stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201400,1854833740,17420,17420,17420,17420,933
20230824,201300,1854833740,17420,17420,17420,17420,0
20230824,201200,1854833740,17420,17420,17420,17420,0
20230824,201100,1854833740,17420,17420,17420,17420,0
20230824,201000,1854833740,17420,17420,17420,17420,0
20230824,200900,1854833740,17420,17420,17420,17420,0
20230824,200800,1854833740,17420,17420,17420,17420,0
20230824,200700,1854833740,17420,17420,17420,17420,0
20230824,200600,1854833740,17420,17420,17420,17420,0
20230824,200500,1854833740,17420,17420,17420,17420,0
20230824,200400,1854833740,17420,17420,17420,17420,0
20230824,200300,1854833740,17420,17420,17420,17420,0
20230824,200200,1854833740,17420,17420,17420,17420,0
20230824,200100,1854833740,17420,17420,17420,17420,0
20230824,200000,1854833740,17420,17420,17420,17420,0
20230824,195900,1854833740,17420,17420,17420,17420,0
20230824,195800,1854833740,17420,17420,17420,17420,0
20230824,195700,1854833740,17420,17420,17420,17420,0
20230824,195600,1854833740,17420,17420,17420,17420,0
20230824,195500,1854833740,17420,17420,17420,17420,0
20230824,195400,1854833740,17420,17420,17420,17420,0
20230824,195300,1854833740,17420,17420,17420,17420,0
20230824,195200,1854833740,17420,17420,17420,17420,0
20230824,195100,1854833740,17420,17420,17420,17420,0
20230824,195000,1854833740,17420,17420,17420,17420,0
20230824,194900,1854833740,17420,17420,17420,17420,0
20230824,194800,1854833740,17420,17420,17420,17420,0
20230824,194700,1854833740,17420,17420,17420,17420,0
20230824,194600,1854833740,17420,17420,17420,17420,0
20230824,194500,1854833740,17420,17420,17420,17420,0
20230824,194400,1854833740,17420,17420,17420,17420,933
20230824,194300,1854833740,17420,17420,17420,17420,0
20230824,194200,1854833740,17420,17420,17420,17420,0
20230824,194100,1854833740,17420,17420,17420,17420,0
20230824,194000,1854833740,17420,17420,17420,17420,0
20230824,193900,1854833740,17420,17420,17420,17420,0
20230824,193800,1854833740,17420,17420,17420,17420,0
20230824,193700,1854833740,17420,17420,17420,17420,0
20230824,193600,1854833740,17420,17420,17420,17420,0
20230824,193500,1854833740,17420,17420,17420,17420,0
20230824,193400,1854833740,17420,17420,17420,17420,0
20230824,193300,1854833740,17420,17420,17420,17420,0
20230824,193200,1854833740,17420,17420,17420,17420,0
20230824,193100,1854833740,17420,17420,17420,17420,0
20230824,193000,1854833740,17420,17420,17420,17420,0
20230824,192900,1854833740,17420,17420,17420,17420,0
20230824,192800,1854833740,17420,17420,17420,17420,0
20230824,192700,1854833740,17420,17420,17420,17420,0
20230824,192600,1854833740,17420,17420,17420,17420,0
20230824,192500,1854833740,17420,17420,17420,17420,0
20230824,192400,1854833740,17420,17420,17420,17420,0
20230824,192300,1854833740,17420,17420,17420,17420,0
20230824,192200,1854833740,17420,17420,17420,17420,0
20230824,192100,1854833740,17420,17420,17420,17420,0
20230824,192000,1854833740,17420,17420,17420,17420,0
20230824,191900,1854833740,17420,17420,17420,17420,0
20230824,191800,1854833740,17420,17420,17420,17420,0
20230824,191700,1854833740,17420,17420,17420,17420,0
20230824,191600,1854833740,17420,17420,17420,17420,0
20230824,191500,1854833740,17420,17420,17420,17420,0
20230824,191400,1854833740,17420,17420,17420,17420,933
20230824,191300,1854833740,17420,17420,17420,17420,0
20230824,191200,1854833740,17420,17420,17420,17420,0
20230824,191100,1854833740,17420,17420,17420,17420,0
20230824,191000,1854833740,17420,17420,17420,17420,0
20230824,190900,1854833740,17420,17420,17420,17420,0
20230824,190800,1854833740,17420,17420,17420,17420,0
20230824,190700,1854833740,17420,17420,17420,17420,0
20230824,190600,1854833740,17420,17420,17420,17420,0
20230824,190500,1854833740,17420,17420,17420,17420,0
20230824,190400,1854833740,17420,17420,17420,17420,0
20230824,190300,1854833740,17420,17420,17420,17420,0
20230824,190200,1854833740,17420,17420,17420,17420,0
20230824,190100,1854833740,17420,17420,17420,17420,0
20230824,190000,1854833740,17420,17420,17420,17420,0
20230824,185900,1854833740,17420,17420,17420,17420,0
20230824,185800,1854833740,17420,17420,17420,17420,0
20230824,185700,1854833740,17420,17420,17420,17420,0
20230824,185600,1854833740,17420,17420,17420,17420,0
20230824,185500,1854833740,17420,17420,17420,17420,0
20230824,185400,1854833740,17420,17420,17420,17420,0
20230824,185300,1854833740,17420,17420,17420,17420,0
20230824,185200,1854833740,17420,17420,17420,17420,0
20230824,185100,1854833740,17420,17420,17420,17420,0
20230824,185000,1854833740,17420,17420,17420,17420,0
20230824,184900,1854833740,17420,17420,17420,17420,0
20230824,184800,1854833740,17420,17420,17420,17420,0
20230824,184700,1854833740,17420,17420,17420,17420,0
20230824,184600,1854833740,17420,17420,17420,17420,0
20230824,184500,1854833740,17420,17420,17420,17420,0
20230824,184400,1854833740,17420,17420,17420,17420,933
20230824,184300,1854833740,17420,17420,17420,17420,0
20230824,184200,1854833740,17420,17420,17420,17420,0
20230824,184100,1854833740,17420,17420,17420,17420,0
20230824,184000,1854833740,17420,17420,17420,17420,0
20230824,183900,1854833740,17420,17420,17420,17420,0
20230824,183800,1854833740,17420,17420,17420,17420,0
20230824,183700,1854833740,17420,17420,17420,17420,0
20230824,183600,1854833740,17420,17420,17420,17420,0
20230824,183500,1854833740,17420,17420,17420,17420,0
20230824,183400,1854833740,17420,17420,17420,17420,0
20230824,183300,1854833740,17420,17420,17420,17420,0
20230824,183200,1854833740,17420,17420,17420,17420,0
20230824,183100,1854833740,17420,17420,17420,17420,0
20230824,183000,1854833740,17420,17420,17420,17420,0
20230824,182900,1854833740,17420,17420,17420,17420,0
20230824,182800,1854833740,17420,17420,17420,17420,0
20230824,182700,1854833740,17420,17420,17420,17420,0
20230824,182600,1854833740,17420,17420,17420,17420,0
20230824,182500,1854833740,17420,17420,17420,17420,0
20230824,182400,1854833740,17420,17420,17420,17420,0
20230824,182300,1854833740,17420,17420,17420,17420,0
20230824,182200,1854833740,17420,17420,17420,17420,0
20230824,182100,1854833740,17420,17420,17420,17420,0
20230824,182000,1854833740,17420,17420,17420,17420,0
20230824,181900,1854833740,17420,17420,17420,17420,0
20230824,181800,1854833740,17420,17420,17420,17420,0
20230824,181700,1854833740,17420,17420,17420,17420,0
20230824,181600,1854833740,17420,17420,17420,17420,0
20230824,181500,1854833740,17420,17420,17420,17420,0
20230824,181400,1854833740,17420,17420,17420,17420,933
20230824,181300,1854833740,17420,17420,17420,17420,0
20230824,181200,1854833740,17420,17420,17420,17420,0
20230824,181100,1854833740,17420,17420,17420,17420,0
20230824,181000,1854833740,17420,17420,17420,17420,0
20230824,180900,1854833740,17420,17420,17420,17420,0
20230824,180800,1854833740,17420,17420,17420,17420,0
20230824,180700,1854833740,17420,17420,17420,17420,0
20230824,180600,1854833740,17420,17420,17420,17420,0
20230824,180500,1854833740,17420,17420,17420,17420,0
20230824,180400,1854833740,17420,17420,17420,17420,0
20230824,180300,1854833740,17420,17420,17420,17420,0
20230824,180200,1854833740,17420,17420,17420,17420,0
20230824,180100,1854833740,17420,17420,17420,17420,0
20230824,180000,1854833740,17420,17420,17420,17420,0
20230824,175900,1854833740,17420,17420,17420,17420,0
20230824,175800,1854833740,17420,17420,17420,17420,0
20230824,175700,1854833740,17420,17420,17420,17420,0
20230824,175600,1854833740,17420,17420,17420,17420,0
20230824,175500,1854833740,17420,17420,17420,17420,0
20230824,175400,1854833740,17420,17420,17420,17420,0
20230824,175300,1854833740,17420,17420,17420,17420,0
20230824,175200,1854833740,17420,17420,17420,17420,0
20230824,175100,1854833740,17420,17420,17420,17420,0
20230824,175000,1854833740,17420,17420,17420,17420,0
20230824,174900,1854833740,17420,17420,17420,17420,0
20230824,174800,1854833740,17420,17420,17420,17420,0
20230824,174700,1854833740,17420,17420,17420,17420,0
20230824,174600,1854833740,17420,17420,17420,17420,0
20230824,174500,1854833740,17420,17420,17420,17420,0
20230824,174400,1854833740,17420,17420,17420,17420,933
20230824,174300,1854833740,17420,17420,17420,17420,0
20230824,174200,1854833740,17420,17420,17420,17420,0
20230824,174100,1854833740,17420,17420,17420,17420,0
20230824,174000,1854833740,17420,17420,17420,17420,0
20230824,173900,1854833740,17420,17420,17420,17420,0
20230824,173800,1854833740,17420,17420,17420,17420,0
20230824,173700,1854833740,17420,17420,17420,17420,0
20230824,173600,1854833740,17420,17420,17420,17420,0
20230824,173500,1854833740,17420,17420,17420,17420,0
20230824,173400,1854833740,17420,17420,17420,17420,0
20230824,173300,1854833740,17420,17420,17420,17420,0
20230824,173200,1854833740,17420,17420,17420,17420,0
20230824,173100,1854833740,17420,17420,17420,17420,0
20230824,173000,1854833740,17420,17420,17420,17420,0
20230824,172900,1854833740,17420,17420,17420,17420,0
20230824,172800,1854833740,17420,17420,17420,17420,0
20230824,172700,1854833740,17420,17420,17420,17420,0
20230824,172600,1854833740,17420,17420,17420,17420,0
20230824,172500,1854833740,17420,17420,17420,17420,0
20230824,172400,1854833740,17420,17420,17420,17420,0
20230824,172300,1854833740,17420,17420,17420,17420,0
20230824,172200,1854833740,17420,17420,17420,17420,0
20230824,172100,1854833740,17420,17420,17420,17420,0
20230824,172000,1854833740,17420,17420,17420,17420,0
20230824,171900,1854833740,17420,17420,17420,17420,0
20230824,171800,1854833740,17420,17420,17420,17420,0
20230824,171700,1854833740,17420,17420,17420,17420,0
20230824,171600,1854833740,17420,17420,17420,17420,0
20230824,171500,1854833740,17420,17420,17420,17420,0
20230824,171400,1854833740,17420,17420,17420,17420,933
20230824,171300,1854833740,17420,17420,17420,17420,0
20230824,171200,1854833740,17420,17420,17420,17420,0
20230824,171100,1854833740,17420,17420,17420,17420,0
20230824,171000,1854833740,17420,17420,17420,17420,0
20230824,170900,1854833740,17420,17420,17420,17420,0
20230824,170800,1854833740,17420,17420,17420,17420,0
20230824,170700,1854833740,17420,17420,17420,17420,0
20230824,170600,1854833740,17420,17420,17420,17420,0
20230824,170500,1854833740,17420,17420,17420,17420,0
20230824,170400,1854833740,17420,17420,17420,17420,0
20230824,170300,1854833740,17420,17420,17420,17420,0
20230824,170200,1854833740,17420,17420,17420,17420,0
20230824,170100,1854833740,17420,17420,17420,17420,0
20230824,170000,1854833740,17420,17420,17420,17420,0
20230824,165900,1854833740,17420,17420,17420,17420,0
20230824,165800,1854833740,17420,17420,17420,17420,0
20230824,165700,1854833740,17420,17420,17420,17420,0
20230824,165600,1854833740,17420,17420,17420,17420,0
20230824,165500,1854833740,17420,17420,17420,17420,0
20230824,165400,1854833740,17420,17420,17420,17420,0
20230824,165300,1854833740,17420,17420,17420,17420,0
20230824,165200,1854833740,17420,17420,17420,17420,0
20230824,165100,1854833740,17420,17420,17420,17420,0
20230824,165000,1854833740,17420,17420,17420,17420,0
20230824,164900,1854833740,17420,17420,17420,17420,0
20230824,164800,1854833740,17420,17420,17420,17420,0
20230824,164700,1854833740,17420,17420,17420,17420,0
20230824,164600,1854833740,17420,17420,17420,17420,0
20230824,164500,1854833740,17420,17420,17420,17420,0
20230824,164400,1854833740,17420,17420,17420,17420,933
20230824,164300,1854833740,17420,17420,17420,17420,0
20230824,164200,1854833740,17420,17420,17420,17420,0
20230824,164100,1854833740,17420,17420,17420,17420,0
20230824,164000,1854833740,17420,17420,17420,17420,0
20230824,163900,1854833740,17420,17420,17420,17420,0
20230824,163800,1854833740,17420,17420,17420,17420,0
20230824,163700,1854833740,17420,17420,17420,17420,0
20230824,163600,1854833740,17420,17420,17420,17420,0
20230824,163500,1854833740,17420,17420,17420,17420,0
20230824,163400,1854833740,17420,17420,17420,17420,0
20230824,163300,1854833740,17420,17420,17420,17420,0
20230824,163200,1854833740,17420,17420,17420,17420,0
20230824,163100,1854833740,17420,17420,17420,17420,0
20230824,163000,1854833740,17420,17420,17420,17420,0
20230824,162900,1854833740,17420,17420,17420,17420,0
20230824,162800,1854833740,17420,17420,17420,17420,0
20230824,162700,1854833740,17420,17420,17420,17420,0
20230824,162600,1854833740,17420,17420,17420,17420,0
20230824,162500,1854833740,17420,17420,17420,17420,0
20230824,162400,1854833740,17420,17420,17420,17420,0
20230824,162300,1854833740,17420,17420,17420,17420,0
20230824,162200,1854833740,17420,17420,17420,17420,0
20230824,162100,1854833740,17420,17420,17420,17420,0
20230824,162000,1854833740,17420,17420,17420,17420,0
20230824,161900,1854833740,17420,17420,17420,17420,0
20230824,161800,1854833740,17420,17420,17420,17420,0
20230824,161700,1854833740,17420,17420,17420,17420,0
20230824,161600,1854833740,17420,17420,17420,17420,0
20230824,161500,1854833740,17420,17420,17420,17420,0
20230824,161400,1854833740,17420,17420,17420,17420,933
20230824,161300,1854833740,17420,17420,17420,17420,0
20230824,161200,1854833740,17420,17420,17420,17420,0
20230824,161100,1854833740,17420,17420,17420,17420,0
20230824,161000,1854833740,17420,17420,17420,17420,0
20230824,160900,1854833740,17420,17420,17420,17420,0
20230824,160800,1854833740,17420,17420,17420,17420,0
20230824,160700,1854833740,17420,17420,17420,17420,0
20230824,160600,1854833740,17420,17420,17420,17420,0
20230824,160500,1854833740,17420,17420,17420,17420,0
20230824,160400,1854833740,17420,17420,17420,17420,0
20230824,160300,1854833740,17420,17420,17420,17420,0
20230824,160200,1854833740,17420,17420,17420,17420,0
20230824,160100,1854833740,17420,17420,17420,17420,0
20230824,160000,1854833740,17420,17420,17420,17420,0
20230824,155900,1854833740,17420,17420,17420,17420,0
20230824,155800,1854833740,17420,17420,17420,17420,0
20230824,155700,1854833740,17420,17420,17420,17420,0
20230824,155600,1854833740,17420,17420,17420,17420,0
20230824,155500,1854833740,17420,17420,17420,17420,0
20230824,155400,1854833740,17420,17420,17420,17420,0
20230824,155300,1854833740,17420,17420,17420,17420,0
20230824,155200,1854833740,17420,17420,17420,17420,0
20230824,155100,1854833740,17420,17420,17420,17420,0
20230824,155000,1854833740,17420,17420,17420,17420,0
20230824,154900,1854833740,17420,17420,17420,17420,0
20230824,154800,1854833740,17420,17420,17420,17420,0
20230824,154700,1854833740,17420,17420,17420,17420,0
20230824,154600,1854833740,17420,17420,17420,17420,0
20230824,154500,1854833740,17420,17420,17420,17420,0
20230824,154400,1854833740,17420,17420,17420,17420,933
20230824,154300,1854833740,17420,17420,17420,17420,0
20230824,154200,1854833740,17420,17420,17420,17420,0
20230824,154100,1854833740,17420,17420,17420,17420,0
20230824,154000,1854833740,17420,17420,17420,17420,0
20230824,153900,1854833740,17420,17420,17420,17420,0
20230824,153800,1854833740,17420,17420,17420,17420,0
20230824,153700,1854833740,17420,17420,17420,17420,0
20230824,153600,1854833740,17420,17420,17420,17420,0
20230824,153500,1854833740,17420,17420,17420,17420,0
20230824,153400,1854833740,17420,17420,17420,17420,0
20230824,153300,1854833740,17420,17420,17420,17420,0
20230824,153200,1854833740,17420,17420,17420,17420,0
20230824,153100,1854833740,17420,17420,17420,17420,0
20230824,153000,1854833740,17420,17420,17420,17420,933
20230824,152900,1838580880,17410,17410,17410,17410,0
20230824,152800,1838580880,17410,17410,17410,17410,0
20230824,152700,1838580880,17410,17410,17410,17410,0
20230824,152600,1838580880,17410,17410,17410,17410,0
20230824,152500,1838580880,17410,17410,17410,17410,0
20230824,152400,1838580880,17410,17410,17410,17410,0
20230824,152300,1838580880,17410,17410,17410,17410,0
20230824,152200,1838580880,17410,17410,17410,17410,0
20230824,152100,1838580880,17410,17410,17410,17410,0
20230824,152000,1838580880,17410,17410,17410,17410,0
20230824,151900,1838580880,17410,17450,17450,17410,63
20230824,151800,1837481970,17460,17420,17460,17420,37
20230824,151700,1836837390,17420,17420,17460,17420,140
20230824,151600,1834397440,17420,17480,17480,17410,1173
20230824,151500,1813917020,17480,17480,17490,17480,82
20230824,151400,1812483260,17480,17480,17490,17480,659
20230824,151300,1800961890,17480,17500,17500,17480,866
20230824,151200,1785811660,17490,17480,17490,17480,254
20230824,151100,1781370370,17490,17480,17490,17480,210
20230824,151000,1777698570,17480,17470,17480,17470,249
20230824,150900,1773348430,17460,17460,17470,17460,612
20230824,150800,1762662220,17460,17470,17470,17460,211
20230824,150700,1758977660,17480,17490,17490,17480,166
20230824,150600,1756075320,17490,17500,17500,17490,241
20230824,150500,1751858170,17500,17490,17500,17490,198
20230824,150400,1748395090,17480,17480,17480,17480,19
20230824,150300,1748062970,17480,17480,17480,17480,69
20230824,150200,1746856850,17480,17490,17490,17480,21
20230824,150100,1746489660,17490,17480,17490,17480,28
20230824,150000,1746000130,17480,17470,17480,17470,24
20230824,145900,1745580630,17460,17480,17480,17460,161
20230824,145800,1742768140,17480,17480,17480,17480,1
20230824,145700,1742750660,17480,17480,17480,17480,195
20230824,145600,1739342060,17480,17480,17490,17480,88
20230824,145500,1737803240,17480,17480,17480,17480,75
20230824,145400,1736492240,17480,17470,17480,17470,15
20230824,145300,1736230090,17470,17480,17480,17470,187
20230824,145200,1732963190,17480,17490,17490,17480,99
20230824,145100,1731232570,17500,17500,17500,17500,51
20230824,145000,1730340070,17490,17490,17490,17480,78
20230824,144900,1728975950,17500,17490,17500,17490,118
20230824,144800,1726911260,17490,17490,17490,17490,254
20230824,144700,1722468800,17470,17500,17500,17470,148
20230824,144600,1719880120,17490,17490,17490,17490,80
20230824,144500,1718480920,17490,17490,17490,17490,14
20230824,144400,1718236060,17490,17470,17490,17470,200
20230824,144300,1714739860,17460,17440,17460,17440,130
20230824,144200,1712471880,17440,17450,17450,17440,35
20230824,144100,1711861380,17450,17470,17470,17450,137
20230824,144000,1709470490,17470,17490,17490,17470,308
20230824,143900,1704084670,17490,17490,17490,17490,6
20230824,143800,1703979730,17490,17490,17490,17490,134
20230824,143700,1701636070,17480,17470,17480,17470,125
20230824,143600,1699451170,17470,17480,17480,17470,227
20230824,143500,1695484260,17480,17480,17480,17480,133
20230824,143400,1693159420,17490,17480,17490,17480,425
20230824,143300,1685729830,17470,17470,17470,17470,23
20230824,143200,1685328020,17470,17470,17470,17470,19
20230824,143100,1684996090,17480,17490,17490,17480,67
20230824,143000,1683824380,17490,17430,17490,17430,216
20230824,142900,1680054310,17440,17440,17440,17440,38
20230824,142800,1679391590,17430,17430,17430,17430,8
20230824,142700,1679252150,17430,17430,17430,17420,187
20230824,142600,1675993060,17440,17470,17470,17440,248
20230824,142500,1671665040,17470,17470,17470,17470,97
20230824,142400,1669970450,17480,17480,17480,17480,70
20230824,142300,1668746850,17510,17510,17510,17510,10
20230824,142200,1668571750,17480,17490,17490,17480,161
20230824,142100,1665755870,17490,17510,17520,17490,226
20230824,142000,1661798210,17510,17500,17510,17490,148
20230824,141900,1659208100,17480,17480,17480,17480,10
20230824,141800,1659033300,17480,17480,17480,17480,10
20230824,141700,1658858500,17500,17500,17500,17500,15
20230824,141600,1658596000,17500,17500,17520,17500,328
20230824,141500,1652851270,17500,17500,17500,17500,40
20230824,141400,1652151270,17510,17490,17510,17490,448
20230824,141300,1644310800,17490,17490,17490,17490,19
20230824,141200,1643978490,17490,17480,17490,17480,285
20230824,141100,1638994930,17480,17460,17480,17460,143
20230824,141000,1636495970,17440,17440,17440,17440,0
20230824,140900,1636495970,17440,17470,17500,17440,546
20230824,140800,1626953270,17460,17460,17460,17460,49
20230824,140700,1626097730,17450,17450,17450,17450,79
20230824,140600,1624719180,17440,17440,17450,17440,74
20230824,140500,1623428220,17440,17440,17440,17440,35
20230824,140400,1622817820,17430,17430,17430,17430,19
20230824,140300,1622486650,17430,17440,17440,17430,19
20230824,140200,1622155380,17440,17440,17440,17440,87
20230824,140100,1620638100,17430,17420,17430,17420,237
20230824,140000,1616507220,17420,17430,17430,17420,22
20230824,135900,1616123880,17430,17430,17430,17430,132
20230824,135800,1613823120,17430,17430,17430,17430,0
20230824,135700,1613823120,17430,17440,17440,17430,20
20230824,135600,1613474420,17440,17450,17450,17440,111
20230824,135500,1611538490,17450,17450,17450,17450,1
20230824,135400,1611521040,17450,17450,17450,17440,24
20230824,135300,1611102340,17450,17450,17450,17450,12
20230824,135200,1610892940,17450,17450,17450,17450,89
20230824,135100,1609339890,17470,17470,17470,17470,0
20230824,135000,1609339890,17470,17470,17470,17470,9
20230824,134900,1609182660,17470,17470,17470,17470,30
20230824,134800,1608658560,17470,17470,17470,17470,92
20230824,134700,1607051320,17470,17460,17470,17460,446
20230824,134600,1599263630,17450,17450,17450,17450,43
20230824,134500,1598513280,17450,17450,17450,17450,0
20230824,134400,1598513280,17450,17440,17450,17440,120
20230824,134300,1596419290,17450,17440,17450,17440,101
20230824,134200,1594656940,17450,17450,17450,17450,31
20230824,134100,1594115990,17460,17450,17460,17440,120
20230824,134000,1592022630,17450,17450,17450,17450,293
20230824,133900,1586909780,17460,17460,17460,17460,33
20230824,133800,1586333600,17450,17450,17450,17450,71
20230824,133700,1585094650,17450,17460,17460,17450,32
20230824,133600,1584536140,17450,17450,17450,17450,0
20230824,133500,1584536140,17450,17450,17450,17450,133
20230824,133400,1582215290,17440,17430,17440,17430,390
20230824,133300,1575413790,17440,17440,17440,17440,14
20230824,133200,1575169630,17440,17440,17440,17440,61
20230824,133100,1574105790,17440,17440,17440,17440,83
20230824,133000,1572658270,17440,17440,17440,17440,0
20230824,132900,1572658270,17440,17440,17440,17440,0
20230824,132800,1572658270,17440,17460,17460,17440,299
20230824,132700,1567437930,17460,17440,17460,17440,823
20230824,132600,1553076390,17440,17440,17440,17440,0
20230824,132500,1553076390,17440,17450,17450,17440,90
20230824,132400,1551506320,17450,17440,17450,17420,138
20230824,132300,1549099610,17440,17440,17440,17440,200
20230824,132200,1545611610,17450,17420,17450,17420,573
20230824,132100,1535623110,17430,17430,17430,17430,1
20230824,132000,1535605680,17420,17430,17430,17420,12
20230824,131900,1535396600,17420,17420,17420,17420,238
20230824,131800,1531250640,17420,17420,17420,17420,1
20230824,131700,1531233220,17430,17430,17430,17430,121
20230824,131600,1529124190,17430,17440,17440,17430,17
20230824,131500,1528827780,17450,17450,17450,17450,10
20230824,131400,1528653280,17450,17450,17450,17450,9
20230824,131300,1528496230,17450,17460,17460,17450,394
20230824,131200,1521617090,17460,17460,17460,17460,18
20230824,131100,1521302810,17460,17460,17460,17460,109
20230824,131000,1519399670,17470,17470,17470,17470,140
20230824,130900,1516953870,17470,17450,17470,17450,310
20230824,130800,1511544070,17440,17430,17440,17430,49
20230824,130700,1510689610,17440,17440,17440,17440,111
20230824,130600,1508753770,17430,17430,17430,17430,0
20230824,130500,1508753770,17430,17430,17430,17430,51
20230824,130400,1507864840,17420,17420,17420,17420,0
20230824,130300,1507864840,17420,17420,17420,17420,0
20230824,130200,1507864840,17420,17430,17430,17420,59
20230824,130100,1506836830,17430,17430,17430,17430,39
20230824,130000,1506157060,17430,17430,17430,17430,50
20230824,125900,1505285560,17420,17420,17420,17420,129
20230824,125800,1503038380,17420,17400,17420,17380,666
20230824,125700,1491452600,17410,17400,17410,17400,102
20230824,125600,1489677730,17390,17390,17390,17380,84
20230824,125500,1488217070,17390,17390,17390,17390,0
20230824,125400,1488217070,17390,17380,17390,17380,114
20230824,125300,1486235110,17390,17380,17390,17380,412
20230824,125200,1479071310,17380,17390,17400,17380,454
20230824,125100,1471177560,17390,17390,17390,17390,47
20230824,125000,1470360230,17390,17400,17400,17390,18
20230824,124900,1470047130,17410,17430,17430,17390,680
20230824,124800,1458214230,17430,17430,17430,17430,0
20230824,124700,1458214230,17430,17430,17430,17430,10
20230824,124600,1458039930,17440,17450,17450,17440,29
20230824,124500,1457534070,17440,17450,17450,17440,48
20230824,124400,1456696940,17440,17440,17440,17440,40
20230824,124300,1455999340,17430,17430,17430,17430,0
20230824,124200,1455999340,17430,17430,17430,17430,0
20230824,124100,1455999340,17430,17410,17430,17410,135
20230824,124000,1453646870,17420,17430,17430,17420,210
20230824,123900,1449986970,17420,17420,17420,17420,0
20230824,123800,1449986970,17420,17430,17430,17420,311
20230824,123700,1444566340,17430,17440,17440,17430,147
20230824,123600,1442003860,17430,17430,17430,17430,271
20230824,123500,1437280330,17430,17430,17430,17430,28
20230824,123400,1436792290,17430,17410,17430,17410,327
20230824,123300,1431097860,17410,17400,17410,17400,110
20230824,123200,1429183610,17400,17400,17400,17400,30
20230824,123100,1428661610,17400,17400,17400,17400,15
20230824,123000,1428400610,17410,17410,17410,17410,457
20230824,122900,1420444240,17400,17400,17410,17400,163
20230824,122800,1417607960,17400,17400,17400,17400,20
20230824,122700,1417259960,17400,17410,17410,17400,272
20230824,122600,1412526360,17410,17410,17410,17410,249
20230824,122500,1408191270,17420,17420,17420,17420,35
20230824,122400,1407581570,17420,17430,17430,17420,225
20230824,122300,1403660170,17430,17430,17430,17430,10
20230824,122200,1403485870,17430,17430,17430,17430,0
20230824,122100,1403485870,17430,17420,17430,17410,235
20230824,122000,1399391650,17420,17410,17420,17380,1120
20230824,121900,1379898150,17410,17420,17420,17410,259
20230824,121800,1375386420,17420,17440,17440,17420,860
20230824,121700,1360399950,17450,17450,17450,17450,58
20230824,121600,1359387850,17450,17450,17450,17450,30
20230824,121500,1358864350,17450,17450,17450,17450,12
20230824,121400,1358654950,17450,17450,17450,17450,0
20230824,121300,1358654950,17450,17450,17450,17450,65
20230824,121200,1357520700,17450,17450,17450,17450,107
20230824,121100,1355653550,17450,17460,17460,17450,1169
20230824,121000,1335252720,17460,17460,17460,17460,0
20230824,120900,1335252720,17460,17460,17460,17460,10
20230824,120800,1335078120,17460,17470,17470,17460,391
20230824,120700,1328249260,17480,17480,17480,17480,11
20230824,120600,1328056980,17470,17470,17470,17470,10
20230824,120500,1327882280,17470,17470,17470,17470,0
20230824,120400,1327882280,17470,17470,17470,17470,2
20230824,120300,1327847340,17460,17460,17470,17460,152
20230824,120200,1325192400,17460,17480,17480,17460,120
20230824,120100,1323096800,17480,17500,17500,17460,1113
20230824,120000,1303660320,17500,17500,17500,17500,10
20230824,115900,1303485320,17500,17500,17500,17490,37
20230824,115800,1302837870,17500,17500,17500,17500,100
20230824,115700,1301087870,17500,17500,17500,17500,10
20230824,115600,1300912870,17500,17500,17500,17500,199
20230824,115500,1297430370,17490,17490,17490,17490,1
20230824,115400,1297412880,17490,17500,17500,17490,21
20230824,115300,1297045480,17490,17530,17530,17490,507
20230824,115200,1288172700,17530,17530,17530,17530,62
20230824,115100,1287085840,17530,17530,17530,17530,45
20230824,115000,1286296990,17530,17530,17530,17530,223
20230824,114900,1282387800,17530,17530,17530,17530,20
20230824,114800,1282037200,17530,17530,17530,17530,10
20230824,114700,1281861900,17530,17530,17530,17530,62
20230824,114600,1280775040,17530,17530,17530,17530,10
20230824,114500,1280599740,17530,17530,17530,17530,0
20230824,114400,1280599740,17530,17530,17530,17530,102
20230824,114300,1278811680,17530,17520,17530,17520,49
20230824,114200,1277952810,17520,17520,17520,17520,4
20230824,114100,1277882730,17540,17540,17540,17540,9
20230824,114000,1277724870,17540,17530,17540,17530,81
20230824,113900,1276304230,17540,17550,17550,17540,500
20230824,113800,1267534130,17540,17540,17540,17540,1
20230824,113700,1267516590,17540,17550,17550,17540,12
20230824,113600,1267306100,17550,17540,17550,17540,55
20230824,113500,1266340900,17550,17550,17550,17550,5
20230824,113400,1266253150,17540,17540,17540,17540,14
20230824,113300,1266007590,17540,17540,17540,17540,8
20230824,113200,1265867270,17540,17540,17540,17540,0
20230824,113100,1265867270,17540,17540,17540,17540,28
20230824,113000,1265376150,17520,17540,17550,17520,633
20230824,112900,1254282900,17520,17520,17520,17520,0
20230824,112800,1254282900,17520,17520,17520,17520,25
20230824,112700,1253844900,17520,17520,17520,17520,31
20230824,112600,1253301780,17520,17520,17520,17520,10
20230824,112500,1253126580,17510,17540,17540,17510,61
20230824,112400,1252058030,17540,17550,17550,17540,276
20230824,112300,1247215990,17550,17550,17550,17550,30
20230824,112200,1246689490,17540,17560,17560,17540,19
20230824,112100,1246356050,17560,17550,17560,17550,70
20230824,112000,1245127480,17540,17540,17540,17540,0
20230824,111900,1245127480,17540,17560,17560,17540,26
20230824,111800,1244671170,17560,17560,17560,17560,38
20230824,111700,1244003890,17560,17510,17560,17510,857
20230824,111600,1228995980,17500,17520,17520,17500,178
20230824,111500,1225878870,17520,17520,17520,17520,0
20230824,111400,1225878870,17520,17520,17520,17520,0
20230824,111300,1225878870,17520,17520,17520,17520,10
20230824,111200,1225703670,17520,17520,17520,17520,0
20230824,111100,1225703670,17520,17520,17520,17520,5
20230824,111000,1225616070,17520,17510,17520,17510,310
20230824,110900,1220187870,17510,17510,17510,17510,0
20230824,110800,1220187870,17510,17510,17510,17510,0
20230824,110700,1220187870,17510,17540,17540,17510,220
20230824,110600,1216335100,17540,17520,17540,17520,182
20230824,110500,1213143940,17520,17520,17520,17520,57
20230824,110400,1212145300,17530,17540,17550,17530,336
20230824,110300,1206251760,17520,17510,17520,17510,437
20230824,110200,1198595530,17510,17510,17510,17510,10
20230824,110100,1198420430,17510,17470,17510,17470,1212
20230824,110000,1177236120,17430,17430,17430,17430,1
20230824,105900,1177218690,17430,17460,17460,17430,842
20230824,105800,1162533960,17460,17460,17460,17460,313
20230824,105700,1157068980,17460,17470,17470,17460,49
20230824,105600,1156213350,17470,17480,17480,17470,243
20230824,105500,1151966880,17480,17480,17480,17480,288
20230824,105400,1146932640,17480,17490,17490,17480,118
20230824,105300,1144868830,17490,17490,17490,17490,401
20230824,105200,1137855340,17510,17510,17510,17510,10
20230824,105100,1137680240,17510,17500,17510,17500,48
20230824,105000,1136840210,17500,17500,17500,17500,28
20230824,104900,1136350210,17500,17510,17520,17500,926
20230824,104800,1120140940,17510,17500,17510,17500,674
20230824,104700,1108339430,17500,17500,17500,17500,1288
20230824,104600,1085799430,17500,17510,17510,17500,507
20230824,104500,1076922560,17510,17520,17520,17510,212
20230824,104400,1073209340,17520,17550,17550,17520,983
20230824,104300,1055969940,17550,17560,17560,17550,251
20230824,104200,1051564450,17550,17550,17550,17550,4
20230824,104100,1051494250,17550,17560,17560,17550,109
20230824,104000,1049580560,17550,17550,17550,17550,160
20230824,103900,1046772560,17560,17570,17570,17560,363
20230824,103800,1040397170,17570,17580,17580,17570,96
20230824,103700,1038709590,17590,17590,17590,17580,24
20230824,103600,1038287570,17600,17600,17600,17600,77
20230824,103500,1036932370,17600,17610,17610,17600,226
20230824,103400,1032952640,17600,17600,17600,17600,115
20230824,103300,1030928640,17600,17600,17600,17600,0
20230824,103200,1030928640,17600,17600,17600,17600,74
20230824,103100,1029626240,17600,17600,17600,17600,0
20230824,103000,1029626240,17600,17600,17600,17600,0
20230824,102900,1029626240,17600,17600,17600,17600,70
20230824,102800,1028394240,17600,17600,17600,17600,69
20230824,102700,1027179840,17600,17600,17600,17600,57
20230824,102600,1026176640,17600,17600,17600,17600,13
20230824,102500,1025947840,17610,17610,17610,17610,5
20230824,102400,1025859790,17610,17610,17610,17600,32
20230824,102300,1025296280,17600,17610,17610,17600,11
20230824,102200,1025102670,17600,17610,17610,17600,32
20230824,102100,1024539350,17610,17640,17640,17610,589
20230824,102000,1014156500,17640,17640,17640,17640,1
20230824,101900,1014138860,17640,17640,17640,17640,0
20230824,101800,1014138860,17640,17680,17680,17640,2797
20230824,101700,964714960,17690,17690,17690,17690,233
20230824,101600,960593190,17670,17670,17670,17670,0
20230824,101500,960593190,17670,17670,17670,17670,10
20230824,101400,960416490,17700,17650,17700,17650,441
20230824,101300,952623300,17660,17660,17660,17660,116
20230824,101200,950574740,17660,17690,17690,17660,47
20230824,101100,949743760,17690,17690,17690,17690,6
20230824,101000,949637620,17690,17650,17690,17650,287
20230824,100900,944570630,17640,17680,17680,17640,405
20230824,100800,937414360,17710,17710,17710,17710,1
20230824,100700,937396650,17720,17750,17760,17720,553
20230824,100600,927583850,17750,17690,17780,17690,4504
20230824,100500,847749670,17670,17660,17700,17660,1185
20230824,100400,826801440,17660,17660,17670,17660,492
20230824,100300,818109670,17670,17640,17670,17630,725
20230824,100200,805312520,17640,17630,17640,17620,745
20230824,100100,792178460,17630,17610,17630,17610,412
20230824,100000,784919630,17610,17580,17610,17580,519
20230824,095900,775787520,17580,17580,17580,17580,217
20230824,095800,771972660,17580,17580,17580,17580,182
20230824,095700,768773100,17580,17580,17580,17580,63
20230824,095600,767665560,17580,17580,17580,17580,85
20230824,095500,766171260,17580,17580,17580,17580,50
20230824,095400,765292260,17580,17580,17590,17580,785
20230824,095300,751486980,17580,17550,17580,17550,769
20230824,095200,737979130,17560,17560,17560,17560,24
20230824,095100,737557690,17560,17550,17570,17550,481
20230824,095000,729110550,17550,17550,17550,17550,0
20230824,094900,729110550,17550,17560,17560,17550,101
20230824,094800,727337990,17540,17540,17540,17540,10
20230824,094700,727162590,17560,17570,17580,17560,167
20230824,094600,724228670,17550,17530,17550,17530,230
20230824,094500,720192610,17530,17550,17550,17530,166
20230824,094400,717279510,17550,17510,17550,17510,38
20230824,094300,716613090,17520,17550,17550,17520,762
20230824,094200,703247770,17550,17550,17550,17550,54
20230824,094100,702300070,17550,17580,17580,17550,363
20230824,094000,695926460,17580,17590,17590,17570,562
20230824,093900,686043920,17610,17620,17620,17600,1040
20230824,093800,667738120,17630,17640,17640,17630,96
20230824,093700,666045600,17640,17600,17640,17600,370
20230824,093600,659525320,17610,17620,17620,17610,573
20230824,093500,649434150,17630,17630,17630,17630,253
20230824,093400,644973760,17630,17630,17640,17630,53
20230824,093300,644039290,17640,17640,17640,17640,143
20230824,093200,641516770,17650,17630,17650,17630,15
20230824,093100,641252300,17650,17630,17650,17630,31
20230824,093000,640705630,17650,17640,17650,17600,393
20230824,092900,633779840,17650,17660,17660,17650,234
20230824,092800,629648600,17670,17630,17670,17600,3159
20230824,092700,573962340,17630,17640,17640,17630,109
20230824,092600,572039630,17660,17680,17680,17660,114
20230824,092500,570024930,17680,17690,17700,17680,120
20230824,092400,567902550,17700,17690,17700,17690,82
20230824,092300,566451330,17690,17690,17690,17690,176
20230824,092200,563337890,17690,17700,17700,17690,175
20230824,092100,560241930,17700,17690,17730,17690,628
20230824,092000,549119460,17700,17740,17740,17700,824
20230824,091900,534509220,17740,17750,17770,17740,247
20230824,091800,530122700,17750,17740,17780,17740,1489
20230824,091700,503667180,17740,17770,17770,17740,3218
20230824,091600,446526000,17770,17780,17790,17770,1321
20230824,091500,423036750,17780,17760,17780,17760,1245
20230824,091400,400904360,17760,17760,17780,17760,1584
20230824,091300,372756340,17750,17730,17750,17730,485
20230824,091200,364152280,17730,17720,17730,17720,864
20230824,091100,348841030,17730,17710,17730,17710,213
20230824,091000,345065830,17700,17660,17720,17660,370
20230824,090900,338519670,17690,17760,17770,17680,923
20230824,090800,322156150,17750,17720,17770,17720,2034
20230824,090700,286060070,17710,17680,17710,17680,1222
20230824,090600,264428740,17660,17630,17660,17630,1222
20230824,090500,242869970,17630,17660,17660,17580,2130
20230824,090400,205269330,17650,17710,17720,17650,389
20230824,090300,198390570,17720,17680,17740,17680,786
20230824,090200,184470740,17670,17780,17780,17670,1353
20230824,090100,160489930,17780,17660,17780,17650,3045
20230824,090000,106531650,17670,17600,17750,17590,6041