stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191600,2036444780,8650,8650,8650,8650,785
20230824,191500,2036444780,8650,8650,8650,8650,0
20230824,191400,2036444780,8650,8650,8650,8650,0
20230824,191300,2036444780,8650,8650,8650,8650,0
20230824,191200,2036444780,8650,8650,8650,8650,0
20230824,191100,2036444780,8650,8650,8650,8650,0
20230824,191000,2036444780,8650,8650,8650,8650,0
20230824,190900,2036444780,8650,8650,8650,8650,0
20230824,190800,2036444780,8650,8650,8650,8650,0
20230824,190700,2036444780,8650,8650,8650,8650,0
20230824,190600,2036444780,8650,8650,8650,8650,0
20230824,190500,2036444780,8650,8650,8650,8650,0
20230824,190400,2036444780,8650,8650,8650,8650,0
20230824,190300,2036444780,8650,8650,8650,8650,0
20230824,190200,2036444780,8650,8650,8650,8650,0
20230824,190100,2036444780,8650,8650,8650,8650,0
20230824,190000,2036444780,8650,8650,8650,8650,0
20230824,185900,2036444780,8650,8650,8650,8650,0
20230824,185800,2036444780,8650,8650,8650,8650,0
20230824,185700,2036444780,8650,8650,8650,8650,0
20230824,185600,2036444780,8650,8650,8650,8650,0
20230824,185500,2036444780,8650,8650,8650,8650,0
20230824,185400,2036444780,8650,8650,8650,8650,0
20230824,185300,2036444780,8650,8650,8650,8650,0
20230824,185200,2036444780,8650,8650,8650,8650,0
20230824,185100,2036444780,8650,8650,8650,8650,0
20230824,185000,2036444780,8650,8650,8650,8650,0
20230824,184900,2036444780,8650,8650,8650,8650,0
20230824,184800,2036444780,8650,8650,8650,8650,0
20230824,184700,2036444780,8650,8650,8650,8650,0
20230824,184600,2036444780,8650,8650,8650,8650,785
20230824,184500,2036444780,8650,8650,8650,8650,0
20230824,184400,2036444780,8650,8650,8650,8650,0
20230824,184300,2036444780,8650,8650,8650,8650,0
20230824,184200,2036444780,8650,8650,8650,8650,0
20230824,184100,2036444780,8650,8650,8650,8650,0
20230824,184000,2036444780,8650,8650,8650,8650,0
20230824,183900,2036444780,8650,8650,8650,8650,0
20230824,183800,2036444780,8650,8650,8650,8650,0
20230824,183700,2036444780,8650,8650,8650,8650,0
20230824,183600,2036444780,8650,8650,8650,8650,0
20230824,183500,2036444780,8650,8650,8650,8650,0
20230824,183400,2036444780,8650,8650,8650,8650,0
20230824,183300,2036444780,8650,8650,8650,8650,0
20230824,183200,2036444780,8650,8650,8650,8650,0
20230824,183100,2036444780,8650,8650,8650,8650,0
20230824,183000,2036444780,8650,8650,8650,8650,0
20230824,182900,2036444780,8650,8650,8650,8650,0
20230824,182800,2036444780,8650,8650,8650,8650,0
20230824,182700,2036444780,8650,8650,8650,8650,0
20230824,182600,2036444780,8650,8650,8650,8650,0
20230824,182500,2036444780,8650,8650,8650,8650,0
20230824,182400,2036444780,8650,8650,8650,8650,0
20230824,182300,2036444780,8650,8650,8650,8650,0
20230824,182200,2036444780,8650,8650,8650,8650,0
20230824,182100,2036444780,8650,8650,8650,8650,0
20230824,182000,2036444780,8650,8650,8650,8650,0
20230824,181900,2036444780,8650,8650,8650,8650,0
20230824,181800,2036444780,8650,8650,8650,8650,0
20230824,181700,2036444780,8650,8650,8650,8650,0
20230824,181600,2036444780,8650,8650,8650,8650,785
20230824,181500,2036444780,8650,8650,8650,8650,0
20230824,181400,2036444780,8650,8650,8650,8650,0
20230824,181300,2036444780,8650,8650,8650,8650,0
20230824,181200,2036444780,8650,8650,8650,8650,0
20230824,181100,2036444780,8650,8650,8650,8650,0
20230824,181000,2036444780,8650,8650,8650,8650,0
20230824,180900,2036444780,8650,8650,8650,8650,0
20230824,180800,2036444780,8650,8650,8650,8650,0
20230824,180700,2036444780,8650,8650,8650,8650,0
20230824,180600,2036444780,8650,8650,8650,8650,0
20230824,180500,2036444780,8650,8650,8650,8650,0
20230824,180400,2036444780,8650,8650,8650,8650,0
20230824,180300,2036444780,8650,8650,8650,8650,0
20230824,180200,2036444780,8650,8650,8650,8650,0
20230824,180100,2036444780,8650,8650,8650,8650,0
20230824,180000,2036444780,8650,8650,8650,8650,0
20230824,175900,2036444780,8650,8650,8650,8650,0
20230824,175800,2036444780,8650,8650,8650,8650,0
20230824,175700,2036444780,8650,8650,8650,8650,0
20230824,175600,2036444780,8650,8650,8650,8650,0
20230824,175500,2036444780,8650,8650,8650,8650,0
20230824,175400,2036444780,8650,8650,8650,8650,0
20230824,175300,2036444780,8650,8650,8650,8650,0
20230824,175200,2036444780,8650,8650,8650,8650,0
20230824,175100,2036444780,8650,8650,8650,8650,0
20230824,175000,2036444780,8650,8650,8650,8650,0
20230824,174900,2036444780,8650,8650,8650,8650,0
20230824,174800,2036444780,8650,8650,8650,8650,0
20230824,174700,2036444780,8650,8650,8650,8650,0
20230824,174600,2036444780,8650,8650,8650,8650,785
20230824,174500,2036444780,8650,8650,8650,8650,0
20230824,174400,2036444780,8650,8650,8650,8650,0
20230824,174300,2036444780,8650,8650,8650,8650,0
20230824,174200,2036444780,8650,8650,8650,8650,0
20230824,174100,2036444780,8650,8650,8650,8650,0
20230824,174000,2036444780,8650,8650,8650,8650,0
20230824,173900,2036444780,8650,8650,8650,8650,0
20230824,173800,2036444780,8650,8650,8650,8650,0
20230824,173700,2036444780,8650,8650,8650,8650,0
20230824,173600,2036444780,8650,8650,8650,8650,0
20230824,173500,2036444780,8650,8650,8650,8650,0
20230824,173400,2036444780,8650,8650,8650,8650,0
20230824,173300,2036444780,8650,8650,8650,8650,0
20230824,173200,2036444780,8650,8650,8650,8650,0
20230824,173100,2036444780,8650,8650,8650,8650,0
20230824,173000,2036444780,8650,8650,8650,8650,0
20230824,172900,2036444780,8650,8650,8650,8650,0
20230824,172800,2036444780,8650,8650,8650,8650,0
20230824,172700,2036444780,8650,8650,8650,8650,0
20230824,172600,2036444780,8650,8650,8650,8650,0
20230824,172500,2036444780,8650,8650,8650,8650,0
20230824,172400,2036444780,8650,8650,8650,8650,0
20230824,172300,2036444780,8650,8650,8650,8650,0
20230824,172200,2036444780,8650,8650,8650,8650,0
20230824,172100,2036444780,8650,8650,8650,8650,0
20230824,172000,2036444780,8650,8650,8650,8650,0
20230824,171900,2036444780,8650,8650,8650,8650,0
20230824,171800,2036444780,8650,8650,8650,8650,0
20230824,171700,2036444780,8650,8650,8650,8650,0
20230824,171600,2036444780,8650,8650,8650,8650,785
20230824,171500,2036444780,8650,8650,8650,8650,0
20230824,171400,2036444780,8650,8650,8650,8650,0
20230824,171300,2036444780,8650,8650,8650,8650,0
20230824,171200,2036444780,8650,8650,8650,8650,0
20230824,171100,2036444780,8650,8650,8650,8650,0
20230824,171000,2036444780,8650,8650,8650,8650,0
20230824,170900,2036444780,8650,8650,8650,8650,0
20230824,170800,2036444780,8650,8650,8650,8650,0
20230824,170700,2036444780,8650,8650,8650,8650,0
20230824,170600,2036444780,8650,8650,8650,8650,0
20230824,170500,2036444780,8650,8650,8650,8650,0
20230824,170400,2036444780,8650,8650,8650,8650,0
20230824,170300,2036444780,8650,8650,8650,8650,0
20230824,170200,2036444780,8650,8650,8650,8650,0
20230824,170100,2036444780,8650,8650,8650,8650,0
20230824,170000,2036444780,8650,8650,8650,8650,0
20230824,165900,2036444780,8650,8650,8650,8650,0
20230824,165800,2036444780,8650,8650,8650,8650,0
20230824,165700,2036444780,8650,8650,8650,8650,0
20230824,165600,2036444780,8650,8650,8650,8650,0
20230824,165500,2036444780,8650,8650,8650,8650,0
20230824,165400,2036444780,8650,8650,8650,8650,0
20230824,165300,2036444780,8650,8650,8650,8650,0
20230824,165200,2036444780,8650,8650,8650,8650,0
20230824,165100,2036444780,8650,8650,8650,8650,0
20230824,165000,2036444780,8650,8650,8650,8650,0
20230824,164900,2036444780,8650,8650,8650,8650,0
20230824,164800,2036444780,8650,8650,8650,8650,0
20230824,164700,2036444780,8650,8650,8650,8650,0
20230824,164600,2036444780,8650,8650,8650,8650,785
20230824,164500,2036444780,8650,8650,8650,8650,0
20230824,164400,2036444780,8650,8650,8650,8650,0
20230824,164300,2036444780,8650,8650,8650,8650,0
20230824,164200,2036444780,8650,8650,8650,8650,0
20230824,164100,2036444780,8650,8650,8650,8650,0
20230824,164000,2036444780,8650,8650,8650,8650,0
20230824,163900,2036444780,8650,8650,8650,8650,0
20230824,163800,2036444780,8650,8650,8650,8650,0
20230824,163700,2036444780,8650,8650,8650,8650,0
20230824,163600,2036444780,8650,8650,8650,8650,0
20230824,163500,2036444780,8650,8650,8650,8650,0
20230824,163400,2036444780,8650,8650,8650,8650,0
20230824,163300,2036444780,8650,8650,8650,8650,0
20230824,163200,2036444780,8650,8650,8650,8650,0
20230824,163100,2036444780,8650,8650,8650,8650,0
20230824,163000,2036444780,8650,8650,8650,8650,0
20230824,162900,2036444780,8650,8650,8650,8650,0
20230824,162800,2036444780,8650,8650,8650,8650,0
20230824,162700,2036444780,8650,8650,8650,8650,0
20230824,162600,2036444780,8650,8650,8650,8650,0
20230824,162500,2036444780,8650,8650,8650,8650,0
20230824,162400,2036444780,8650,8650,8650,8650,0
20230824,162300,2036444780,8650,8650,8650,8650,0
20230824,162200,2036444780,8650,8650,8650,8650,0
20230824,162100,2036444780,8650,8650,8650,8650,0
20230824,162000,2036444780,8650,8650,8650,8650,0
20230824,161900,2036444780,8650,8650,8650,8650,0
20230824,161800,2036444780,8650,8650,8650,8650,0
20230824,161700,2036444780,8650,8650,8650,8650,0
20230824,161600,2036444780,8650,8650,8650,8650,785
20230824,161500,2036444780,8650,8650,8650,8650,0
20230824,161400,2036444780,8650,8650,8650,8650,0
20230824,161300,2036444780,8650,8650,8650,8650,0
20230824,161200,2036444780,8650,8650,8650,8650,0
20230824,161100,2036444780,8650,8650,8650,8650,0
20230824,161000,2036444780,8650,8650,8650,8650,0
20230824,160900,2036444780,8650,8650,8650,8650,0
20230824,160800,2036444780,8650,8650,8650,8650,0
20230824,160700,2036444780,8650,8650,8650,8650,0
20230824,160600,2036444780,8650,8650,8650,8650,0
20230824,160500,2036444780,8650,8650,8650,8650,0
20230824,160400,2036444780,8650,8650,8650,8650,0
20230824,160300,2036444780,8650,8650,8650,8650,0
20230824,160200,2036444780,8650,8650,8650,8650,0
20230824,160100,2036444780,8650,8650,8650,8650,0
20230824,160000,2036444780,8650,8650,8650,8650,0
20230824,155900,2036444780,8650,8650,8650,8650,0
20230824,155800,2036444780,8650,8650,8650,8650,0
20230824,155700,2036444780,8650,8650,8650,8650,0
20230824,155600,2036444780,8650,8650,8650,8650,0
20230824,155500,2036444780,8650,8650,8650,8650,0
20230824,155400,2036444780,8650,8650,8650,8650,0
20230824,155300,2036444780,8650,8650,8650,8650,0
20230824,155200,2036444780,8650,8650,8650,8650,0
20230824,155100,2036444780,8650,8650,8650,8650,0
20230824,155000,2036444780,8650,8650,8650,8650,0
20230824,154900,2036444780,8650,8650,8650,8650,0
20230824,154800,2036444780,8650,8650,8650,8650,0
20230824,154700,2036444780,8650,8650,8650,8650,0
20230824,154600,2036444780,8650,8650,8650,8650,785
20230824,154500,2036444780,8650,8650,8650,8650,0
20230824,154400,2036444780,8650,8650,8650,8650,0
20230824,154300,2036444780,8650,8650,8650,8650,0
20230824,154200,2036444780,8650,8650,8650,8650,0
20230824,154100,2036444780,8650,8650,8650,8650,0
20230824,154000,2036444780,8650,8650,8650,8650,0
20230824,153900,2036444780,8650,8650,8650,8650,0
20230824,153800,2036444780,8650,8650,8650,8650,0
20230824,153700,2036444780,8650,8650,8650,8650,0
20230824,153600,2036444780,8650,8650,8650,8650,0
20230824,153500,2036444780,8650,8650,8650,8650,0
20230824,153400,2036444780,8650,8650,8650,8650,0
20230824,153300,2036444780,8650,8650,8650,8650,0
20230824,153200,2036444780,8650,8650,8650,8650,0
20230824,153100,2036444780,8650,8650,8650,8650,0
20230824,153000,2036444780,8650,8650,8650,8650,785
20230824,152900,2029654530,8650,8650,8650,8650,0
20230824,152800,2029654530,8650,8650,8650,8650,0
20230824,152700,2029654530,8650,8650,8650,8650,0
20230824,152600,2029654530,8650,8650,8650,8650,0
20230824,152500,2029654530,8650,8650,8650,8650,0
20230824,152400,2029654530,8650,8650,8650,8650,0
20230824,152300,2029654530,8650,8650,8650,8650,0
20230824,152200,2029654530,8650,8650,8650,8650,0
20230824,152100,2029654530,8650,8650,8650,8650,0
20230824,152000,2029654530,8650,8650,8650,8650,0
20230824,151900,2029654530,8650,8650,8650,8650,1
20230824,151800,2029645880,8650,8660,8660,8650,247
20230824,151700,2027507860,8660,8650,8660,8650,11
20230824,151600,2027412700,8650,8660,8660,8650,42
20230824,151500,2027049380,8660,8660,8660,8660,101
20230824,151400,2026174720,8650,8670,8670,8650,301
20230824,151300,2023571050,8650,8650,8650,8650,773
20230824,151200,2016884600,8660,8650,8660,8650,89
20230824,151100,2016114740,8650,8650,8650,8650,620
20230824,151000,2010751740,8660,8670,8670,8660,129
20230824,150900,2009634570,8670,8670,8670,8670,1
20230824,150800,2009625900,8670,8660,8670,8660,54
20230824,150700,2009157750,8660,8660,8660,8660,24
20230824,150600,2008949910,8660,8670,8670,8660,102
20230824,150500,2008065580,8670,8660,8670,8660,215
20230824,150400,2006203670,8650,8650,8650,8650,21
20230824,150300,2006022020,8660,8650,8660,8650,274
20230824,150200,2003649920,8650,8650,8650,8650,0
20230824,150100,2003649920,8650,8650,8650,8650,1500
20230824,150000,1990674920,8680,8650,8680,8650,3
20230824,145900,1990648940,8670,8670,8680,8660,811
20230824,145800,1983622700,8660,8650,8660,8650,656
20230824,145700,1977948200,8660,8680,8680,8660,765
20230824,145600,1971319910,8680,8670,8680,8670,101
20230824,145500,1970444230,8670,8670,8670,8670,185
20230824,145400,1968840280,8680,8680,8680,8680,621
20230824,145300,1963450000,8680,8680,8680,8680,641
20230824,145200,1957886120,8680,8690,8690,8680,127
20230824,145100,1956782560,8690,8690,8690,8690,80
20230824,145000,1956087360,8690,8690,8690,8690,0
20230824,144900,1956087360,8690,8670,8690,8670,880
20230824,144800,1948450330,8680,8680,8680,8680,282
20230824,144700,1946002570,8680,8680,8680,8680,280
20230824,144600,1943572170,8670,8670,8670,8670,41
20230824,144500,1943216700,8690,8660,8690,8650,174
20230824,144400,1941710550,8660,8660,8660,8660,6
20230824,144300,1941658590,8660,8660,8660,8660,223
20230824,144200,1939727410,8660,8700,8700,8660,770
20230824,144100,1933051550,8690,8700,8710,8690,117
20230824,144000,1932034680,8700,8710,8710,8700,975
20230824,143900,1923551580,8720,8720,8720,8720,6
20230824,143800,1923499260,8710,8710,8710,8710,20
20230824,143700,1923325060,8710,8710,8710,8710,0
20230824,143600,1923325060,8710,8680,8710,8680,1128
20230824,143500,1913513320,8680,8680,8680,8680,0
20230824,143400,1913513320,8680,8680,8680,8680,128
20230824,143300,1912402280,8690,8680,8690,8680,226
20230824,143200,1910438420,8680,8680,8680,8680,0
20230824,143100,1910438420,8680,8680,8680,8680,101
20230824,143000,1909561740,8670,8660,8670,8650,329
20230824,142900,1906714590,8650,8650,8650,8650,0
20230824,142800,1906714590,8650,8660,8660,8650,403
20230824,142700,1903226110,8660,8660,8660,8660,46
20230824,142600,1902827750,8670,8670,8670,8670,122
20230824,142500,1901770010,8670,8680,8690,8670,1005
20230824,142400,1893047700,8700,8700,8700,8700,0
20230824,142300,1893047700,8700,8700,8700,8700,0
20230824,142200,1893047700,8700,8700,8700,8690,327
20230824,142100,1890203380,8700,8700,8700,8700,40
20230824,142000,1889855380,8700,8700,8700,8700,71
20230824,141900,1889237680,8700,8700,8700,8700,8
20230824,141800,1889168080,8700,8700,8700,8700,0
20230824,141700,1889168080,8700,8710,8710,8700,594
20230824,141600,1883998470,8710,8710,8710,8710,675
20230824,141500,1878119220,8710,8710,8710,8710,80
20230824,141400,1877422420,8710,8710,8710,8710,0
20230824,141300,1877422420,8710,8700,8710,8700,256
20230824,141200,1875193790,8700,8700,8700,8700,0
20230824,141100,1875193790,8700,8700,8700,8700,40
20230824,141000,1874845790,8690,8690,8700,8690,14
20230824,140900,1874724120,8690,8690,8690,8690,0
20230824,140800,1874724120,8690,8700,8700,8690,148
20230824,140700,1873437940,8690,8690,8690,8690,165
20230824,140600,1872004090,8690,8680,8700,8680,299
20230824,140500,1869404630,8680,8700,8710,8680,2484
20230824,140400,1847798410,8710,8710,8710,8700,159
20230824,140300,1846413590,8730,8710,8730,8710,24
20230824,140200,1846204510,8710,8710,8710,8710,36
20230824,140100,1845890950,8730,8700,8740,8700,181
20230824,140000,1844312710,8710,8700,8710,8700,136
20230824,135900,1843128650,8700,8700,8710,8700,157
20230824,135800,1841762740,8700,8690,8700,8690,55
20230824,135700,1841284470,8690,8690,8690,8690,30
20230824,135600,1841023770,8690,8690,8690,8690,0
20230824,135500,1841023770,8690,8690,8690,8690,40
20230824,135400,1840676170,8670,8670,8690,8670,50
20230824,135300,1840242620,8670,8680,8680,8670,637
20230824,135200,1834718000,8670,8670,8670,8670,503
20230824,135100,1830356990,8670,8670,8670,8670,10
20230824,135000,1830270290,8670,8670,8670,8670,0
20230824,134900,1830270290,8670,8670,8670,8670,12
20230824,134800,1830166250,8670,8660,8670,8660,141
20230824,134700,1828945180,8660,8660,8660,8660,330
20230824,134600,1826087380,8660,8630,8660,8630,2887
20230824,134500,1801165460,8630,8640,8640,8630,83
20230824,134400,1800449110,8640,8640,8640,8640,21
20230824,134300,1800267670,8640,8650,8650,8640,1434
20230824,134200,1787875970,8660,8660,8660,8660,49
20230824,134100,1787451630,8660,8670,8670,8660,617
20230824,134000,1782104540,8680,8680,8680,8680,2
20230824,133900,1782087180,8670,8670,8670,8670,413
20230824,133800,1778506470,8670,8660,8670,8660,1208
20230824,133700,1768033610,8660,8670,8670,8660,25
20230824,133600,1767816910,8670,8680,8680,8670,21
20230824,133500,1767634740,8670,8670,8670,8670,124
20230824,133400,1766559660,8670,8670,8670,8670,10
20230824,133300,1766472960,8670,8670,8670,8670,1
20230824,133200,1766464290,8660,8660,8660,8660,39
20230824,133100,1766126550,8670,8670,8670,8670,0
20230824,133000,1766126550,8670,8650,8670,8650,101
20230824,132900,1765251900,8650,8660,8660,8650,370
20230824,132800,1762049620,8680,8680,8680,8660,152
20230824,132700,1760733090,8670,8670,8670,8670,0
20230824,132600,1760733090,8670,8670,8670,8670,103
20230824,132500,1759840080,8660,8660,8660,8660,2
20230824,132400,1759822760,8670,8650,8670,8650,633
20230824,132300,1754342180,8650,8650,8650,8650,591
20230824,132200,1749230030,8650,8640,8650,8640,5
20230824,132100,1749186820,8650,8650,8650,8650,1061
20230824,132000,1740009170,8650,8620,8650,8590,3098
20230824,131900,1713324860,8570,8640,8650,8570,7849
20230824,131800,1645836960,8650,8640,8650,8640,240
20230824,131700,1643761660,8660,8660,8660,8660,11
20230824,131600,1643666400,8640,8650,8650,8630,1047
20230824,131500,1634622190,8670,8670,8670,8670,0
20230824,131400,1634622190,8670,8670,8670,8670,0
20230824,131300,1634622190,8670,8650,8670,8640,41
20230824,131200,1634267690,8670,8630,8670,8630,174
20230824,131100,1632765500,8630,8630,8640,8630,51
20230824,131000,1632325360,8630,8630,8630,8630,271
20230824,130900,1629986630,8630,8630,8630,8630,224
20230824,130800,1628053510,8620,8620,8620,8620,3
20230824,130700,1628027650,8630,8630,8630,8630,42
20230824,130600,1627665190,8630,8640,8640,8620,212
20230824,130500,1625835700,8650,8620,8650,8620,424
20230824,130400,1622176600,8610,8610,8610,8600,4817
20230824,130300,1580705230,8620,8630,8630,8620,65
20230824,130200,1580144840,8630,8630,8630,8630,2
20230824,130100,1580127580,8630,8620,8630,8620,758
20230824,130000,1573593610,8610,8610,8610,8600,1521
20230824,125900,1560502800,8610,8600,8610,8600,538
20230824,125800,1555875660,8620,8590,8620,8590,69
20230824,125700,1555281660,8620,8610,8630,8590,4167
20230824,125600,1519464500,8610,8600,8610,8590,461
20230824,125500,1515499760,8600,8610,8610,8600,2603
20230824,125400,1493102990,8610,8670,8670,8610,2635
20230824,125300,1470408070,8670,8640,8680,8640,753
20230824,125200,1463896690,8640,8640,8640,8640,17
20230824,125100,1463749810,8620,8630,8630,8610,2519
20230824,125000,1442035920,8630,8650,8650,8630,1023
20230824,124900,1433197580,8650,8660,8660,8650,318
20230824,124800,1430445450,8670,8680,8680,8660,651
20230824,124700,1424800930,8690,8710,8740,8690,1166
20230824,124600,1414659250,8700,8690,8770,8690,1066
20230824,124500,1405367620,8670,8680,8680,8670,40
20230824,124400,1405020800,8670,8670,8670,8660,865
20230824,124300,1397521910,8680,8680,8680,8680,0
20230824,124200,1397521910,8680,8670,8680,8670,281
20230824,124100,1395085540,8670,8670,8670,8670,520
20230824,124000,1390577140,8650,8640,8650,8630,1908
20230824,123900,1374087200,8640,8640,8640,8630,952
20230824,123800,1365863640,8650,8650,8650,8650,52
20230824,123700,1365413840,8650,8660,8660,8650,588
20230824,123600,1360327320,8660,8660,8660,8660,2
20230824,123500,1360310000,8660,8660,8660,8660,61
20230824,123400,1359781740,8650,8660,8660,8650,489
20230824,123300,1355551560,8670,8660,8670,8660,400
20230824,123200,1352086490,8660,8660,8660,8660,42
20230824,123100,1351722770,8660,8660,8660,8660,279
20230824,123000,1349306630,8670,8670,8670,8670,134
20230824,122900,1348144850,8670,8680,8680,8670,132
20230824,122800,1347000290,8680,8680,8680,8680,81
20230824,122700,1346297210,8680,8690,8690,8680,63
20230824,122600,1345750170,8690,8690,8690,8690,139
20230824,122500,1344542260,8700,8650,8700,8650,1807
20230824,122400,1328868350,8660,8680,8680,8650,2226
20230824,122300,1309576080,8690,8690,8690,8690,132
20230824,122200,1308429000,8690,8710,8710,8680,1183
20230824,122100,1298144520,8710,8710,8720,8700,2516
20230824,122000,1276251860,8710,8730,8730,8710,3025
20230824,121900,1249872260,8730,8750,8750,8730,146
20230824,121800,1248596470,8750,8750,8750,8740,1075
20230824,121700,1239198670,8760,8750,8760,8750,1261
20230824,121600,1228164310,8760,8770,8770,8760,1089
20230824,121500,1218624450,8770,8760,8770,8760,287
20230824,121400,1216109400,8760,8760,8760,8760,0
20230824,121300,1216109400,8760,8760,8760,8760,100
20230824,121200,1215233400,8770,8770,8770,8770,110
20230824,121100,1214268700,8770,8770,8770,8760,240
20230824,121000,1212164940,8780,8780,8780,8780,4
20230824,120900,1212129820,8780,8770,8780,8760,217
20230824,120800,1210227620,8770,8770,8770,8760,214
20230824,120700,1208352840,8770,8770,8770,8770,143
20230824,120600,1207098730,8780,8760,8790,8760,743
20230824,120500,1200586380,8760,8770,8780,8760,564
20230824,120400,1195642090,8780,8770,8780,8770,137
20230824,120300,1194440580,8770,8780,8780,8770,31
20230824,120200,1194168680,8790,8780,8790,8770,1235
20230824,120100,1183326000,8780,8790,8790,8780,575
20230824,120000,1178274850,8790,8790,8790,8790,921
20230824,115900,1170179260,8800,8800,8800,8790,273
20230824,115800,1167776900,8810,8810,8810,8810,0
20230824,115700,1167776900,8810,8800,8810,8800,58
20230824,115600,1167266390,8800,8790,8800,8790,232
20230824,115500,1165225390,8800,8800,8800,8800,0
20230824,115400,1165225390,8800,8800,8800,8800,130
20230824,115300,1164081390,8800,8800,8800,8800,0
20230824,115200,1164081390,8800,8800,8800,8800,724
20230824,115100,1157710190,8800,8810,8810,8800,21
20230824,115000,1157525380,8800,8800,8800,8800,1
20230824,114900,1157516580,8810,8810,8810,8810,0
20230824,114800,1157516580,8810,8810,8810,8810,504
20230824,114700,1153076340,8800,8800,8800,8800,0
20230824,114600,1153076340,8800,8820,8820,8800,303
20230824,114500,1150405940,8820,8800,8820,8800,699
20230824,114400,1144254720,8800,8800,8800,8800,11
20230824,114300,1144157920,8800,8790,8800,8790,25
20230824,114200,1143938080,8790,8800,8800,8790,264
20230824,114100,1141616800,8800,8810,8810,8800,264
20230824,114000,1139291520,8820,8820,8820,8820,22
20230824,113900,1139097480,8820,8820,8820,8820,1
20230824,113800,1139088660,8810,8810,8810,8810,1
20230824,113700,1139079850,8810,8840,8840,8810,126
20230824,113600,1137968110,8840,8840,8840,8840,2
20230824,113500,1137950430,8840,8840,8840,8840,1
20230824,113400,1137941590,8840,8820,8840,8820,1000
20230824,113300,1129103550,8820,8800,8820,8800,220
20230824,113200,1127164710,8800,8800,8800,8800,101
20230824,113100,1126275910,8800,8800,8800,8800,99
20230824,113000,1125404710,8820,8820,8820,8820,4
20230824,112900,1125369430,8820,8820,8820,8820,1
20230824,112800,1125360610,8810,8810,8810,8810,30
20230824,112700,1125096310,8810,8820,8820,8810,187
20230824,112600,1123447720,8820,8810,8820,8780,991
20230824,112500,1114730390,8820,8820,8820,8820,0
20230824,112400,1114730390,8820,8800,8820,8800,1501
20230824,112300,1101521570,8800,8800,8800,8800,552
20230824,112200,1096663970,8800,8810,8810,8800,1511
20230824,112100,1083367150,8810,8810,8810,8810,905
20230824,112000,1075394100,8820,8820,8820,8820,190
20230824,111900,1073718300,8820,8830,8830,8820,131
20230824,111800,1072562680,8830,8830,8830,8830,263
20230824,111700,1070240390,8820,8820,8820,8820,124
20230824,111600,1069146710,8840,8830,8840,8830,1000
20230824,111500,1060310350,8810,8830,8830,8810,218
20230824,111400,1058388830,8830,8840,8840,8830,6
20230824,111300,1058335800,8850,8850,8860,8840,1109
20230824,111200,1048520700,8860,8840,8860,8840,2202
20230824,111100,1029031660,8840,8800,8840,8800,2460
20230824,111000,1007296080,8800,8800,8800,8800,470
20230824,110900,1003160080,8800,8800,8810,8800,100
20230824,110800,1002279980,8820,8820,8820,8820,0
20230824,110700,1002279980,8820,8820,8820,8820,0
20230824,110600,1002279980,8820,8800,8820,8800,140
20230824,110500,1001047780,8820,8820,8820,8820,0
20230824,110400,1001047780,8820,8820,8820,8820,1
20230824,110300,1001038960,8820,8820,8820,8820,15
20230824,110200,1000906660,8790,8820,8820,8790,14
20230824,110100,1000783570,8820,8810,8820,8780,742
20230824,110000,994261210,8820,8820,8820,8820,90
20230824,105900,993467410,8820,8810,8820,8810,916
20230824,105800,985397440,8810,8830,8830,8810,66
20230824,105700,984815960,8800,8830,8830,8800,1249
20230824,105600,973810240,8830,8830,8830,8830,0
20230824,105500,973810240,8830,8790,8830,8790,1593
20230824,105400,959775280,8790,8790,8790,8790,298
20230824,105300,957155860,8790,8800,8800,8790,107
20230824,105200,956215300,8800,8820,8820,8800,96
20230824,105100,955370360,8820,8790,8820,8790,132
20230824,105000,954209120,8820,8800,8820,8800,202
20230824,104900,952431500,8800,8800,8810,8800,316
20230824,104800,949650200,8800,8780,8800,8780,399
20230824,104700,946146960,8790,8790,8790,8790,262
20230824,104600,943843980,8790,8790,8790,8790,3
20230824,104500,943817610,8790,8800,8800,8790,802
20230824,104400,936762010,8810,8810,8810,8810,83
20230824,104300,936030780,8820,8790,8820,8790,727
20230824,104200,929632310,8790,8800,8800,8790,642
20230824,104100,923985390,8800,8800,8800,8800,2
20230824,104000,923967790,8810,8820,8820,8810,807
20230824,103900,916858070,8820,8830,8830,8820,625
20230824,103800,911345560,8820,8810,8820,8810,715
20230824,103700,905039360,8810,8810,8810,8810,69
20230824,103600,904431470,8820,8830,8830,8820,67
20230824,103500,903840510,8820,8830,8830,8820,30
20230824,103400,903575810,8830,8820,8840,8820,2615
20230824,103300,880498850,8810,8810,8810,8810,223
20230824,103200,878534220,8810,8810,8810,8810,0
20230824,103100,878534220,8810,8800,8810,8790,488
20230824,103000,874241170,8790,8800,8800,8790,491
20230824,102900,869923430,8800,8810,8810,8800,855
20230824,102800,862396560,8800,8810,8810,8800,13
20230824,102700,862282130,8810,8810,8820,8810,116
20230824,102600,861260050,8800,8800,8800,8800,156
20230824,102500,859887250,8800,8810,8810,8800,45
20230824,102400,859491240,8810,8820,8820,8810,1645
20230824,102300,844987930,8820,8820,8820,8820,46
20230824,102200,844582210,8820,8820,8820,8820,1
20230824,102100,844573390,8820,8830,8830,8820,253
20230824,102000,842340780,8830,8840,8840,8830,1163
20230824,101900,832070270,8840,8840,8840,8840,46
20230824,101800,831663630,8840,8840,8840,8840,258
20230824,101700,829382910,8840,8840,8840,8840,20
20230824,101600,829206110,8840,8840,8840,8840,4
20230824,101500,829170750,8840,8840,8840,8840,7
20230824,101400,829108870,8840,8840,8840,8840,24
20230824,101300,828896710,8820,8820,8820,8820,257
20230824,101200,826629970,8820,8800,8820,8800,722
20230824,101100,820269540,8800,8800,8800,8800,27
20230824,101000,820031940,8800,8820,8820,8800,87
20230824,100900,819266230,8820,8830,8830,8820,200
20230824,100800,817501380,8830,8830,8830,8830,10
20230824,100700,817413080,8840,8830,8840,8830,329
20230824,100600,814506510,8820,8800,8830,8800,3431
20230824,100500,784250040,8800,8790,8800,8790,1503
20230824,100400,771030280,8800,8800,8800,8800,135
20230824,100300,769842280,8810,8810,8810,8810,12
20230824,100200,769736560,8800,8800,8800,8800,38
20230824,100100,769402160,8800,8800,8800,8800,10
20230824,100000,769314160,8820,8770,8820,8760,4077
20230824,095900,733489900,8770,8780,8780,8770,26
20230824,095800,733261670,8780,8790,8790,8780,153
20230824,095700,731917510,8790,8780,8790,8780,1224
20230824,095600,721170290,8780,8780,8780,8770,519
20230824,095500,716615470,8780,8780,8780,8780,17
20230824,095400,716466210,8780,8740,8780,8740,2588
20230824,095300,693805230,8740,8740,8740,8740,490
20230824,095200,689522630,8750,8760,8760,8750,105
20230824,095100,688603680,8760,8750,8760,8750,276
20230824,095000,686188570,8750,8750,8750,8750,249
20230824,094900,684009820,8760,8760,8760,8760,581
20230824,094800,678920260,8760,8740,8760,8740,949
20230824,094700,670615080,8730,8730,8730,8720,553
20230824,094600,665789890,8740,8740,8740,8740,14
20230824,094500,665667530,8720,8740,8740,8720,88
20230824,094400,664900110,8720,8730,8740,8720,187
20230824,094300,663268060,8730,8730,8730,8720,45
20230824,094200,662875350,8730,8750,8750,8730,2153
20230824,094100,644077270,8750,8760,8760,8750,45
20230824,094000,643683500,8760,8730,8760,8730,655
20230824,093900,637965200,8730,8750,8750,8730,660
20230824,093800,632198510,8760,8770,8780,8750,1133
20230824,093700,622272840,8780,8790,8790,8770,1014
20230824,093600,613372800,8790,8790,8800,8790,2051
20230824,093500,595344480,8800,8800,8800,8790,137
20230824,093400,594138970,8800,8800,8800,8800,340
20230824,093300,591146970,8800,8810,8830,8800,156
20230824,093200,589773430,8810,8810,8810,8810,40
20230824,093100,589421030,8830,8790,8830,8790,497
20230824,093000,585038360,8790,8790,8790,8780,1623
20230824,092900,570775390,8790,8790,8790,8790,300
20230824,092800,568138390,8780,8790,8790,8780,812
20230824,092700,561002860,8790,8800,8800,8790,1262
20230824,092600,549902760,8800,8820,8820,8800,3850
20230824,092500,516008500,8810,8800,8810,8800,717
20230824,092400,509692050,8810,8820,8830,8810,1554
20230824,092300,495998980,8820,8830,8840,8820,1246
20230824,092200,484999240,8830,8830,8840,8830,506
20230824,092100,480531210,8830,8830,8830,8810,452
20230824,092000,476544880,8830,8830,8840,8820,606
20230824,091900,471195860,8830,8840,8840,8820,369
20230824,091800,467936490,8850,8820,8850,8810,2347
20230824,091700,447205970,8820,8820,8830,8810,818
20230824,091600,439992290,8820,8880,8880,8820,3214
20230824,091500,411534030,8880,8900,8900,8870,1632
20230824,091400,397022740,8900,8870,8910,8870,2319
20230824,091300,376402510,8870,8840,8890,8840,3137
20230824,091200,348601050,8840,8840,8860,8840,2601
20230824,091100,325588150,8840,8810,8850,8790,5993
20230824,091000,272758150,8800,8820,8820,8800,2254
20230824,090900,252907030,8810,8810,8840,8800,4046
20230824,090800,217223120,8810,8810,8810,8800,1913
20230824,090700,200377620,8820,8760,8830,8760,7309
20230824,090600,136057940,8750,8760,8760,8750,470
20230824,090500,131944370,8760,8760,8760,8750,1106
20230824,090400,122260180,8760,8760,8770,8750,1203
20230824,090300,111720980,8770,8780,8790,8770,2217
20230824,090200,92271830,8800,8760,8800,8760,3246
20230824,090100,63767000,8760,8780,8800,8760,1721
20230824,090000,48648380,8790,8720,8790,8720,5569