880,12880,0
20230824,095400,22207960,12880,12880,12880,12880,0
20230824,095300,22207960,12880,12880,12880,12880,0
20230824,095200,22207960,12880,12880,12880,12880,0
20230824,095100,22207960,12880,12880,12880,12880,0
20230824,095000,22207960,12880,12880,12880,12880,2
20230824,094900,22182200,12850,12870,12870,12850,300
20230824,094800,18325920,12880,12880,12880,12880,0
20230824,094700,18325920,12880,12880,12880,12880,0
20230824,094600,18325920,12880,12880,12880,12880,0
20230824,094500,18325920,12880,12880,12880,12880,0
20230824,094400,18325920,12880,12880,12880,12880,0
20230824,094300,18325920,12880,12880,12880,12880,0
20230824,094200,18325920,12880,12880,12880,12880,0
20230824,094100,18325920,12880,12880,12880,12880,3
20230824,094000,18287280,12880,12880,12880,12880,0
20230824,093900,18287280,12880,12890,12890,12880,8
20230824,093800,18184230,12900,12900,12900,12900,0
20230824,093700,18184230,12900,12900,12900,12900,0
20230824,093600,18184230,12900,12900,12900,12900,0
20230824,093500,18184230,12900,12900,12900,12900,2
20230824,093400,18158430,12890,12890,12890,12890,0
20230824,093300,18158430,12890,12890,12890,12890,0
20230824,093200,18158430,12890,12890,12890,12890,10
20230824,093100,18029530,12910,12910,12910,12910,0
20230824,093000,18029530,12910,12880,12910,12880,500
20230824,092900,11575840,12860,12890,12890,12860,163
20230824,092800,9478160,12920,12920,12920,12920,0
20230824,092700,9478160,12920,12920,12920,12920,0
20230824,092600,9478160,12920,12920,12920,12920,0
20230824,092500,9478160,12920,12920,12920,12920,0
20230824,092400,9478160,12920,12920,12920,12920,0
20230824,092300,9478160,12920,12920,12920,12920,0
20230824,092200,9478160,12920,12920,12920,12920,0
20230824,092100,9478160,12920,12920,12920,12920,0
20230824,092000,9478160,12920,12920,12920,12920,0
20230824,091900,9478160,12920,12920,12920,12920,0
20230824,091800,9478160,12920,12920,12920,12920,0
20230824,091700,9478160,12920,12920,12920,12920,0
20230824,091600,9478160,12920,12920,12920,12920,0
20230824,091500,9478160,12920,12920,12920,12880,86
20230824,091400,8369720,12960,12960,12960,12960,0
20230824,091300,8369720,12960,12960,12960,12960,0
20230824,091200,8369720,12960,12920,12960,12920,11
20230824,091100,8227560,12960,12960,12960,12960,0
20230824,091000,8227560,12960,12960,12960,12960,1
20230824,090900,8214600,12960,12960,12960,12960,0
20230824,090800,8214600,12960,12930,12960,12930,12
20230824,090700,8059380,12960,12940,12960,12940,2
20230824,090600,8033480,12950,12870,12950,12860,32
20230824,090500,7621640,12970,12970,12970,12860,4
20230824,090400,7569870,12990,12990,12990,12990,0
20230824,090300,7569870,12990,12990,12990,12990,0
20230824,090200,7569870,12990,12990,12990,12990,0
20230824,090100,7569870,12990,12980,12990,12980,500
20230824,090000,1078170,12990,12990,12990,12990,83