stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190100,4143475660,7980,7980,7980,7980,13188
20230824,190000,4143475660,7980,7980,7980,7980,0
20230824,185900,4143475660,7980,7980,7980,7980,0
20230824,185800,4143475660,7980,7980,7980,7980,0
20230824,185700,4143475660,7980,7980,7980,7980,0
20230824,185600,4143475660,7980,7980,7980,7980,0
20230824,185500,4143475660,7980,7980,7980,7980,0
20230824,185400,4143475660,7980,7980,7980,7980,0
20230824,185300,4143475660,7980,7980,7980,7980,0
20230824,185200,4143475660,7980,7980,7980,7980,0
20230824,185100,4143475660,7980,7980,7980,7980,0
20230824,185000,4143475660,7980,7980,7980,7980,0
20230824,184900,4143475660,7980,7980,7980,7980,0
20230824,184800,4143475660,7980,7980,7980,7980,0
20230824,184700,4143475660,7980,7980,7980,7980,0
20230824,184600,4143475660,7980,7980,7980,7980,0
20230824,184500,4143475660,7980,7980,7980,7980,0
20230824,184400,4143475660,7980,7980,7980,7980,0
20230824,184300,4143475660,7980,7980,7980,7980,0
20230824,184200,4143475660,7980,7980,7980,7980,0
20230824,184100,4143475660,7980,7980,7980,7980,0
20230824,184000,4143475660,7980,7980,7980,7980,0
20230824,183900,4143475660,7980,7980,7980,7980,0
20230824,183800,4143475660,7980,7980,7980,7980,0
20230824,183700,4143475660,7980,7980,7980,7980,0
20230824,183600,4143475660,7980,7980,7980,7980,0
20230824,183500,4143475660,7980,7980,7980,7980,0
20230824,183400,4143475660,7980,7980,7980,7980,0
20230824,183300,4143475660,7980,7980,7980,7980,0
20230824,183200,4143475660,7980,7980,7980,7980,0
20230824,183100,4143475660,7980,7980,7980,7980,13188
20230824,183000,4143475660,7980,7980,7980,7980,0
20230824,182900,4143475660,7980,7980,7980,7980,0
20230824,182800,4143475660,7980,7980,7980,7980,0
20230824,182700,4143475660,7980,7980,7980,7980,0
20230824,182600,4143475660,7980,7980,7980,7980,0
20230824,182500,4143475660,7980,7980,7980,7980,0
20230824,182400,4143475660,7980,7980,7980,7980,0
20230824,182300,4143475660,7980,7980,7980,7980,0
20230824,182200,4143475660,7980,7980,7980,7980,0
20230824,182100,4143475660,7980,7980,7980,7980,0
20230824,182000,4143475660,7980,7980,7980,7980,0
20230824,181900,4143475660,7980,7980,7980,7980,0
20230824,181800,4143475660,7980,7980,7980,7980,0
20230824,181700,4143475660,7980,7980,7980,7980,0
20230824,181600,4143475660,7980,7980,7980,7980,0
20230824,181500,4143475660,7980,7980,7980,7980,0
20230824,181400,4143475660,7980,7980,7980,7980,0
20230824,181300,4143475660,7980,7980,7980,7980,0
20230824,181200,4143475660,7980,7980,7980,7980,0
20230824,181100,4143475660,7980,7980,7980,7980,0
20230824,181000,4143475660,7980,7980,7980,7980,0
20230824,180900,4143475660,7980,7980,7980,7980,0
20230824,180800,4143475660,7980,7980,7980,7980,0
20230824,180700,4143475660,7980,7980,7980,7980,0
20230824,180600,4143475660,7980,7980,7980,7980,0
20230824,180500,4143475660,7980,7980,7980,7980,0
20230824,180400,4143475660,7980,7980,7980,7980,0
20230824,180300,4143475660,7980,7980,7980,7980,0
20230824,180200,4143475660,7980,7980,7980,7980,0
20230824,180100,4143475660,7980,7980,7980,7980,13188
20230824,180000,4143475660,7980,7980,7980,7980,0
20230824,175900,4143475660,7980,7980,7980,7980,0
20230824,175800,4143475660,7980,7980,7980,7980,0
20230824,175700,4143475660,7980,7980,7980,7980,0
20230824,175600,4143475660,7980,7980,7980,7980,0
20230824,175500,4143475660,7980,7980,7980,7980,0
20230824,175400,4143475660,7980,7980,7980,7980,0
20230824,175300,4143475660,7980,7980,7980,7980,0
20230824,175200,4143475660,7980,7980,7980,7980,0
20230824,175100,4143475660,7980,7980,7980,7980,0
20230824,175000,4143475660,7980,7980,7980,7980,0
20230824,174900,4143475660,7980,7980,7980,7980,0
20230824,174800,4143475660,7980,7980,7980,7980,0
20230824,174700,4143475660,7980,7980,7980,7980,0
20230824,174600,4143475660,7980,7980,7980,7980,0
20230824,174500,4143475660,7980,7980,7980,7980,0
20230824,174400,4143475660,7980,7980,7980,7980,0
20230824,174300,4143475660,7980,7980,7980,7980,0
20230824,174200,4143475660,7980,7980,7980,7980,0
20230824,174100,4143475660,7980,7980,7980,7980,0
20230824,174000,4143475660,7980,7980,7980,7980,0
20230824,173900,4143475660,7980,7980,7980,7980,0
20230824,173800,4143475660,7980,7980,7980,7980,0
20230824,173700,4143475660,7980,7980,7980,7980,0
20230824,173600,4143475660,7980,7980,7980,7980,0
20230824,173500,4143475660,7980,7980,7980,7980,0
20230824,173400,4143475660,7980,7980,7980,7980,0
20230824,173300,4143475660,7980,7980,7980,7980,0
20230824,173200,4143475660,7980,7980,7980,7980,0
20230824,173100,4143475660,7980,7980,7980,7980,13188
20230824,173000,4143475660,7980,7980,7980,7980,0
20230824,172900,4143475660,7980,7980,7980,7980,0
20230824,172800,4143475660,7980,7980,7980,7980,0
20230824,172700,4143475660,7980,7980,7980,7980,0
20230824,172600,4143475660,7980,7980,7980,7980,0
20230824,172500,4143475660,7980,7980,7980,7980,0
20230824,172400,4143475660,7980,7980,7980,7980,0
20230824,172300,4143475660,7980,7980,7980,7980,0
20230824,172200,4143475660,7980,7980,7980,7980,0
20230824,172100,4143475660,7980,7980,7980,7980,0
20230824,172000,4143475660,7980,7980,7980,7980,0
20230824,171900,4143475660,7980,7980,7980,7980,0
20230824,171800,4143475660,7980,7980,7980,7980,0
20230824,171700,4143475660,7980,7980,7980,7980,0
20230824,171600,4143475660,7980,7980,7980,7980,0
20230824,171500,4143475660,7980,7980,7980,7980,0
20230824,171400,4143475660,7980,7980,7980,7980,0
20230824,171300,4143475660,7980,7980,7980,7980,0
20230824,171200,4143475660,7980,7980,7980,7980,0
20230824,171100,4143475660,7980,7980,7980,7980,0
20230824,171000,4143475660,7980,7980,7980,7980,0
20230824,170900,4143475660,7980,7980,7980,7980,0
20230824,170800,4143475660,7980,7980,7980,7980,0
20230824,170700,4143475660,7980,7980,7980,7980,0
20230824,170600,4143475660,7980,7980,7980,7980,0
20230824,170500,4143475660,7980,7980,7980,7980,0
20230824,170400,4143475660,7980,7980,7980,7980,0
20230824,170300,4143475660,7980,7980,7980,7980,0
20230824,170200,4143475660,7980,7980,7980,7980,0
20230824,170100,4143475660,7980,7980,7980,7980,13188
20230824,170000,4143475660,7980,7980,7980,7980,0
20230824,165900,4143475660,7980,7980,7980,7980,0
20230824,165800,4143475660,7980,7980,7980,7980,0
20230824,165700,4143475660,7980,7980,7980,7980,0
20230824,165600,4143475660,7980,7980,7980,7980,0
20230824,165500,4143475660,7980,7980,7980,7980,0
20230824,165400,4143475660,7980,7980,7980,7980,0
20230824,165300,4143475660,7980,7980,7980,7980,0
20230824,165200,4143475660,7980,7980,7980,7980,0
20230824,165100,4143475660,7980,7980,7980,7980,0
20230824,165000,4143475660,7980,7980,7980,7980,0
20230824,164900,4143475660,7980,7980,7980,7980,0
20230824,164800,4143475660,7980,7980,7980,7980,0
20230824,164700,4143475660,7980,7980,7980,7980,0
20230824,164600,4143475660,7980,7980,7980,7980,0
20230824,164500,4143475660,7980,7980,7980,7980,0
20230824,164400,4143475660,7980,7980,7980,7980,0
20230824,164300,4143475660,7980,7980,7980,7980,0
20230824,164200,4143475660,7980,7980,7980,7980,0
20230824,164100,4143475660,7980,7980,7980,7980,0
20230824,164000,4143475660,7980,7980,7980,7980,0
20230824,163900,4143475660,7980,7980,7980,7980,0
20230824,163800,4143475660,7980,7980,7980,7980,0
20230824,163700,4143475660,7980,7980,7980,7980,0
20230824,163600,4143475660,7980,7980,7980,7980,0
20230824,163500,4143475660,7980,7980,7980,7980,0
20230824,163400,4143475660,7980,7980,7980,7980,0
20230824,163300,4143475660,7980,7980,7980,7980,0
20230824,163200,4143475660,7980,7980,7980,7980,0
20230824,163100,4143475660,7980,7980,7980,7980,13188
20230824,163000,4143475660,7980,7980,7980,7980,0
20230824,162900,4143475660,7980,7980,7980,7980,0
20230824,162800,4143475660,7980,7980,7980,7980,0
20230824,162700,4143475660,7980,7980,7980,7980,0
20230824,162600,4143475660,7980,7980,7980,7980,0
20230824,162500,4143475660,7980,7980,7980,7980,0
20230824,162400,4143475660,7980,7980,7980,7980,0
20230824,162300,4143475660,7980,7980,7980,7980,0
20230824,162200,4143475660,7980,7980,7980,7980,0
20230824,162100,4143475660,7980,7980,7980,7980,0
20230824,162000,4143475660,7980,7980,7980,7980,0
20230824,161900,4143475660,7980,7980,7980,7980,0
20230824,161800,4143475660,7980,7980,7980,7980,0
20230824,161700,4143475660,7980,7980,7980,7980,0
20230824,161600,4143475660,7980,7980,7980,7980,0
20230824,161500,4143475660,7980,7980,7980,7980,0
20230824,161400,4143475660,7980,7980,7980,7980,0
20230824,161300,4143475660,7980,7980,7980,7980,0
20230824,161200,4143475660,7980,7980,7980,7980,0
20230824,161100,4143475660,7980,7980,7980,7980,0
20230824,161000,4143475660,7980,7980,7980,7980,0
20230824,160900,4143475660,7980,7980,7980,7980,0
20230824,160800,4143475660,7980,7980,7980,7980,0
20230824,160700,4143475660,7980,7980,7980,7980,0
20230824,160600,4143475660,7980,7980,7980,7980,0
20230824,160500,4143475660,7980,7980,7980,7980,0
20230824,160400,4143475660,7980,7980,7980,7980,0
20230824,160300,4143475660,7980,7980,7980,7980,0
20230824,160200,4143475660,7980,7980,7980,7980,0
20230824,160100,4143475660,7980,7980,7980,7980,13188
20230824,160000,4143475660,7980,7980,7980,7980,0
20230824,155900,4143475660,7980,7980,7980,7980,0
20230824,155800,4143475660,7980,7980,7980,7980,0
20230824,155700,4143475660,7980,7980,7980,7980,0
20230824,155600,4143475660,7980,7980,7980,7980,0
20230824,155500,4143475660,7980,7980,7980,7980,0
20230824,155400,4143475660,7980,7980,7980,7980,0
20230824,155300,4143475660,7980,7980,7980,7980,0
20230824,155200,4143475660,7980,7980,7980,7980,0
20230824,155100,4143475660,7980,7980,7980,7980,0
20230824,155000,4143475660,7980,7980,7980,7980,0
20230824,154900,4143475660,7980,7980,7980,7980,0
20230824,154800,4143475660,7980,7980,7980,7980,0
20230824,154700,4143475660,7980,7980,7980,7980,0
20230824,154600,4143475660,7980,7980,7980,7980,0
20230824,154500,4143475660,7980,7980,7980,7980,0
20230824,154400,4143475660,7980,7980,7980,7980,0
20230824,154300,4143475660,7980,7980,7980,7980,0
20230824,154200,4143475660,7980,7980,7980,7980,0
20230824,154100,4143475660,7980,7980,7980,7980,0
20230824,154000,4143475660,7980,7980,7980,7980,0
20230824,153900,4143475660,7980,7980,7980,7980,0
20230824,153800,4143475660,7980,7980,7980,7980,0
20230824,153700,4143475660,7980,7980,7980,7980,0
20230824,153600,4143475660,7980,7980,7980,7980,0
20230824,153500,4143475660,7980,7980,7980,7980,0
20230824,153400,4143475660,7980,7980,7980,7980,0
20230824,153300,4143475660,7980,7980,7980,7980,0
20230824,153200,4143475660,7980,7980,7980,7980,0
20230824,153100,4143475660,7980,7980,7980,7980,13188
20230824,153000,4143475660,7980,7980,7980,7980,13188
20230824,152900,4038235420,7970,7970,7970,7970,0
20230824,152800,4038235420,7970,7970,7970,7970,0
20230824,152700,4038235420,7970,7970,7970,7970,0
20230824,152600,4038235420,7970,7970,7970,7970,0
20230824,152500,4038235420,7970,7970,7970,7970,0
20230824,152400,4038235420,7970,7970,7970,7970,0
20230824,152300,4038235420,7970,7970,7970,7970,0
20230824,152200,4038235420,7970,7970,7970,7970,0
20230824,152100,4038235420,7970,7970,7970,7970,0
20230824,152000,4038235420,7970,7970,7970,7970,0
20230824,151900,4038235420,7970,7980,7990,7960,6698
20230824,151800,3984828580,7980,7930,7990,7790,8547
20230824,151700,3917071820,7940,7850,7940,7850,6125
20230824,151600,3868620320,7850,7810,7860,7800,4668
20230824,151500,3832132710,7810,7860,7860,7790,2668
20230824,151400,3811282840,7860,7890,7910,7790,9489
20230824,151300,3736379060,7890,7880,7900,7870,4971
20230824,151200,3697187150,7880,7790,7900,7790,13870
20230824,151100,3588262520,7800,7810,7810,7800,1025
20230824,151000,3580267510,7800,7800,7810,7800,1370
20230824,150900,3569576510,7800,7780,7800,7780,3907
20230824,150800,3539141730,7780,7740,7790,7740,2179
20230824,150700,3522229620,7740,7700,7750,7700,3090
20230824,150600,3498367040,7700,7700,7700,7700,1278
20230824,150500,3488526440,7700,7700,7700,7690,1543
20230824,150400,3476645920,7700,7690,7700,7680,2623
20230824,150300,3456479600,7690,7700,7700,7690,184
20230824,150200,3455063390,7700,7700,7700,7690,1678
20230824,150100,3442154400,7700,7700,7700,7690,367
20230824,150000,3439330410,7690,7680,7690,7680,1652
20230824,145900,3426632110,7680,7680,7680,7680,261
20230824,145800,3424627630,7680,7680,7690,7660,824
20230824,145700,3418300610,7660,7680,7680,7660,1164
20230824,145600,3409376970,7670,7680,7680,7670,409
20230824,145500,3406238950,7680,7680,7680,7650,467
20230824,145400,3402655060,7680,7650,7700,7650,2992
20230824,145300,3379693690,7640,7620,7640,7610,1840
20230824,145200,3365650220,7640,7650,7650,7640,1326
20230824,145100,3355509030,7650,7640,7650,7640,2968
20230824,145000,3332816010,7640,7610,7640,7600,2640
20230824,144900,3312687150,7600,7610,7610,7600,345
20230824,144800,3310061720,7610,7610,7610,7610,607
20230824,144700,3305442450,7610,7610,7610,7600,712
20230824,144600,3300028480,7600,7610,7610,7600,41
20230824,144500,3299716590,7610,7600,7610,7600,327
20230824,144400,3297228230,7600,7600,7620,7600,2991
20230824,144300,3274446680,7610,7580,7610,7580,470
20230824,144200,3270874190,7580,7600,7600,7570,1133
20230824,144100,3262266180,7600,7600,7600,7600,51
20230824,144000,3261878580,7600,7600,7600,7590,492
20230824,143900,3258139780,7600,7600,7600,7600,418
20230824,143800,3254962980,7570,7570,7570,7570,30
20230824,143700,3254735880,7560,7600,7600,7560,11
20230824,143600,3254652680,7560,7560,7570,7560,288
20230824,143500,3252475380,7560,7570,7620,7560,1078
20230824,143400,3244277660,7570,7620,7620,7570,216
20230824,143300,3242641590,7620,7560,7620,7560,77
20230824,143200,3242056310,7560,7580,7580,7560,1009
20230824,143100,3234424310,7580,7580,7580,7580,5
20230824,143000,3234386410,7620,7610,7620,7610,185
20230824,142900,3232977670,7610,7600,7610,7570,1182
20230824,142800,3224010460,7610,7590,7610,7590,281
20230824,142700,3221876290,7580,7600,7600,7580,235
20230824,142600,3220093320,7600,7590,7600,7590,331
20230824,142500,3217579680,7590,7590,7590,7590,1893
20230824,142400,3203211810,7590,7590,7600,7590,352
20230824,142300,3200540090,7590,7600,7600,7590,25
20230824,142200,3200350270,7590,7600,7600,7590,288
20230824,142100,3198162270,7600,7600,7600,7600,1128
20230824,142000,3189589470,7590,7590,7590,7590,1645
20230824,141900,3177103920,7590,7620,7620,7590,1760
20230824,141800,3163703600,7620,7610,7620,7610,186
20230824,141700,3162286610,7620,7610,7620,7590,1826
20230824,141600,3148381050,7620,7620,7620,7620,3
20230824,141500,3148358190,7610,7610,7610,7600,60
20230824,141400,3147901650,7610,7590,7610,7590,103
20230824,141300,3147117880,7590,7590,7590,7590,503
20230824,141200,3143300110,7590,7600,7610,7590,1522
20230824,141100,3131728510,7610,7620,7620,7590,699
20230824,141000,3126412580,7620,7610,7620,7610,90
20230824,140900,3125727620,7590,7610,7620,7590,411
20230824,140800,3122601710,7610,7600,7610,7600,450
20230824,140700,3119179930,7600,7590,7600,7590,39
20230824,140600,3118883720,7590,7600,7600,7590,99
20230824,140500,3118132270,7590,7620,7620,7590,390
20230824,140400,3115169470,7590,7620,7620,7590,51
20230824,140300,3114782350,7620,7610,7620,7590,502
20230824,140200,3110965120,7610,7600,7610,7600,1224
20230824,140100,3101657480,7590,7560,7590,7560,133
20230824,140000,3100648040,7560,7570,7570,7560,720
20230824,135900,3095204040,7560,7560,7560,7560,0
20230824,135800,3095204040,7560,7560,7600,7560,135
20230824,135700,3094183320,7560,7560,7560,7560,2
20230824,135600,3094168200,7600,7600,7600,7600,253
20230824,135500,3092245400,7600,7610,7610,7600,5383
20230824,135400,3051333640,7610,7610,7610,7610,265
20230824,135300,3049316990,7610,7610,7620,7600,579
20230824,135200,3044910820,7600,7600,7600,7600,6837
20230824,135100,2992949620,7610,7610,7610,7600,150
20230824,135000,2991808440,7610,7530,7610,7530,978
20230824,134900,2984398410,7530,7540,7540,7530,108
20230824,134800,2983585100,7540,7540,7540,7530,812
20230824,134700,2977463370,7550,7540,7550,7540,200
20230824,134600,2975954370,7530,7530,7540,7520,195
20230824,134500,2974486180,7560,7560,7570,7520,154
20230824,134400,2973322370,7560,7560,7570,7560,384
20230824,134300,2970417320,7510,7570,7570,7500,2382
20230824,134200,2952494330,7590,7620,7620,7590,1790
20230824,134100,2938891390,7610,7620,7620,7610,268
20230824,134000,2936851680,7620,7610,7620,7610,469
20230824,133900,2933279590,7610,7630,7630,7610,769
20230824,133800,2927422850,7630,7630,7630,7620,544
20230824,133700,2923274200,7630,7620,7630,7620,332
20230824,133600,2920741250,7620,7620,7620,7620,647
20230824,133500,2915811110,7610,7640,7640,7610,1138
20230824,133400,2907131450,7640,7590,7640,7590,6351
20230824,133300,2858809660,7590,7590,7590,7580,883
20230824,133200,2852108090,7580,7580,7580,7570,939
20230824,133100,2844991770,7570,7570,7570,7570,141
20230824,133000,2843924400,7570,7570,7570,7570,78
20230824,132900,2843333940,7570,7560,7570,7560,169
20230824,132800,2842056070,7560,7560,7560,7560,136
20230824,132700,2841027910,7560,7560,7560,7560,51
20230824,132600,2840642350,7560,7550,7560,7550,58
20230824,132500,2840204350,7550,7550,7550,7550,400
20230824,132400,2837184350,7550,7550,7550,7550,15
20230824,132300,2837071100,7550,7550,7550,7550,875
20230824,132200,2830464850,7550,7550,7550,7550,61
20230824,132100,2830004300,7550,7550,7560,7540,253
20230824,132000,2828094430,7550,7560,7570,7550,139
20230824,131900,2827043730,7560,7560,7560,7560,499
20230824,131800,2823271290,7560,7560,7560,7560,184
20230824,131700,2821880250,7560,7560,7560,7560,4
20230824,131600,2821850010,7560,7560,7560,7560,628
20230824,131500,2817102330,7560,7550,7560,7550,278
20230824,131400,2815002940,7550,7550,7550,7550,130
20230824,131300,2814021440,7550,7560,7560,7550,105
20230824,131200,2813227670,7550,7570,7570,7550,174
20230824,131100,2811913950,7550,7550,7550,7550,553
20230824,131000,2807738800,7550,7550,7550,7550,80
20230824,130900,2807134800,7550,7560,7560,7550,518
20230824,130800,2803223800,7550,7550,7560,7550,127
20230824,130700,2802263950,7550,7550,7550,7550,124
20230824,130600,2801327750,7560,7550,7560,7550,55
20230824,130500,2800912450,7560,7560,7560,7560,69
20230824,130400,2800390810,7560,7560,7560,7560,1169
20230824,130300,2791553170,7560,7570,7570,7560,679
20230824,130200,2786419760,7560,7570,7570,7560,75
20230824,130100,2785852610,7570,7580,7580,7570,184
20230824,130000,2784458230,7580,7590,7590,7580,338
20230824,125900,2781893010,7590,7580,7590,7580,231
20230824,125800,2780140020,7580,7590,7590,7580,201
20230824,125700,2778615830,7590,7580,7590,7580,498
20230824,125600,2774839980,7580,7580,7590,7580,783
20230824,125500,2768902820,7580,7570,7580,7570,219
20230824,125400,2767244670,7570,7570,7570,7560,849
20230824,125300,2760818070,7560,7550,7560,7550,255
20230824,125200,2758891260,7550,7540,7560,7540,1453
20230824,125100,2747923100,7540,7540,7550,7540,162
20230824,125000,2746701610,7540,7550,7550,7540,939
20230824,124900,2739621370,7550,7530,7550,7530,106
20230824,124800,2738823110,7530,7530,7550,7530,217
20230824,124700,2737188460,7530,7510,7530,7500,519
20230824,124600,2733295880,7500,7490,7500,7490,427
20230824,124500,2730094800,7490,7490,7490,7490,239
20230824,124400,2728304690,7500,7500,7500,7480,124
20230824,124300,2727376560,7480,7480,7500,7480,442
20230824,124200,2724067740,7500,7530,7530,7500,755
20230824,124100,2718388830,7530,7560,7560,7530,385
20230824,124000,2715489750,7560,7570,7570,7530,1632
20230824,123900,2703139300,7560,7570,7580,7560,568
20230824,123800,2698841680,7560,7480,7580,7480,1198
20230824,123700,2689801320,7500,7440,7500,7440,2138
20230824,123600,2673777780,7440,7390,7440,7390,312
20230824,123500,2671467940,7390,7390,7390,7390,284
20230824,123400,2669369180,7390,7380,7400,7380,943
20230824,123300,2662395850,7400,7390,7400,7380,905
20230824,123200,2655712550,7390,7400,7400,7390,799
20230824,123100,2649803570,7400,7390,7400,7390,9
20230824,123000,2649737010,7400,7410,7420,7400,865
20230824,122900,2643329790,7410,7420,7420,7410,40
20230824,122800,2643033190,7420,7420,7420,7420,0
20230824,122700,2643033190,7420,7420,7420,7420,14
20230824,122600,2642929310,7420,7420,7430,7420,1059
20230824,122500,2635066430,7420,7390,7420,7390,2268
20230824,122400,2618252520,7390,7390,7400,7390,620
20230824,122300,2613665840,7400,7390,7400,7390,159
20230824,122200,2612489880,7390,7390,7390,7380,690
20230824,122100,2607392800,7390,7380,7390,7380,1229
20230824,122000,2598321030,7390,7390,7390,7390,238
20230824,121900,2596562210,7390,7400,7400,7390,797
20230824,121800,2590672170,7400,7410,7410,7400,1113
20230824,121700,2582427830,7400,7390,7400,7390,407
20230824,121600,2579418490,7400,7410,7410,7400,1108
20230824,121500,2571217130,7410,7410,7410,7410,86
20230824,121400,2570579870,7410,7410,7410,7410,156
20230824,121300,2569423910,7410,7410,7410,7400,1289
20230824,121200,2559872450,7400,7410,7410,7400,296
20230824,121100,2557681830,7410,7430,7430,7410,603
20230824,121000,2553212550,7430,7420,7430,7420,167
20230824,120900,2551973390,7420,7420,7430,7420,137
20230824,120800,2550956730,7420,7410,7420,7410,192
20230824,120700,2549532340,7420,7410,7420,7410,694
20230824,120600,2544389770,7410,7420,7420,7410,176
20230824,120500,2543084620,7430,7430,7430,7430,1
20230824,120400,2543077190,7430,7410,7430,7410,2408
20230824,120300,2525233380,7410,7420,7420,7410,802
20230824,120200,2519286390,7420,7420,7420,7420,200
20230824,120100,2517802390,7420,7420,7420,7420,1249
20230824,120000,2508534810,7430,7440,7440,7420,58
20230824,115900,2508103900,7440,7430,7440,7420,108
20230824,115800,2507302090,7420,7430,7430,7420,30
20230824,115700,2507079440,7420,7450,7450,7420,347
20230824,115600,2504500530,7450,7490,7490,7450,275
20230824,115500,2502443910,7500,7490,7500,7490,379
20230824,115400,2499603050,7490,7480,7490,7460,539
20230824,115300,2495570880,7480,7480,7490,7450,549
20230824,115200,2491466870,7490,7430,7490,7430,728
20230824,115100,2486044140,7440,7420,7450,7420,844
20230824,115000,2479780170,7420,7420,7420,7420,1541
20230824,114900,2468345950,7420,7420,7420,7400,92
20230824,114800,2467663530,7400,7420,7420,7400,653
20230824,114700,2462827830,7420,7410,7420,7400,2343
20230824,114600,2445476510,7420,7430,7430,7410,468
20230824,114500,2442004970,7420,7420,7430,7410,382
20230824,114400,2439172080,7420,7410,7430,7410,1735
20230824,114300,2426301350,7420,7440,7440,7410,1401
20230824,114200,2415899640,7430,7460,7460,7420,1613
20230824,114100,2403907190,7450,7480,7480,7450,1124
20230824,114000,2395523570,7480,7500,7510,7480,4774
20230824,113900,2359747050,7500,7510,7510,7500,486
20230824,113800,2356098160,7500,7520,7520,7500,876
20230824,113700,2349521840,7510,7500,7510,7500,270
20230824,113600,2347495670,7500,7510,7510,7500,418
20230824,113500,2344359020,7520,7520,7520,7510,774
20230824,113400,2338544280,7520,7520,7520,7510,419
20230824,113300,2335393490,7510,7520,7520,7510,330
20230824,113200,2332912440,7520,7520,7520,7520,749
20230824,113100,2327279960,7520,7520,7520,7520,100
20230824,113000,2326527960,7520,7520,7520,7520,101
20230824,112900,2325768440,7510,7520,7520,7510,591
20230824,112800,2321324580,7530,7540,7540,7530,97
20230824,112700,2320594070,7540,7530,7540,7530,226
20230824,112600,2318891630,7540,7540,7540,7540,25
20230824,112500,2318703130,7540,7530,7540,7530,213
20230824,112400,2317099140,7530,7540,7540,7530,2051
20230824,112300,2301648450,7550,7550,7550,7550,21
20230824,112200,2301489900,7550,7550,7550,7550,701
20230824,112100,2296197350,7550,7550,7550,7550,898
20230824,112000,2289417450,7550,7570,7570,7550,408
20230824,111900,2286332730,7570,7570,7570,7570,104
20230824,111800,2285545450,7570,7570,7570,7570,6
20230824,111700,2285500030,7580,7590,7590,7580,6
20230824,111600,2285454530,7590,7600,7600,7590,134
20230824,111500,2284436140,7600,7600,7610,7600,392
20230824,111400,2281456930,7600,7590,7600,7550,2263
20230824,111300,2264299330,7580,7580,7590,7580,202
20230824,111200,2262766770,7590,7580,7590,7580,945
20230824,111100,2255603660,7580,7570,7580,7570,6
20230824,111000,2255558220,7580,7580,7580,7560,24
20230824,110900,2255376720,7580,7590,7590,7580,73
20230824,110800,2254822700,7590,7560,7590,7560,387
20230824,110700,2251893830,7590,7560,7590,7560,166
20230824,110600,2250638570,7560,7560,7560,7560,1120
20230824,110500,2242171370,7560,7600,7600,7560,535
20230824,110400,2238125870,7560,7550,7560,7550,1765
20230824,110300,2224784740,7550,7560,7560,7550,352
20230824,110200,2222125940,7540,7600,7600,7540,257
20230824,110100,2220181530,7600,7600,7600,7550,208
20230824,110000,2218610530,7600,7580,7600,7550,2099
20230824,105900,2202738780,7580,7590,7590,7580,250
20230824,105800,2200843060,7610,7610,7610,7610,158
20230824,105700,2199640680,7610,7610,7610,7610,872
20230824,105600,2193004760,7580,7600,7610,7580,1074
20230824,105500,2184844450,7600,7600,7600,7600,19
20230824,105400,2184700050,7590,7580,7590,7580,161
20230824,105300,2183479640,7580,7580,7590,7580,162
20230824,105200,2182251670,7570,7580,7590,7570,570
20230824,105100,2177935680,7600,7580,7600,7580,110
20230824,105000,2177099880,7600,7600,7600,7600,6
20230824,104900,2177054280,7580,7580,7580,7580,77
20230824,104800,2176470620,7600,7570,7600,7570,425
20230824,104700,2173252620,7570,7590,7590,7570,110
20230824,104600,2172419190,7580,7580,7580,7580,512
20230824,104500,2168538230,7580,7610,7610,7580,1783
20230824,104400,2155023060,7580,7600,7610,7580,268
20230824,104300,2152989120,7610,7590,7610,7580,119
20230824,104200,2152085980,7590,7610,7610,7590,97
20230824,104100,2151349730,7610,7590,7610,7590,172
20230824,104000,2150040890,7590,7590,7610,7590,249
20230824,103900,2148150820,7580,7580,7580,7580,188
20230824,103800,2146725780,7580,7590,7590,7580,279
20230824,103700,2144610850,7580,7580,7580,7580,324
20230824,103600,2142154930,7590,7590,7590,7590,998
20230824,103500,2134580110,7600,7610,7610,7600,162
20230824,103400,2133348680,7600,7610,7610,7600,22
20230824,103300,2133181360,7600,7610,7610,7600,712
20230824,103200,2127769660,7600,7610,7610,7600,45
20230824,103100,2127427220,7610,7600,7610,7590,518
20230824,103000,2123489190,7600,7560,7600,7550,152
20230824,102900,2122336770,7560,7580,7580,7540,911
20230824,102800,2115457860,7610,7610,7610,7580,310
20230824,102700,2113102050,7610,7610,7610,7610,357
20230824,102600,2110385280,7620,7620,7620,7620,2360
20230824,102500,2092402080,7620,7630,7630,7620,2337
20230824,102400,2074570800,7630,7630,7630,7630,14
20230824,102300,2074463980,7630,7640,7650,7630,1383
20230824,102200,2063903940,7640,7630,7640,7630,2513
20230824,102100,2044726060,7630,7650,7660,7630,1625
20230824,102000,2032319880,7650,7670,7670,7650,4174
20230824,101900,2000337610,7680,7670,7680,7670,308
20230824,101800,1997973240,7670,7680,7680,7670,3831
20230824,101700,1968584510,7680,7680,7680,7670,653
20230824,101600,1963575170,7680,7660,7680,7660,1197
20230824,101500,1954383430,7660,7670,7670,7660,745
20230824,101400,1948673280,7670,7670,7680,7670,982
20230824,101300,1941141150,7660,7670,7670,7660,1665
20230824,101200,1928385840,7670,7670,7670,7670,190
20230824,101100,1926928540,7670,7680,7690,7670,2811
20230824,101000,1905349950,7680,7680,7680,7680,887
20230824,100900,1898537790,7680,7680,7690,7670,2313
20230824,100800,1880774200,7700,7700,7710,7700,1249
20230824,100700,1871155550,7700,7710,7710,7660,2646
20230824,100600,1850774680,7710,7680,7710,7680,3077
20230824,100500,1827097140,7680,7670,7680,7660,2114
20230824,100400,1810874820,7670,7630,7670,7620,1479
20230824,100300,1799563690,7630,7610,7630,7610,270
20230824,100200,1797505520,7610,7620,7620,7600,578
20230824,100100,1793105850,7610,7610,7650,7610,1845
20230824,100000,1779048750,7610,7550,7610,7550,1856
20230824,095900,1764949170,7550,7600,7600,7550,353
20230824,095800,1762269620,7600,7590,7600,7590,544
20230824,095700,1758137320,7600,7550,7600,7550,2184
20230824,095600,1741553550,7540,7550,7560,7540,850
20230824,095500,1735131990,7560,7530,7560,7520,1300
20230824,095400,1725326870,7520,7490,7530,7490,893
20230824,095300,1718628020,7490,7460,7490,7440,680
20230824,095200,1713546940,7430,7450,7450,7420,335
20230824,095100,1711058390,7450,7460,7460,7450,1408
20230824,095000,1700555090,7460,7490,7490,7460,1650
20230824,094900,1688229110,7490,7480,7490,7430,349
20230824,094800,1685616870,7450,7370,7450,7370,2456
20230824,094700,1667460420,7370,7410,7420,7370,6384
20230824,094600,1620266020,7410,7420,7430,7400,2380
20230824,094500,1602623390,7420,7450,7450,7420,1412
20230824,094400,1592119330,7480,7470,7490,7450,2000
20230824,094300,1577189760,7480,7510,7510,7480,2431
20230824,094200,1558963270,7510,7500,7510,7500,1335
20230824,094100,1548946800,7500,7540,7540,7500,3292
20230824,094000,1524193840,7540,7540,7540,7530,486
20230824,093900,1520531830,7530,7540,7550,7530,2730
20230824,093800,1499974080,7550,7550,7560,7550,1054
20230824,093700,1492012820,7560,7530,7560,7530,401
20230824,093600,1488993190,7560,7550,7560,7530,879
20230824,093500,1482368690,7530,7560,7560,7530,3048
20230824,093400,1459379250,7560,7560,7570,7560,739
20230824,093300,1453792360,7560,7560,7560,7550,1611
20230824,093200,1441614400,7560,7550,7570,7550,1104
20230824,093100,1433276560,7550,7580,7580,7540,2473
20230824,093000,1414595670,7580,7580,7580,7540,1731
20230824,092900,1401497000,7590,7600,7620,7580,3707
20230824,092800,1373331000,7610,7650,7650,7590,2457
20230824,092700,1354630520,7680,7710,7710,7650,7553
20230824,092600,1296462300,7710,7710,7720,7710,1694
20230824,092500,1283396700,7710,7730,7730,7590,5913
20230824,092400,1237950140,7730,7770,7780,7680,5928
20230824,092300,1192081230,7780,7730,7810,7730,6907
20230824,092200,1138321050,7730,7730,7740,7700,8541
20230824,092100,1072345490,7700,7550,7730,7550,5202
20230824,092000,1032458020,7580,7570,7580,7550,1644
20230824,091900,1020014670,7570,7550,7570,7520,1368
20230824,091800,1009718830,7530,7510,7570,7510,2209
20230824,091700,993105210,7510,7540,7590,7500,9063
20230824,091600,924824280,7540,7540,7580,7530,1355
20230824,091500,914593060,7540,7520,7540,7510,2092
20230824,091400,898848280,7530,7530,7540,7500,2073
20230824,091300,883268210,7540,7530,7550,7520,1820
20230824,091200,869560600,7530,7420,7560,7420,4686
20230824,091100,834348530,7420,7420,7430,7410,1510
20230824,091000,823146690,7420,7440,7460,7400,2104
20230824,090900,807529780,7450,7420,7480,7400,4947
20230824,090800,770685490,7420,7380,7420,7280,9849
20230824,090700,698555790,7390,7540,7540,7350,17851
20230824,090600,565097040,7530,7590,7590,7530,6456
20230824,090500,516358710,7590,7560,7630,7560,9500
20230824,090400,444389490,7560,7620,7630,7550,3712
20230824,090300,416222980,7630,7700,7700,7620,8392
20230824,090200,352009770,7700,7780,7790,7700,7261
20230824,090100,295644060,7790,7880,7880,7770,9451
20230824,090000,222061570,7890,7880,7900,7750,28216