stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203300,4777303450,7160,7160,7160,7160,8792
20230824,203200,4777303450,7160,7160,7160,7160,0
20230824,203100,4777303450,7160,7160,7160,7160,0
20230824,203000,4777303450,7160,7160,7160,7160,0
20230824,202900,4777303450,7160,7160,7160,7160,0
20230824,202800,4777303450,7160,7160,7160,7160,0
20230824,202700,4777303450,7160,7160,7160,7160,0
20230824,202600,4777303450,7160,7160,7160,7160,0
20230824,202500,4777303450,7160,7160,7160,7160,0
20230824,202400,4777303450,7160,7160,7160,7160,0
20230824,202300,4777303450,7160,7160,7160,7160,0
20230824,202200,4777303450,7160,7160,7160,7160,0
20230824,202100,4777303450,7160,7160,7160,7160,0
20230824,202000,4777303450,7160,7160,7160,7160,0
20230824,201900,4777303450,7160,7160,7160,7160,0
20230824,201800,4777303450,7160,7160,7160,7160,0
20230824,201700,4777303450,7160,7160,7160,7160,0
20230824,201600,4777303450,7160,7160,7160,7160,0
20230824,201500,4777303450,7160,7160,7160,7160,0
20230824,201400,4777303450,7160,7160,7160,7160,0
20230824,201300,4777303450,7160,7160,7160,7160,0
20230824,201200,4777303450,7160,7160,7160,7160,0
20230824,201100,4777303450,7160,7160,7160,7160,0
20230824,201000,4777303450,7160,7160,7160,7160,0
20230824,200900,4777303450,7160,7160,7160,7160,0
20230824,200800,4777303450,7160,7160,7160,7160,0
20230824,200700,4777303450,7160,7160,7160,7160,0
20230824,200600,4777303450,7160,7160,7160,7160,0
20230824,200500,4777303450,7160,7160,7160,7160,0
20230824,200400,4777303450,7160,7160,7160,7160,0
20230824,200300,4777303450,7160,7160,7160,7160,8792
20230824,200200,4777303450,7160,7160,7160,7160,0
20230824,200100,4777303450,7160,7160,7160,7160,0
20230824,200000,4777303450,7160,7160,7160,7160,0
20230824,195900,4777303450,7160,7160,7160,7160,0
20230824,195800,4777303450,7160,7160,7160,7160,0
20230824,195700,4777303450,7160,7160,7160,7160,0
20230824,195600,4777303450,7160,7160,7160,7160,0
20230824,195500,4777303450,7160,7160,7160,7160,0
20230824,195400,4777303450,7160,7160,7160,7160,0
20230824,195300,4777303450,7160,7160,7160,7160,0
20230824,195200,4777303450,7160,7160,7160,7160,0
20230824,195100,4777303450,7160,7160,7160,7160,0
20230824,195000,4777303450,7160,7160,7160,7160,0
20230824,194900,4777303450,7160,7160,7160,7160,0
20230824,194800,4777303450,7160,7160,7160,7160,0
20230824,194700,4777303450,7160,7160,7160,7160,0
20230824,194600,4777303450,7160,7160,7160,7160,0
20230824,194500,4777303450,7160,7160,7160,7160,0
20230824,194400,4777303450,7160,7160,7160,7160,0
20230824,194300,4777303450,7160,7160,7160,7160,0
20230824,194200,4777303450,7160,7160,7160,7160,0
20230824,194100,4777303450,7160,7160,7160,7160,0
20230824,194000,4777303450,7160,7160,7160,7160,0
20230824,193900,4777303450,7160,7160,7160,7160,0
20230824,193800,4777303450,7160,7160,7160,7160,0
20230824,193700,4777303450,7160,7160,7160,7160,0
20230824,193600,4777303450,7160,7160,7160,7160,0
20230824,193500,4777303450,7160,7160,7160,7160,0
20230824,193400,4777303450,7160,7160,7160,7160,0
20230824,193300,4777303450,7160,7160,7160,7160,8792
20230824,193200,4777303450,7160,7160,7160,7160,0
20230824,193100,4777303450,7160,7160,7160,7160,0
20230824,193000,4777303450,7160,7160,7160,7160,0
20230824,192900,4777303450,7160,7160,7160,7160,0
20230824,192800,4777303450,7160,7160,7160,7160,0
20230824,192700,4777303450,7160,7160,7160,7160,0
20230824,192600,4777303450,7160,7160,7160,7160,0
20230824,192500,4777303450,7160,7160,7160,7160,0
20230824,192400,4777303450,7160,7160,7160,7160,0
20230824,192300,4777303450,7160,7160,7160,7160,0
20230824,192200,4777303450,7160,7160,7160,7160,0
20230824,192100,4777303450,7160,7160,7160,7160,0
20230824,192000,4777303450,7160,7160,7160,7160,0
20230824,191900,4777303450,7160,7160,7160,7160,0
20230824,191800,4777303450,7160,7160,7160,7160,0
20230824,191700,4777303450,7160,7160,7160,7160,0
20230824,191600,4777303450,7160,7160,7160,7160,0
20230824,191500,4777303450,7160,7160,7160,7160,0
20230824,191400,4777303450,7160,7160,7160,7160,0
20230824,191300,4777303450,7160,7160,7160,7160,0
20230824,191200,4777303450,7160,7160,7160,7160,0
20230824,191100,4777303450,7160,7160,7160,7160,0
20230824,191000,4777303450,7160,7160,7160,7160,0
20230824,190900,4777303450,7160,7160,7160,7160,0
20230824,190800,4777303450,7160,7160,7160,7160,0
20230824,190700,4777303450,7160,7160,7160,7160,0
20230824,190600,4777303450,7160,7160,7160,7160,0
20230824,190500,4777303450,7160,7160,7160,7160,0
20230824,190400,4777303450,7160,7160,7160,7160,0
20230824,190300,4777303450,7160,7160,7160,7160,8792
20230824,190200,4777303450,7160,7160,7160,7160,0
20230824,190100,4777303450,7160,7160,7160,7160,0
20230824,190000,4777303450,7160,7160,7160,7160,0
20230824,185900,4777303450,7160,7160,7160,7160,0
20230824,185800,4777303450,7160,7160,7160,7160,0
20230824,185700,4777303450,7160,7160,7160,7160,0
20230824,185600,4777303450,7160,7160,7160,7160,0
20230824,185500,4777303450,7160,7160,7160,7160,0
20230824,185400,4777303450,7160,7160,7160,7160,0
20230824,185300,4777303450,7160,7160,7160,7160,0
20230824,185200,4777303450,7160,7160,7160,7160,0
20230824,185100,4777303450,7160,7160,7160,7160,0
20230824,185000,4777303450,7160,7160,7160,7160,0
20230824,184900,4777303450,7160,7160,7160,7160,0
20230824,184800,4777303450,7160,7160,7160,7160,0
20230824,184700,4777303450,7160,7160,7160,7160,0
20230824,184600,4777303450,7160,7160,7160,7160,0
20230824,184500,4777303450,7160,7160,7160,7160,0
20230824,184400,4777303450,7160,7160,7160,7160,0
20230824,184300,4777303450,7160,7160,7160,7160,0
20230824,184200,4777303450,7160,7160,7160,7160,0
20230824,184100,4777303450,7160,7160,7160,7160,0
20230824,184000,4777303450,7160,7160,7160,7160,0
20230824,183900,4777303450,7160,7160,7160,7160,0
20230824,183800,4777303450,7160,7160,7160,7160,0
20230824,183700,4777303450,7160,7160,7160,7160,0
20230824,183600,4777303450,7160,7160,7160,7160,0
20230824,183500,4777303450,7160,7160,7160,7160,0
20230824,183400,4777303450,7160,7160,7160,7160,0
20230824,183300,4777303450,7160,7160,7160,7160,8792
20230824,183200,4777303450,7160,7160,7160,7160,0
20230824,183100,4777303450,7160,7160,7160,7160,0
20230824,183000,4777303450,7160,7160,7160,7160,0
20230824,182900,4777303450,7160,7160,7160,7160,0
20230824,182800,4777303450,7160,7160,7160,7160,0
20230824,182700,4777303450,7160,7160,7160,7160,0
20230824,182600,4777303450,7160,7160,7160,7160,0
20230824,182500,4777303450,7160,7160,7160,7160,0
20230824,182400,4777303450,7160,7160,7160,7160,0
20230824,182300,4777303450,7160,7160,7160,7160,0
20230824,182200,4777303450,7160,7160,7160,7160,0
20230824,182100,4777303450,7160,7160,7160,7160,0
20230824,182000,4777303450,7160,7160,7160,7160,0
20230824,181900,4777303450,7160,7160,7160,7160,0
20230824,181800,4777303450,7160,7160,7160,7160,0
20230824,181700,4777303450,7160,7160,7160,7160,0
20230824,181600,4777303450,7160,7160,7160,7160,0
20230824,181500,4777303450,7160,7160,7160,7160,0
20230824,181400,4777303450,7160,7160,7160,7160,0
20230824,181300,4777303450,7160,7160,7160,7160,0
20230824,181200,4777303450,7160,7160,7160,7160,0
20230824,181100,4777303450,7160,7160,7160,7160,0
20230824,181000,4777303450,7160,7160,7160,7160,0
20230824,180900,4777303450,7160,7160,7160,7160,0
20230824,180800,4777303450,7160,7160,7160,7160,0
20230824,180700,4777303450,7160,7160,7160,7160,0
20230824,180600,4777303450,7160,7160,7160,7160,0
20230824,180500,4777303450,7160,7160,7160,7160,0
20230824,180400,4777303450,7160,7160,7160,7160,0
20230824,180300,4777303450,7160,7160,7160,7160,8792
20230824,180200,4777303450,7160,7160,7160,7160,0
20230824,180100,4777303450,7160,7160,7160,7160,0
20230824,180000,4777303450,7160,7160,7160,7160,0
20230824,175900,4777303450,7160,7160,7160,7160,0
20230824,175800,4777303450,7160,7160,7160,7160,0
20230824,175700,4777303450,7160,7160,7160,7160,0
20230824,175600,4777303450,7160,7160,7160,7160,0
20230824,175500,4777303450,7160,7160,7160,7160,0
20230824,175400,4777303450,7160,7160,7160,7160,0
20230824,175300,4777303450,7160,7160,7160,7160,0
20230824,175200,4777303450,7160,7160,7160,7160,0
20230824,175100,4777303450,7160,7160,7160,7160,0
20230824,175000,4777303450,7160,7160,7160,7160,0
20230824,174900,4777303450,7160,7160,7160,7160,0
20230824,174800,4777303450,7160,7160,7160,7160,0
20230824,174700,4777303450,7160,7160,7160,7160,0
20230824,174600,4777303450,7160,7160,7160,7160,0
20230824,174500,4777303450,7160,7160,7160,7160,0
20230824,174400,4777303450,7160,7160,7160,7160,0
20230824,174300,4777303450,7160,7160,7160,7160,0
20230824,174200,4777303450,7160,7160,7160,7160,0
20230824,174100,4777303450,7160,7160,7160,7160,0
20230824,174000,4777303450,7160,7160,7160,7160,0
20230824,173900,4777303450,7160,7160,7160,7160,0
20230824,173800,4777303450,7160,7160,7160,7160,0
20230824,173700,4777303450,7160,7160,7160,7160,0
20230824,173600,4777303450,7160,7160,7160,7160,0
20230824,173500,4777303450,7160,7160,7160,7160,0
20230824,173400,4777303450,7160,7160,7160,7160,0
20230824,173300,4777303450,7160,7160,7160,7160,8792
20230824,173200,4777303450,7160,7160,7160,7160,0
20230824,173100,4777303450,7160,7160,7160,7160,0
20230824,173000,4777303450,7160,7160,7160,7160,0
20230824,172900,4777303450,7160,7160,7160,7160,0
20230824,172800,4777303450,7160,7160,7160,7160,0
20230824,172700,4777303450,7160,7160,7160,7160,0
20230824,172600,4777303450,7160,7160,7160,7160,0
20230824,172500,4777303450,7160,7160,7160,7160,0
20230824,172400,4777303450,7160,7160,7160,7160,0
20230824,172300,4777303450,7160,7160,7160,7160,0
20230824,172200,4777303450,7160,7160,7160,7160,0
20230824,172100,4777303450,7160,7160,7160,7160,0
20230824,172000,4777303450,7160,7160,7160,7160,0
20230824,171900,4777303450,7160,7160,7160,7160,0
20230824,171800,4777303450,7160,7160,7160,7160,0
20230824,171700,4777303450,7160,7160,7160,7160,0
20230824,171600,4777303450,7160,7160,7160,7160,0
20230824,171500,4777303450,7160,7160,7160,7160,0
20230824,171400,4777303450,7160,7160,7160,7160,0
20230824,171300,4777303450,7160,7160,7160,7160,0
20230824,171200,4777303450,7160,7160,7160,7160,0
20230824,171100,4777303450,7160,7160,7160,7160,0
20230824,171000,4777303450,7160,7160,7160,7160,0
20230824,170900,4777303450,7160,7160,7160,7160,0
20230824,170800,4777303450,7160,7160,7160,7160,0
20230824,170700,4777303450,7160,7160,7160,7160,0
20230824,170600,4777303450,7160,7160,7160,7160,0
20230824,170500,4777303450,7160,7160,7160,7160,0
20230824,170400,4777303450,7160,7160,7160,7160,0
20230824,170300,4777303450,7160,7160,7160,7160,8792
20230824,170200,4777303450,7160,7160,7160,7160,0
20230824,170100,4777303450,7160,7160,7160,7160,0
20230824,170000,4777303450,7160,7160,7160,7160,0
20230824,165900,4777303450,7160,7160,7160,7160,0
20230824,165800,4777303450,7160,7160,7160,7160,0
20230824,165700,4777303450,7160,7160,7160,7160,0
20230824,165600,4777303450,7160,7160,7160,7160,0
20230824,165500,4777303450,7160,7160,7160,7160,0
20230824,165400,4777303450,7160,7160,7160,7160,0
20230824,165300,4777303450,7160,7160,7160,7160,0
20230824,165200,4777303450,7160,7160,7160,7160,0
20230824,165100,4777303450,7160,7160,7160,7160,0
20230824,165000,4777303450,7160,7160,7160,7160,0
20230824,164900,4777303450,7160,7160,7160,7160,0
20230824,164800,4777303450,7160,7160,7160,7160,0
20230824,164700,4777303450,7160,7160,7160,7160,0
20230824,164600,4777303450,7160,7160,7160,7160,0
20230824,164500,4777303450,7160,7160,7160,7160,0
20230824,164400,4777303450,7160,7160,7160,7160,0
20230824,164300,4777303450,7160,7160,7160,7160,0
20230824,164200,4777303450,7160,7160,7160,7160,0
20230824,164100,4777303450,7160,7160,7160,7160,0
20230824,164000,4777303450,7160,7160,7160,7160,0
20230824,163900,4777303450,7160,7160,7160,7160,0
20230824,163800,4777303450,7160,7160,7160,7160,0
20230824,163700,4777303450,7160,7160,7160,7160,0
20230824,163600,4777303450,7160,7160,7160,7160,0
20230824,163500,4777303450,7160,7160,7160,7160,0
20230824,163400,4777303450,7160,7160,7160,7160,0
20230824,163300,4777303450,7160,7160,7160,7160,8792
20230824,163200,4777303450,7160,7160,7160,7160,0
20230824,163100,4777303450,7160,7160,7160,7160,0
20230824,163000,4777303450,7160,7160,7160,7160,0
20230824,162900,4777303450,7160,7160,7160,7160,0
20230824,162800,4777303450,7160,7160,7160,7160,0
20230824,162700,4777303450,7160,7160,7160,7160,0
20230824,162600,4777303450,7160,7160,7160,7160,0
20230824,162500,4777303450,7160,7160,7160,7160,0
20230824,162400,4777303450,7160,7160,7160,7160,0
20230824,162300,4777303450,7160,7160,7160,7160,0
20230824,162200,4777303450,7160,7160,7160,7160,0
20230824,162100,4777303450,7160,7160,7160,7160,0
20230824,162000,4777303450,7160,7160,7160,7160,0
20230824,161900,4777303450,7160,7160,7160,7160,0
20230824,161800,4777303450,7160,7160,7160,7160,0
20230824,161700,4777303450,7160,7160,7160,7160,0
20230824,161600,4777303450,7160,7160,7160,7160,0
20230824,161500,4777303450,7160,7160,7160,7160,0
20230824,161400,4777303450,7160,7160,7160,7160,0
20230824,161300,4777303450,7160,7160,7160,7160,0
20230824,161200,4777303450,7160,7160,7160,7160,0
20230824,161100,4777303450,7160,7160,7160,7160,0
20230824,161000,4777303450,7160,7160,7160,7160,0
20230824,160900,4777303450,7160,7160,7160,7160,0
20230824,160800,4777303450,7160,7160,7160,7160,0
20230824,160700,4777303450,7160,7160,7160,7160,0
20230824,160600,4777303450,7160,7160,7160,7160,0
20230824,160500,4777303450,7160,7160,7160,7160,0
20230824,160400,4777303450,7160,7160,7160,7160,0
20230824,160300,4777303450,7160,7160,7160,7160,8792
20230824,160200,4777303450,7160,7160,7160,7160,0
20230824,160100,4777303450,7160,7160,7160,7160,0
20230824,160000,4777303450,7160,7160,7160,7160,0
20230824,155900,4777303450,7160,7160,7160,7160,0
20230824,155800,4777303450,7160,7160,7160,7160,0
20230824,155700,4777303450,7160,7160,7160,7160,0
20230824,155600,4777303450,7160,7160,7160,7160,0
20230824,155500,4777303450,7160,7160,7160,7160,0
20230824,155400,4777303450,7160,7160,7160,7160,0
20230824,155300,4777303450,7160,7160,7160,7160,0
20230824,155200,4777303450,7160,7160,7160,7160,0
20230824,155100,4777303450,7160,7160,7160,7160,0
20230824,155000,4777303450,7160,7160,7160,7160,0
20230824,154900,4777303450,7160,7160,7160,7160,0
20230824,154800,4777303450,7160,7160,7160,7160,0
20230824,154700,4777303450,7160,7160,7160,7160,0
20230824,154600,4777303450,7160,7160,7160,7160,0
20230824,154500,4777303450,7160,7160,7160,7160,0
20230824,154400,4777303450,7160,7160,7160,7160,0
20230824,154300,4777303450,7160,7160,7160,7160,0
20230824,154200,4777303450,7160,7160,7160,7160,0
20230824,154100,4777303450,7160,7160,7160,7160,0
20230824,154000,4777303450,7160,7160,7160,7160,0
20230824,153900,4777303450,7160,7160,7160,7160,0
20230824,153800,4777303450,7160,7160,7160,7160,0
20230824,153700,4777303450,7160,7160,7160,7160,0
20230824,153600,4777303450,7160,7160,7160,7160,0
20230824,153500,4777303450,7160,7160,7160,7160,0
20230824,153400,4777303450,7160,7160,7160,7160,0
20230824,153300,4777303450,7160,7160,7160,7160,8792
20230824,153200,4777303450,7160,7160,7160,7160,0
20230824,153100,4777303450,7160,7160,7160,7160,0
20230824,153000,4777303450,7160,7160,7160,7160,8792
20230824,152900,4714352730,7170,7170,7170,7170,0
20230824,152800,4714352730,7170,7170,7170,7170,0
20230824,152700,4714352730,7170,7170,7170,7170,0
20230824,152600,4714352730,7170,7170,7170,7170,0
20230824,152500,4714352730,7170,7170,7170,7170,0
20230824,152400,4714352730,7170,7170,7170,7170,0
20230824,152300,4714352730,7170,7170,7170,7170,0
20230824,152200,4714352730,7170,7170,7170,7170,0
20230824,152100,4714352730,7170,7170,7170,7170,0
20230824,152000,4714352730,7170,7170,7170,7170,0
20230824,151900,4714352730,7170,7180,7180,7160,2554
20230824,151800,4696053490,7180,7180,7180,7160,8573
20230824,151700,4634548320,7170,7160,7180,7160,849
20230824,151600,4628465270,7160,7160,7180,7160,1453
20230824,151500,4618061750,7160,7170,7170,7160,1148
20230824,151400,4609840730,7170,7170,7180,7160,3919
20230824,151300,4581774520,7170,7190,7190,7170,4529
20230824,151200,4549274090,7200,7200,7200,7190,814
20230824,151100,4543421290,7200,7190,7200,7190,310
20230824,151000,4541192380,7190,7190,7190,7190,618
20230824,150900,4536748960,7190,7190,7190,7180,895
20230824,150800,4530314640,7190,7200,7200,7190,4105
20230824,150700,4500786240,7200,7200,7200,7200,1457
20230824,150600,4490295840,7200,7200,7210,7200,2974
20230824,150500,4468865080,7200,7200,7200,7200,2715
20230824,150400,4449317080,7200,7200,7210,7190,1665
20230824,150300,4437333540,7190,7200,7200,7180,1343
20230824,150200,4427687310,7190,7200,7200,7190,1938
20230824,150100,4413738210,7210,7190,7210,7190,2661
20230824,150000,4394598150,7200,7200,7200,7190,242
20230824,145900,4392857340,7210,7200,7210,7190,1486
20230824,145800,4382157980,7210,7200,7210,7200,1111
20230824,145700,4374153780,7200,7210,7210,7200,163
20230824,145600,4372980170,7200,7200,7200,7200,3491
20230824,145500,4347844970,7190,7190,7190,7190,100
20230824,145400,4347125970,7190,7190,7200,7190,724
20230824,145300,4341920400,7190,7190,7190,7190,396
20230824,145200,4339073160,7190,7190,7190,7190,1322
20230824,145100,4329567980,7190,7190,7190,7180,750
20230824,145000,4324181500,7180,7190,7190,7180,239
20230824,144900,4322463960,7190,7200,7200,7190,221
20230824,144800,4320874860,7190,7190,7190,7190,930
20230824,144700,4314188160,7190,7180,7190,7180,1143
20230824,144600,4305971390,7190,7190,7190,7180,3578
20230824,144500,4280248570,7190,7190,7190,7190,1570
20230824,144400,4268960270,7190,7170,7190,7170,439
20230824,144300,4265811680,7170,7180,7180,7170,2515
20230824,144200,4247777110,7180,7190,7190,7180,3898
20230824,144100,4219788960,7190,7180,7190,7180,145
20230824,144000,4218746470,7200,7200,7210,7190,3069
20230824,143900,4196650240,7190,7190,7200,7190,2400
20230824,143800,4179394100,7190,7160,7190,7160,1625
20230824,143700,4167718170,7160,7140,7160,7140,6558
20230824,143600,4120828940,7140,7140,7140,7140,150
20230824,143500,4119757940,7140,7120,7140,7120,1462
20230824,143400,4109334550,7120,7120,7120,7120,1235
20230824,143300,4100541350,7120,7120,7120,7120,637
20230824,143200,4096005910,7120,7130,7130,7120,147
20230824,143100,4094959170,7130,7130,7130,7120,544
20230824,143000,4091083030,7120,7120,7130,7110,1302
20230824,142900,4081817080,7110,7120,7130,7110,2470
20230824,142800,4064240820,7120,7120,7130,7120,6173
20230824,142700,4020288960,7120,7130,7140,7120,1342
20230824,142600,4010721300,7130,7130,7130,7130,122
20230824,142500,4009851440,7120,7130,7150,7120,313
20230824,142400,4007622140,7120,7150,7150,7120,2360
20230824,142300,3990795190,7130,7150,7160,7130,3152
20230824,142200,3968290340,7150,7170,7170,7150,2655
20230824,142100,3949296150,7160,7160,7160,7160,146
20230824,142000,3948250790,7160,7170,7170,7160,520
20230824,141900,3944526110,7170,7170,7170,7170,20
20230824,141800,3944382710,7170,7170,7180,7170,912
20230824,141700,3937842960,7170,7160,7170,7160,2481
20230824,141600,3920076220,7160,7150,7160,7150,1963
20230824,141500,3906039750,7150,7140,7150,7140,1180
20230824,141400,3897613540,7140,7140,7140,7140,117
20230824,141300,3896778160,7140,7140,7140,7140,101
20230824,141200,3896057020,7130,7130,7130,7130,2151
20230824,141100,3880720390,7140,7140,7140,7140,170
20230824,141000,3879506590,7140,7140,7140,7140,1
20230824,140900,3879499450,7140,7130,7140,7130,456
20230824,140800,3876248120,7130,7140,7140,7130,260
20230824,140700,3874392090,7140,7130,7140,7130,252
20230824,140600,3872594810,7140,7130,7140,7130,109
20230824,140500,3871817620,7140,7140,7140,7130,578
20230824,140400,3867695600,7130,7150,7150,7130,1068
20230824,140300,3860080160,7140,7130,7140,7120,984
20230824,140200,3853071150,7120,7120,7130,7120,2924
20230824,140100,3832242150,7130,7150,7150,7130,4130
20230824,140000,3802794930,7150,7140,7150,7130,2036
20230824,135900,3788262270,7140,7150,7150,7140,1271
20230824,135800,3779183640,7150,7160,7160,7150,1070
20230824,135700,3771532170,7160,7160,7180,7150,2063
20230824,135600,3756778560,7170,7170,7170,7170,1
20230824,135500,3756771390,7170,7190,7190,7170,913
20230824,135400,3750216440,7190,7140,7190,7140,13295
20230824,135300,3655020970,7160,7190,7190,7140,7141
20230824,135200,3603907100,7190,7190,7190,7190,100
20230824,135100,3603188100,7190,7190,7190,7190,0
20230824,135000,3603188100,7190,7190,7190,7160,9999
20230824,134900,3531518880,7190,7190,7190,7180,211
20230824,134800,3530003790,7180,7190,7190,7180,202
20230824,134700,3528552410,7180,7180,7180,7170,2550
20230824,134600,3510253790,7190,7180,7190,7170,6699
20230824,134500,3462191360,7190,7190,7190,7180,991
20230824,134400,3455067520,7190,7210,7210,7190,4795
20230824,134300,3420569180,7210,7210,7210,7210,37
20230824,134200,3420302410,7210,7210,7210,7210,78
20230824,134100,3419740030,7210,7220,7220,7210,284
20230824,134000,3417689660,7230,7230,7230,7230,20
20230824,133900,3417545060,7230,7230,7230,7230,1
20230824,133800,3417537830,7240,7240,7240,7240,700
20230824,133700,3412469830,7240,7230,7240,7230,2578
20230824,133600,3393830390,7230,7200,7230,7200,1527
20230824,133500,3382835540,7190,7210,7210,7190,6825
20230824,133400,3333694780,7220,7220,7220,7220,97
20230824,133300,3332994440,7220,7220,7220,7220,100
20230824,133200,3332272440,7220,7220,7220,7220,489
20230824,133100,3328741860,7220,7220,7220,7220,408
20230824,133000,3325796100,7240,7230,7240,7230,236
20230824,132900,3324087970,7220,7210,7220,7210,51
20230824,132800,3323719760,7210,7210,7210,7210,1
20230824,132700,3323712550,7200,7200,7200,7200,5
20230824,132600,3323676550,7200,7200,7210,7200,1921
20230824,132500,3309844850,7240,7210,7240,7200,2553
20230824,132400,3291461980,7200,7220,7220,7200,565
20230824,132300,3287391990,7220,7220,7220,7220,30
20230824,132200,3287175390,7240,7240,7240,7240,0
20230824,132100,3287175390,7240,7220,7240,7210,2342
20230824,132000,3270288050,7220,7230,7230,7210,8237
20230824,131900,3210802740,7230,7240,7240,7230,643
20230824,131800,3206148540,7240,7240,7240,7240,125
20230824,131700,3205243540,7250,7240,7250,7240,22
20230824,131600,3205084050,7240,7240,7240,7240,0
20230824,131500,3205084050,7240,7240,7240,7240,64
20230824,131400,3204620690,7240,7240,7240,7240,0
20230824,131300,3204620690,7240,7240,7240,7240,50
20230824,131200,3204258690,7240,7240,7240,7240,200
20230824,131100,3202810690,7250,7250,7250,7250,0
20230824,131000,3202810690,7250,7250,7250,7250,25
20230824,130900,3202629440,7250,7230,7250,7230,408
20230824,130800,3199678160,7230,7240,7250,7230,2560
20230824,130700,3181152770,7240,7250,7260,7240,913
20230824,130600,3174533680,7250,7250,7250,7250,176
20230824,130500,3173257680,7260,7260,7260,7260,50
20230824,130400,3172894680,7260,7260,7260,7250,462
20230824,130300,3169544170,7260,7250,7260,7250,159
20230824,130200,3168390420,7260,7260,7260,7260,0
20230824,130100,3168390420,7260,7260,7270,7260,119
20230824,130000,3167525980,7270,7270,7270,7270,80
20230824,125900,3166944380,7270,7250,7270,7250,123
20230824,125800,3166050700,7250,7250,7250,7250,20
20230824,125700,3165905700,7250,7270,7270,7250,30
20230824,125600,3165687800,7280,7270,7280,7270,1565
20230824,125500,3154309620,7260,7250,7260,7250,56
20230824,125400,3153903160,7250,7240,7250,7240,1520
20230824,125300,3142891760,7240,7240,7240,7240,4
20230824,125200,3142862800,7230,7230,7230,7230,471
20230824,125100,3139457470,7230,7240,7240,7230,24
20230824,125000,3139283820,7230,7230,7230,7230,875
20230824,124900,3132957570,7230,7240,7250,7230,70
20230824,124800,3132450770,7240,7240,7240,7230,125
20230824,124700,3131546270,7240,7240,7240,7240,655
20230824,124600,3126804070,7240,7240,7240,7240,58
20230824,124500,3126384150,7240,7240,7240,7240,612
20230824,124400,3121953270,7240,7240,7240,7240,541
20230824,124300,3118036430,7240,7240,7240,7240,1500
20230824,124200,3107176430,7240,7240,7240,7230,2839
20230824,124100,3086649450,7240,7240,7240,7240,3
20230824,124000,3086627730,7230,7230,7240,7230,1439
20230824,123900,3076223750,7230,7240,7240,7230,25
20230824,123800,3076042950,7240,7230,7240,7230,1115
20230824,123700,3067981300,7230,7240,7240,7230,137
20230824,123600,3066990480,7250,7250,7250,7250,0
20230824,123500,3066990480,7250,7250,7250,7250,4
20230824,123400,3066961480,7260,7260,7260,7260,300
20230824,123300,3064783480,7260,7240,7260,7230,7879
20230824,123200,3007782090,7240,7240,7240,7240,70
20230824,123100,3007275290,7240,7230,7240,7230,310
20230824,123000,3005033890,7240,7240,7240,7240,300
20230824,122900,3002861890,7240,7240,7240,7240,2
20230824,122800,3002847410,7240,7240,7240,7240,11
20230824,122700,3002767770,7250,7250,7250,7250,0
20230824,122600,3002767770,7250,7230,7250,7230,579
20230824,122500,2998577460,7230,7230,7230,7230,611
20230824,122400,2994159930,7230,7230,7230,7230,2173
20230824,122300,2978449140,7230,7230,7230,7230,1583
20230824,122200,2967004050,7230,7240,7240,7230,2702
20230824,122100,2947453150,7240,7260,7260,7240,16
20230824,122000,2947337290,7240,7240,7240,7240,0
20230824,121900,2947337290,7240,7240,7250,7240,455
20230824,121800,2944042090,7240,7230,7240,7230,200
20230824,121700,2942595210,7230,7250,7250,7230,1713
20230824,121600,2930200630,7250,7250,7250,7240,186
20230824,121500,2928853070,7250,7260,7260,7250,12
20230824,121400,2928766050,7280,7250,7280,7250,51
20230824,121300,2928396270,7250,7250,7250,7240,149
20230824,121200,2927317330,7270,7280,7280,7270,14
20230824,121100,2927215420,7280,7240,7280,7210,1891
20230824,121000,2913514960,7210,7250,7250,7200,11874
20230824,120900,2827793690,7240,7280,7280,7240,12969
20230824,120800,2733646570,7280,7280,7280,7280,142
20230824,120700,2732612810,7280,7280,7280,7280,55
20230824,120600,2732212410,7280,7280,7280,7280,545
20230824,120500,2728244810,7280,7280,7280,7280,387
20230824,120400,2725427450,7290,7280,7290,7280,31
20230824,120300,2725201520,7280,7290,7290,7280,12
20230824,120200,2725114060,7290,7290,7290,7290,20
20230824,120100,2724968260,7290,7290,7290,7290,8
20230824,120000,2724909940,7290,7290,7290,7290,300
20230824,115900,2722722940,7290,7270,7300,7270,91
20230824,115800,2722061320,7270,7280,7280,7270,708
20230824,115700,2716909160,7280,7280,7280,7280,51
20230824,115600,2716537880,7280,7280,7290,7270,3193
20230824,115500,2693299860,7280,7280,7280,7280,347
20230824,115400,2690773700,7290,7290,7290,7290,308
20230824,115300,2688528380,7290,7290,7290,7290,176
20230824,115200,2687245340,7290,7300,7300,7290,866
20230824,115100,2680931780,7300,7320,7320,7300,203
20230824,115000,2679447840,7320,7310,7320,7310,89
20230824,114900,2678797230,7310,7310,7320,7310,1046
20230824,114800,2671150960,7310,7310,7310,7310,448
20230824,114700,2667876080,7310,7310,7310,7310,18
20230824,114600,2667744500,7310,7290,7310,7280,273
20230824,114500,2665756550,7310,7300,7310,7280,1058
20230824,114400,2658037440,7300,7300,7300,7300,1167
20230824,114300,2649518340,7310,7310,7310,7310,86
20230824,114200,2648889680,7300,7320,7320,7300,195
20230824,114100,2647464620,7310,7310,7310,7310,1996
20230824,114000,2632873860,7320,7330,7330,7320,339
20230824,113900,2630392180,7330,7320,7330,7320,54
20230824,113800,2629996860,7310,7320,7320,7310,803
20230824,113700,2624126250,7330,7330,7340,7330,412
20230824,113600,2621106250,7330,7320,7330,7320,1238
20230824,113500,2612032210,7320,7320,7320,7320,1499
20230824,113400,2601059530,7320,7330,7330,7320,90
20230824,113300,2600399890,7330,7340,7340,7330,1041
20230824,113200,2592765660,7330,7330,7340,7330,255
20230824,113100,2590896500,7340,7330,7340,7330,666
20230824,113000,2586014400,7330,7340,7340,7330,937
20230824,112900,2579145990,7330,7330,7330,7330,3512
20230824,112800,2553403030,7340,7320,7340,7320,251
20230824,112700,2551564130,7320,7320,7330,7320,1381
20230824,112600,2541446620,7320,7330,7330,7320,7
20230824,112500,2541395370,7320,7340,7340,7320,916
20230824,112400,2534685650,7330,7330,7340,7330,1244
20230824,112300,2525567030,7330,7330,7340,7330,4458
20230824,112200,2492874890,7340,7350,7350,7330,2042
20230824,112100,2477881640,7350,7310,7350,7310,16490
20230824,112000,2356968960,7320,7320,7330,7320,859
20230824,111900,2350681070,7310,7300,7320,7300,2704
20230824,111800,2330927930,7300,7310,7320,7300,2064
20230824,111700,2315854780,7320,7320,7320,7280,183
20230824,111600,2314520140,7320,7310,7320,7270,2720
20230824,111500,2294688110,7310,7320,7320,7310,420
20230824,111400,2291613890,7320,7320,7320,7310,946
20230824,111300,2284696370,7310,7300,7320,7300,9216
20230824,111200,2217356350,7290,7290,7300,7290,706
20230824,111100,2212209590,7290,7290,7290,7280,611
20230824,111000,2207756500,7300,7300,7300,7300,0
20230824,110900,2207756500,7300,7280,7300,7280,756
20230824,110800,2202244330,7290,7280,7290,7280,191
20230824,110700,2200853840,7290,7300,7300,7290,452
20230824,110600,2197558750,7300,7290,7300,7280,910
20230824,110500,2190925670,7290,7290,7290,7290,21
20230824,110400,2190772580,7300,7300,7300,7300,60
20230824,110300,2190334580,7310,7300,7310,7300,2899
20230824,110200,2169166300,7300,7300,7300,7300,60
20230824,110100,2168728300,7300,7290,7300,7290,160
20230824,110000,2167561830,7300,7300,7300,7300,108
20230824,105900,2166773430,7300,7300,7310,7300,166
20230824,105800,2165561620,7310,7310,7310,7310,110
20230824,105700,2164757520,7310,7300,7310,7290,465
20230824,105600,2161363020,7310,7290,7310,7290,3355
20230824,105500,2136853980,7290,7290,7300,7290,6
20230824,105400,2136810230,7300,7300,7300,7300,505
20230824,105300,2133123730,7310,7300,7310,7300,34
20230824,105200,2132875520,7300,7300,7310,7300,497
20230824,105100,2129247410,7310,7280,7310,7280,5646
20230824,105000,2088057030,7290,7300,7300,7270,204
20230824,104900,2086570870,7300,7290,7300,7290,13
20230824,104800,2086476070,7300,7300,7300,7300,100
20230824,104700,2085746070,7300,7290,7300,7270,1173
20230824,104600,2077192230,7290,7290,7290,7290,152
20230824,104500,2076084150,7300,7300,7300,7300,0
20230824,104400,2076084150,7300,7300,7300,7250,142
20230824,104300,2075054050,7290,7280,7300,7250,664
20230824,104200,2070221340,7300,7280,7300,7250,2890
20230824,104100,2049230710,7280,7300,7300,7280,1212
20230824,104000,2040392830,7300,7290,7300,7290,271
20230824,103900,2038415030,7300,7290,7300,7290,2050
20230824,103800,2023470380,7290,7290,7290,7280,941
20230824,103700,2016619880,7280,7270,7290,7260,1960
20230824,103600,2002362370,7260,7270,7270,7250,1602
20230824,103500,1990740060,7270,7270,7270,7270,9
20230824,103400,1990674630,7270,7270,7270,7250,28
20230824,103300,1990471090,7270,7270,7270,7270,513
20230824,103200,1986741580,7270,7270,7270,7260,139
20230824,103100,1985731150,7270,7270,7270,7260,13
20230824,103000,1985636740,7260,7260,7260,7260,1419
20230824,102900,1975334800,7260,7260,7260,7260,36
20230824,102800,1975073440,7250,7250,7250,7250,1050
20230824,102700,1967460940,7240,7250,7250,7240,533
20230824,102600,1963602010,7240,7240,7250,7240,973
20230824,102500,1956557420,7240,7240,7250,7240,1800
20230824,102400,1943525410,7240,7240,7250,7240,197
20230824,102300,1942099120,7250,7240,7250,7240,187
20230824,102200,1940745220,7240,7240,7270,7240,242
20230824,102100,1938990670,7240,7260,7260,7240,2980
20230824,102000,1917385610,7260,7250,7260,7250,506
20230824,101900,1913716960,7270,7250,7270,7250,544
20230824,101800,1909768940,7270,7250,7270,7250,3529
20230824,101700,1884183670,7260,7270,7270,7260,233
20230824,101600,1882491090,7270,7250,7270,7250,15
20230824,101500,1882382100,7260,7270,7270,7260,164
20230824,101400,1881191250,7260,7260,7280,7260,1806
20230824,101300,1868079670,7280,7260,7280,7260,299
20230824,101200,1865908910,7260,7260,7280,7260,1874
20230824,101100,1852288350,7260,7260,7270,7260,1088
20230824,101000,1844388560,7260,7250,7260,7250,173
20230824,100900,1843134290,7260,7250,7270,7250,1602
20230824,100800,1831518740,7250,7250,7260,7240,334
20230824,100700,1829098040,7250,7260,7280,7240,599
20230824,100600,1824754080,7260,7260,7260,7240,10046
20230824,100500,1751894510,7270,7280,7280,7270,4116
20230824,100400,1721971180,7270,7270,7290,7270,3373
20230824,100300,1697449410,7270,7280,7280,7270,2110
20230824,100200,1682097290,7280,7280,7290,7270,1484
20230824,100100,1671296560,7290,7280,7290,7270,3526
20230824,100000,1645638020,7300,7320,7320,7290,2333
20230824,095900,1628619980,7320,7300,7320,7290,869
20230824,095800,1622272170,7310,7310,7320,7300,4600
20230824,095700,1588671360,7310,7300,7320,7300,1732
20230824,095600,1576016960,7310,7310,7320,7300,1017
20230824,095500,1568583170,7310,7300,7310,7300,1389
20230824,095400,1558437990,7310,7310,7310,7310,975
20230824,095300,1551310740,7320,7320,7320,7310,2608
20230824,095200,1532228290,7330,7320,7330,7310,1177
20230824,095100,1523617630,7320,7320,7330,7310,2387
20230824,095000,1506139630,7330,7320,7330,7310,3023
20230824,094900,1484015140,7320,7310,7320,7310,4654
20230824,094800,1449968600,7310,7290,7310,7290,12074
20230824,094700,1361849290,7290,7290,7290,7290,32
20230824,094600,1361616010,7280,7290,7290,7280,1253
20230824,094500,1352481830,7290,7290,7300,7280,1827
20230824,094400,1339174060,7300,7290,7300,7290,1486
20230824,094300,1328340610,7290,7280,7300,7280,3597
20230824,094200,1302126480,7290,7280,7290,7280,524
20230824,094100,1298311050,7290,7280,7290,7280,1426
20230824,094000,1287929740,7290,7270,7300,7270,2313
20230824,093900,1271078260,7280,7270,7280,7270,696
20230824,093800,1266018170,7280,7280,7300,7280,1924
20230824,093700,1252011390,7300,7300,7300,7290,3699
20230824,093600,1225010410,7300,7300,7300,7280,2499
20230824,093500,1206786930,7290,7270,7290,7270,2751
20230824,093400,1186743610,7280,7290,7300,7280,2724
20230824,093300,1166900600,7290,7320,7320,7290,2053
20230824,093200,1151901430,7310,7300,7310,7300,1439
20230824,093100,1141383490,7310,7320,7320,7290,9357
20230824,093000,1073027610,7320,7300,7320,7300,7998
20230824,092900,1014536210,7310,7300,7310,7290,5351
20230824,092800,975438850,7300,7300,7300,7290,3751
20230824,092700,948056570,7300,7280,7310,7280,9386
20230824,092600,879568060,7280,7260,7280,7260,9734
20230824,092500,808740530,7260,7230,7260,7220,2451
20230824,092400,791019810,7230,7260,7270,7220,7254
20230824,092300,738437900,7260,7270,7270,7260,2898
20230824,092200,717389630,7270,7280,7280,7270,1586
20230824,092100,705858160,7280,7270,7280,7270,87
20230824,092000,705225100,7260,7280,7280,7260,1259
20230824,091900,696067330,7280,7300,7300,7270,8244
20230824,091800,636012810,7290,7260,7300,7260,6556
20230824,091700,588305630,7260,7230,7260,7230,1519
20230824,091600,577304680,7250,7210,7250,7210,3268
20230824,091500,553680940,7210,7250,7250,7210,5233
20230824,091400,515780210,7250,7250,7270,7250,674
20230824,091300,510887290,7250,7260,7270,7250,2314
20230824,091200,494082730,7260,7260,7270,7260,1642
20230824,091100,482161690,7270,7260,7270,7260,1142
20230824,091000,473869770,7260,7270,7280,7260,712
20230824,090900,468689910,7260,7260,7300,7260,11230
20230824,090800,386931480,7260,7260,7280,7260,9861
20230824,090700,315275980,7270,7190,7270,7190,9148
20230824,090600,249071870,7190,7190,7210,7190,1396
20230824,090500,239034580,7190,7200,7220,7180,2088
20230824,090400,224026960,7200,7210,7220,7200,2668
20230824,090300,204793920,7210,7230,7240,7200,6287
20230824,090200,159431610,7230,7240,7240,7220,3647
20230824,090100,133030150,7240,7220,7250,7210,4134
20230824,090000,103121460,7220,7160,7220,7160,13801