stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201000,9697640140,8320,8320,8320,8320,24282
20230824,200900,9697640140,8320,8320,8320,8320,0
20230824,200800,9697640140,8320,8320,8320,8320,0
20230824,200700,9697640140,8320,8320,8320,8320,0
20230824,200600,9697640140,8320,8320,8320,8320,0
20230824,200500,9697640140,8320,8320,8320,8320,0
20230824,200400,9697640140,8320,8320,8320,8320,0
20230824,200300,9697640140,8320,8320,8320,8320,0
20230824,200200,9697640140,8320,8320,8320,8320,0
20230824,200100,9697640140,8320,8320,8320,8320,0
20230824,200000,9697640140,8320,8320,8320,8320,0
20230824,195900,9697640140,8320,8320,8320,8320,0
20230824,195800,9697640140,8320,8320,8320,8320,0
20230824,195700,9697640140,8320,8320,8320,8320,0
20230824,195600,9697640140,8320,8320,8320,8320,0
20230824,195500,9697640140,8320,8320,8320,8320,0
20230824,195400,9697640140,8320,8320,8320,8320,0
20230824,195300,9697640140,8320,8320,8320,8320,0
20230824,195200,9697640140,8320,8320,8320,8320,0
20230824,195100,9697640140,8320,8320,8320,8320,0
20230824,195000,9697640140,8320,8320,8320,8320,0
20230824,194900,9697640140,8320,8320,8320,8320,0
20230824,194800,9697640140,8320,8320,8320,8320,0
20230824,194700,9697640140,8320,8320,8320,8320,0
20230824,194600,9697640140,8320,8320,8320,8320,0
20230824,194500,9697640140,8320,8320,8320,8320,0
20230824,194400,9697640140,8320,8320,8320,8320,0
20230824,194300,9697640140,8320,8320,8320,8320,0
20230824,194200,9697640140,8320,8320,8320,8320,0
20230824,194100,9697640140,8320,8320,8320,8320,0
20230824,194000,9697640140,8320,8320,8320,8320,24282
20230824,193900,9697640140,8320,8320,8320,8320,0
20230824,193800,9697640140,8320,8320,8320,8320,0
20230824,193700,9697640140,8320,8320,8320,8320,0
20230824,193600,9697640140,8320,8320,8320,8320,0
20230824,193500,9697640140,8320,8320,8320,8320,0
20230824,193400,9697640140,8320,8320,8320,8320,0
20230824,193300,9697640140,8320,8320,8320,8320,0
20230824,193200,9697640140,8320,8320,8320,8320,0
20230824,193100,9697640140,8320,8320,8320,8320,0
20230824,193000,9697640140,8320,8320,8320,8320,0
20230824,192900,9697640140,8320,8320,8320,8320,0
20230824,192800,9697640140,8320,8320,8320,8320,0
20230824,192700,9697640140,8320,8320,8320,8320,0
20230824,192600,9697640140,8320,8320,8320,8320,0
20230824,192500,9697640140,8320,8320,8320,8320,0
20230824,192400,9697640140,8320,8320,8320,8320,0
20230824,192300,9697640140,8320,8320,8320,8320,0
20230824,192200,9697640140,8320,8320,8320,8320,0
20230824,192100,9697640140,8320,8320,8320,8320,0
20230824,192000,9697640140,8320,8320,8320,8320,0
20230824,191900,9697640140,8320,8320,8320,8320,0
20230824,191800,9697640140,8320,8320,8320,8320,0
20230824,191700,9697640140,8320,8320,8320,8320,0
20230824,191600,9697640140,8320,8320,8320,8320,0
20230824,191500,9697640140,8320,8320,8320,8320,0
20230824,191400,9697640140,8320,8320,8320,8320,0
20230824,191300,9697640140,8320,8320,8320,8320,0
20230824,191200,9697640140,8320,8320,8320,8320,0
20230824,191100,9697640140,8320,8320,8320,8320,0
20230824,191000,9697640140,8320,8320,8320,8320,24282
20230824,190900,9697640140,8320,8320,8320,8320,0
20230824,190800,9697640140,8320,8320,8320,8320,0
20230824,190700,9697640140,8320,8320,8320,8320,0
20230824,190600,9697640140,8320,8320,8320,8320,0
20230824,190500,9697640140,8320,8320,8320,8320,0
20230824,190400,9697640140,8320,8320,8320,8320,0
20230824,190300,9697640140,8320,8320,8320,8320,0
20230824,190200,9697640140,8320,8320,8320,8320,0
20230824,190100,9697640140,8320,8320,8320,8320,0
20230824,190000,9697640140,8320,8320,8320,8320,0
20230824,185900,9697640140,8320,8320,8320,8320,0
20230824,185800,9697640140,8320,8320,8320,8320,0
20230824,185700,9697640140,8320,8320,8320,8320,0
20230824,185600,9697640140,8320,8320,8320,8320,0
20230824,185500,9697640140,8320,8320,8320,8320,0
20230824,185400,9697640140,8320,8320,8320,8320,0
20230824,185300,9697640140,8320,8320,8320,8320,0
20230824,185200,9697640140,8320,8320,8320,8320,0
20230824,185100,9697640140,8320,8320,8320,8320,0
20230824,185000,9697640140,8320,8320,8320,8320,0
20230824,184900,9697640140,8320,8320,8320,8320,0
20230824,184800,9697640140,8320,8320,8320,8320,0
20230824,184700,9697640140,8320,8320,8320,8320,0
20230824,184600,9697640140,8320,8320,8320,8320,0
20230824,184500,9697640140,8320,8320,8320,8320,0
20230824,184400,9697640140,8320,8320,8320,8320,0
20230824,184300,9697640140,8320,8320,8320,8320,0
20230824,184200,9697640140,8320,8320,8320,8320,0
20230824,184100,9697640140,8320,8320,8320,8320,0
20230824,184000,9697640140,8320,8320,8320,8320,24282
20230824,183900,9697640140,8320,8320,8320,8320,0
20230824,183800,9697640140,8320,8320,8320,8320,0
20230824,183700,9697640140,8320,8320,8320,8320,0
20230824,183600,9697640140,8320,8320,8320,8320,0
20230824,183500,9697640140,8320,8320,8320,8320,0
20230824,183400,9697640140,8320,8320,8320,8320,0
20230824,183300,9697640140,8320,8320,8320,8320,0
20230824,183200,9697640140,8320,8320,8320,8320,0
20230824,183100,9697640140,8320,8320,8320,8320,0
20230824,183000,9697640140,8320,8320,8320,8320,0
20230824,182900,9697640140,8320,8320,8320,8320,0
20230824,182800,9697640140,8320,8320,8320,8320,0
20230824,182700,9697640140,8320,8320,8320,8320,0
20230824,182600,9697640140,8320,8320,8320,8320,0
20230824,182500,9697640140,8320,8320,8320,8320,0
20230824,182400,9697640140,8320,8320,8320,8320,0
20230824,182300,9697640140,8320,8320,8320,8320,0
20230824,182200,9697640140,8320,8320,8320,8320,0
20230824,182100,9697640140,8320,8320,8320,8320,0
20230824,182000,9697640140,8320,8320,8320,8320,0
20230824,181900,9697640140,8320,8320,8320,8320,0
20230824,181800,9697640140,8320,8320,8320,8320,0
20230824,181700,9697640140,8320,8320,8320,8320,0
20230824,181600,9697640140,8320,8320,8320,8320,0
20230824,181500,9697640140,8320,8320,8320,8320,0
20230824,181400,9697640140,8320,8320,8320,8320,0
20230824,181300,9697640140,8320,8320,8320,8320,0
20230824,181200,9697640140,8320,8320,8320,8320,0
20230824,181100,9697640140,8320,8320,8320,8320,0
20230824,181000,9697640140,8320,8320,8320,8320,24282
20230824,180900,9697640140,8320,8320,8320,8320,0
20230824,180800,9697640140,8320,8320,8320,8320,0
20230824,180700,9697640140,8320,8320,8320,8320,0
20230824,180600,9697640140,8320,8320,8320,8320,0
20230824,180500,9697640140,8320,8320,8320,8320,0
20230824,180400,9697640140,8320,8320,8320,8320,0
20230824,180300,9697640140,8320,8320,8320,8320,0
20230824,180200,9697640140,8320,8320,8320,8320,0
20230824,180100,9697640140,8320,8320,8320,8320,0
20230824,180000,9697640140,8320,8320,8320,8320,0
20230824,175900,9697640140,8320,8320,8320,8320,0
20230824,175800,9697640140,8320,8320,8320,8320,0
20230824,175700,9697640140,8320,8320,8320,8320,0
20230824,175600,9697640140,8320,8320,8320,8320,0
20230824,175500,9697640140,8320,8320,8320,8320,0
20230824,175400,9697640140,8320,8320,8320,8320,0
20230824,175300,9697640140,8320,8320,8320,8320,0
20230824,175200,9697640140,8320,8320,8320,8320,0
20230824,175100,9697640140,8320,8320,8320,8320,0
20230824,175000,9697640140,8320,8320,8320,8320,0
20230824,174900,9697640140,8320,8320,8320,8320,0
20230824,174800,9697640140,8320,8320,8320,8320,0
20230824,174700,9697640140,8320,8320,8320,8320,0
20230824,174600,9697640140,8320,8320,8320,8320,0
20230824,174500,9697640140,8320,8320,8320,8320,0
20230824,174400,9697640140,8320,8320,8320,8320,0
20230824,174300,9697640140,8320,8320,8320,8320,0
20230824,174200,9697640140,8320,8320,8320,8320,0
20230824,174100,9697640140,8320,8320,8320,8320,0
20230824,174000,9697640140,8320,8320,8320,8320,24282
20230824,173900,9697640140,8320,8320,8320,8320,0
20230824,173800,9697640140,8320,8320,8320,8320,0
20230824,173700,9697640140,8320,8320,8320,8320,0
20230824,173600,9697640140,8320,8320,8320,8320,0
20230824,173500,9697640140,8320,8320,8320,8320,0
20230824,173400,9697640140,8320,8320,8320,8320,0
20230824,173300,9697640140,8320,8320,8320,8320,0
20230824,173200,9697640140,8320,8320,8320,8320,0
20230824,173100,9697640140,8320,8320,8320,8320,0
20230824,173000,9697640140,8320,8320,8320,8320,0
20230824,172900,9697640140,8320,8320,8320,8320,0
20230824,172800,9697640140,8320,8320,8320,8320,0
20230824,172700,9697640140,8320,8320,8320,8320,0
20230824,172600,9697640140,8320,8320,8320,8320,0
20230824,172500,9697640140,8320,8320,8320,8320,0
20230824,172400,9697640140,8320,8320,8320,8320,0
20230824,172300,9697640140,8320,8320,8320,8320,0
20230824,172200,9697640140,8320,8320,8320,8320,0
20230824,172100,9697640140,8320,8320,8320,8320,0
20230824,172000,9697640140,8320,8320,8320,8320,0
20230824,171900,9697640140,8320,8320,8320,8320,0
20230824,171800,9697640140,8320,8320,8320,8320,0
20230824,171700,9697640140,8320,8320,8320,8320,0
20230824,171600,9697640140,8320,8320,8320,8320,0
20230824,171500,9697640140,8320,8320,8320,8320,0
20230824,171400,9697640140,8320,8320,8320,8320,0
20230824,171300,9697640140,8320,8320,8320,8320,0
20230824,171200,9697640140,8320,8320,8320,8320,0
20230824,171100,9697640140,8320,8320,8320,8320,0
20230824,171000,9697640140,8320,8320,8320,8320,24282
20230824,170900,9697640140,8320,8320,8320,8320,0
20230824,170800,9697640140,8320,8320,8320,8320,0
20230824,170700,9697640140,8320,8320,8320,8320,0
20230824,170600,9697640140,8320,8320,8320,8320,0
20230824,170500,9697640140,8320,8320,8320,8320,0
20230824,170400,9697640140,8320,8320,8320,8320,0
20230824,170300,9697640140,8320,8320,8320,8320,0
20230824,170200,9697640140,8320,8320,8320,8320,0
20230824,170100,9697640140,8320,8320,8320,8320,0
20230824,170000,9697640140,8320,8320,8320,8320,0
20230824,165900,9697640140,8320,8320,8320,8320,0
20230824,165800,9697640140,8320,8320,8320,8320,0
20230824,165700,9697640140,8320,8320,8320,8320,0
20230824,165600,9697640140,8320,8320,8320,8320,0
20230824,165500,9697640140,8320,8320,8320,8320,0
20230824,165400,9697640140,8320,8320,8320,8320,0
20230824,165300,9697640140,8320,8320,8320,8320,0
20230824,165200,9697640140,8320,8320,8320,8320,0
20230824,165100,9697640140,8320,8320,8320,8320,0
20230824,165000,9697640140,8320,8320,8320,8320,0
20230824,164900,9697640140,8320,8320,8320,8320,0
20230824,164800,9697640140,8320,8320,8320,8320,0
20230824,164700,9697640140,8320,8320,8320,8320,0
20230824,164600,9697640140,8320,8320,8320,8320,0
20230824,164500,9697640140,8320,8320,8320,8320,0
20230824,164400,9697640140,8320,8320,8320,8320,0
20230824,164300,9697640140,8320,8320,8320,8320,0
20230824,164200,9697640140,8320,8320,8320,8320,0
20230824,164100,9697640140,8320,8320,8320,8320,0
20230824,164000,9697640140,8320,8320,8320,8320,24282
20230824,163900,9697640140,8320,8320,8320,8320,0
20230824,163800,9697640140,8320,8320,8320,8320,0
20230824,163700,9697640140,8320,8320,8320,8320,0
20230824,163600,9697640140,8320,8320,8320,8320,0
20230824,163500,9697640140,8320,8320,8320,8320,0
20230824,163400,9697640140,8320,8320,8320,8320,0
20230824,163300,9697640140,8320,8320,8320,8320,0
20230824,163200,9697640140,8320,8320,8320,8320,0
20230824,163100,9697640140,8320,8320,8320,8320,0
20230824,163000,9697640140,8320,8320,8320,8320,0
20230824,162900,9697640140,8320,8320,8320,8320,0
20230824,162800,9697640140,8320,8320,8320,8320,0
20230824,162700,9697640140,8320,8320,8320,8320,0
20230824,162600,9697640140,8320,8320,8320,8320,0
20230824,162500,9697640140,8320,8320,8320,8320,0
20230824,162400,9697640140,8320,8320,8320,8320,0
20230824,162300,9697640140,8320,8320,8320,8320,0
20230824,162200,9697640140,8320,8320,8320,8320,0
20230824,162100,9697640140,8320,8320,8320,8320,0
20230824,162000,9697640140,8320,8320,8320,8320,0
20230824,161900,9697640140,8320,8320,8320,8320,0
20230824,161800,9697640140,8320,8320,8320,8320,0
20230824,161700,9697640140,8320,8320,8320,8320,0
20230824,161600,9697640140,8320,8320,8320,8320,0
20230824,161500,9697640140,8320,8320,8320,8320,0
20230824,161400,9697640140,8320,8320,8320,8320,0
20230824,161300,9697640140,8320,8320,8320,8320,0
20230824,161200,9697640140,8320,8320,8320,8320,0
20230824,161100,9697640140,8320,8320,8320,8320,0
20230824,161000,9697640140,8320,8320,8320,8320,24282
20230824,160900,9697640140,8320,8320,8320,8320,0
20230824,160800,9697640140,8320,8320,8320,8320,0
20230824,160700,9697640140,8320,8320,8320,8320,0
20230824,160600,9697640140,8320,8320,8320,8320,0
20230824,160500,9697640140,8320,8320,8320,8320,0
20230824,160400,9697640140,8320,8320,8320,8320,0
20230824,160300,9697640140,8320,8320,8320,8320,0
20230824,160200,9697640140,8320,8320,8320,8320,0
20230824,160100,9697640140,8320,8320,8320,8320,0
20230824,160000,9697640140,8320,8320,8320,8320,0
20230824,155900,9697640140,8320,8320,8320,8320,0
20230824,155800,9697640140,8320,8320,8320,8320,0
20230824,155700,9697640140,8320,8320,8320,8320,0
20230824,155600,9697640140,8320,8320,8320,8320,0
20230824,155500,9697640140,8320,8320,8320,8320,0
20230824,155400,9697640140,8320,8320,8320,8320,0
20230824,155300,9697640140,8320,8320,8320,8320,0
20230824,155200,9697640140,8320,8320,8320,8320,0
20230824,155100,9697640140,8320,8320,8320,8320,0
20230824,155000,9697640140,8320,8320,8320,8320,0
20230824,154900,9697640140,8320,8320,8320,8320,0
20230824,154800,9697640140,8320,8320,8320,8320,0
20230824,154700,9697640140,8320,8320,8320,8320,0
20230824,154600,9697640140,8320,8320,8320,8320,0
20230824,154500,9697640140,8320,8320,8320,8320,0
20230824,154400,9697640140,8320,8320,8320,8320,0
20230824,154300,9697640140,8320,8320,8320,8320,0
20230824,154200,9697640140,8320,8320,8320,8320,0
20230824,154100,9697640140,8320,8320,8320,8320,0
20230824,154000,9697640140,8320,8320,8320,8320,24282
20230824,153900,9697640140,8320,8320,8320,8320,0
20230824,153800,9697640140,8320,8320,8320,8320,0
20230824,153700,9697640140,8320,8320,8320,8320,0
20230824,153600,9697640140,8320,8320,8320,8320,0
20230824,153500,9697640140,8320,8320,8320,8320,0
20230824,153400,9697640140,8320,8320,8320,8320,0
20230824,153300,9697640140,8320,8320,8320,8320,0
20230824,153200,9697640140,8320,8320,8320,8320,0
20230824,153100,9697640140,8320,8320,8320,8320,0
20230824,153000,9697640140,8320,8320,8320,8320,24282
20230824,152900,9495613900,8310,8310,8310,8310,0
20230824,152800,9495613900,8310,8310,8310,8310,0
20230824,152700,9495613900,8310,8310,8310,8310,0
20230824,152600,9495613900,8310,8310,8310,8310,0
20230824,152500,9495613900,8310,8310,8310,8310,0
20230824,152400,9495613900,8310,8310,8310,8310,0
20230824,152300,9495613900,8310,8310,8310,8310,0
20230824,152200,9495613900,8310,8310,8310,8310,0
20230824,152100,9495613900,8310,8310,8310,8310,0
20230824,152000,9495613900,8310,8310,8310,8310,0
20230824,151900,9495613900,8310,8300,8310,8290,4678
20230824,151800,9456772970,8300,8290,8300,8290,2373
20230824,151700,9437097300,8290,8300,8300,8270,2322
20230824,151600,9417843670,8280,8310,8310,8270,4045
20230824,151500,9384320180,8310,8300,8310,8290,3683
20230824,151400,9353770090,8310,8320,8320,8300,702
20230824,151300,9347931820,8310,8320,8320,8300,2483
20230824,151200,9327292330,8310,8320,8320,8290,2811
20230824,151100,9303921570,8290,8310,8320,8290,1016
20230824,151000,9295484040,8310,8300,8310,8270,6275
20230824,150900,9243529230,8300,8320,8320,8280,5117
20230824,150800,9201066790,8320,8320,8330,8310,884
20230824,150700,9193709700,8320,8320,8320,8300,492
20230824,150600,9189617300,8320,8320,8320,8300,3261
20230824,150500,9162531300,8320,8320,8330,8310,1562
20230824,150400,9149530690,8320,8320,8330,8300,691
20230824,150300,9143780500,8320,8310,8320,8300,1540
20230824,150200,9130983610,8310,8310,8320,8300,825
20230824,150100,9124127710,8320,8320,8320,8290,644
20230824,150000,9118780190,8310,8300,8310,8290,1875
20230824,145900,9103212380,8310,8300,8310,8290,516
20230824,145800,9098926550,8300,8300,8300,8290,134
20230824,145700,9097814680,8300,8290,8300,8280,1868
20230824,145600,9082337170,8290,8300,8300,8290,233
20230824,145500,9080403660,8300,8310,8310,8290,1441
20230824,145400,9068454610,8310,8290,8310,8290,928
20230824,145300,9060753010,8290,8290,8300,8290,560
20230824,145200,9056108050,8290,8290,8300,8280,616
20230824,145100,9051000580,8290,8290,8300,8280,655
20230824,145000,9045569860,8290,8290,8300,8280,4313
20230824,144900,9009807610,8280,8290,8290,8280,157
20230824,144800,9008507230,8290,8300,8300,8270,707
20230824,144700,9002648080,8300,8300,8300,8270,4618
20230824,144600,8964386730,8290,8310,8310,8290,1227
20230824,144500,8954202370,8300,8300,8300,8280,3075
20230824,144400,8928721430,8290,8290,8320,8290,913
20230824,144300,8921145100,8290,8320,8320,8290,2321
20230824,144200,8901877830,8310,8310,8320,8310,1194
20230824,144100,8891955630,8310,8330,8340,8310,3322
20230824,144000,8864290300,8330,8320,8340,8310,459
20230824,143900,8860469810,8330,8300,8330,8300,549
20230824,143800,8855905300,8300,8310,8310,8300,18
20230824,143700,8855755810,8300,8310,8310,8290,1647
20230824,143600,8842078590,8300,8310,8310,8290,212
20230824,143500,8840317950,8290,8290,8310,8290,5822
20230824,143400,8792046390,8310,8300,8310,8290,60
20230824,143300,8791548790,8290,8300,8300,8280,139
20230824,143200,8790395470,8300,8300,8310,8280,1746
20230824,143100,8775911820,8300,8300,8300,8290,52
20230824,143000,8775480350,8290,8290,8300,8280,1869
20230824,142900,8759986320,8290,8300,8300,8290,91
20230824,142800,8759231820,8290,8300,8300,8290,76
20230824,142700,8758601120,8300,8320,8330,8290,2795
20230824,142600,8735383080,8320,8320,8320,8300,22
20230824,142500,8735200100,8290,8300,8310,8290,358
20230824,142400,8732232220,8290,8310,8310,8290,236
20230824,142300,8730275700,8290,8310,8310,8290,1007
20230824,142200,8721926120,8330,8320,8330,8290,8085
20230824,142100,8654813280,8310,8320,8340,8310,1257
20230824,142000,8644355820,8320,8320,8340,8300,1306
20230824,141900,8633506620,8340,8330,8340,8320,1430
20230824,141800,8621595770,8330,8320,8330,8300,1804
20230824,141700,8606597570,8320,8310,8320,8300,1162
20230824,141600,8596943380,8310,8300,8310,8290,633
20230824,141500,8591688130,8290,8320,8320,8290,1028
20230824,141400,8583158080,8310,8320,8330,8300,222
20230824,141300,8581310840,8320,8310,8320,8300,538
20230824,141200,8576843810,8310,8300,8310,8300,383
20230824,141100,8573663780,8300,8300,8300,8280,268
20230824,141000,8571442220,8290,8290,8290,8280,1822
20230824,140900,8556340990,8290,8270,8290,8260,1151
20230824,140800,8546823860,8270,8280,8280,8260,4147
20230824,140700,8512527120,8280,8310,8320,8270,7513
20230824,140600,8450207580,8310,8320,8320,8310,523
20230824,140500,8445859110,8320,8330,8330,8300,1287
20230824,140400,8435163870,8330,8320,8330,8300,2110
20230824,140300,8417632850,8330,8320,8340,8310,1740
20230824,140200,8403164860,8310,8330,8340,8300,7206
20230824,140100,8343286700,8320,8330,8330,8320,1140
20230824,140000,8333801380,8320,8340,8350,8320,9084
20230824,135900,8258126230,8340,8360,8360,8340,1076
20230824,135800,8249149320,8360,8330,8360,8330,438
20230824,135700,8245500470,8330,8380,8380,8330,3866
20230824,135600,8213267050,8360,8370,8380,8340,5097
20230824,135500,8170687580,8380,8370,8380,8360,368
20230824,135400,8167610950,8380,8370,8380,8360,1237
20230824,135300,8157269220,8360,8380,8380,8360,3655
20230824,135200,8126687030,8370,8390,8390,8370,3783
20230824,135100,8094981620,8390,8430,8430,8390,64
20230824,135000,8094443350,8390,8410,8430,8390,3891
20230824,134900,8061760160,8410,8400,8410,8390,552
20230824,134800,8057123540,8400,8410,8410,8400,17
20230824,134700,8056980720,8410,8420,8420,8410,8
20230824,134600,8056913370,8390,8410,8420,8390,2339
20230824,134500,8037263290,8420,8400,8420,8400,158
20230824,134400,8035935280,8400,8410,8410,8400,160
20230824,134300,8034590750,8400,8390,8410,8390,814
20230824,134200,8027752950,8390,8400,8410,8380,4810
20230824,134100,7987392250,8400,8420,8420,8400,1846
20230824,134000,7971869740,8410,8430,8430,8410,271
20230824,133900,7969588220,8430,8400,8440,8400,2037
20230824,133800,7952444100,8400,8400,8440,8400,2372
20230824,133700,7932518950,8400,8400,8440,8390,3467
20230824,133600,7903348550,8400,8400,8420,8380,266
20230824,133500,7901114320,8400,8380,8400,8370,1502
20230824,133400,7888518390,8370,8370,8380,8370,517
20230824,133300,7884188280,8370,8350,8370,8350,167
20230824,133200,7882791640,8360,8360,8360,8350,2191
20230824,133100,7864491050,8350,8390,8390,8340,11198
20230824,133000,7770920080,8380,8400,8400,8380,2335
20230824,132900,7751348350,8400,8390,8410,8390,496
20230824,132800,7747182990,8390,8400,8400,8390,44
20230824,132700,7746813820,8390,8410,8410,8390,3909
20230824,132600,7713975650,8410,8410,8410,8410,191
20230824,132500,7712369340,8420,8420,8420,8400,737
20230824,132400,7706178370,8420,8390,8420,8390,251
20230824,132300,7704070300,8420,8400,8420,8400,509
20230824,132200,7699791690,8400,8410,8410,8380,137
20230824,132100,7698642080,8370,8390,8410,8370,5170
20230824,132000,7655336070,8380,8410,8410,8380,6205
20230824,131900,7603262380,8410,8400,8410,8400,66
20230824,131800,7602707410,8400,8400,8410,8390,570
20230824,131700,7597918430,8390,8410,8410,8380,1655
20230824,131600,7584019260,8400,8390,8420,8390,1416
20230824,131500,7572128020,8390,8390,8400,8380,2354
20230824,131400,7552380460,8390,8400,8410,8390,546
20230824,131300,7547796240,8410,8450,8470,8410,8939
20230824,131200,7472382180,8460,8450,8480,8450,1904
20230824,131100,7456273530,8450,8460,8460,8450,1043
20230824,131000,7447459680,8460,8450,8480,8450,716
20230824,130900,7441405140,8450,8490,8490,8450,2775
20230824,130800,7417924930,8490,8500,8500,8460,3310
20230824,130700,7389862420,8500,8510,8510,8480,882
20230824,130600,7382366300,8510,8500,8510,8480,8204
20230824,130500,7312697270,8490,8500,8510,8490,8760
20230824,130400,7238224990,8500,8490,8510,8480,3775
20230824,130300,7206149540,8500,8460,8500,8460,6485
20230824,130200,7151104130,8450,8480,8480,8450,698
20230824,130100,7145192980,8480,8460,8480,8460,1900
20230824,130000,7129109460,8470,8450,8470,8450,3651
20230824,125900,7098221500,8450,8450,8450,8450,1805
20230824,125800,7082969250,8450,8460,8460,8450,398
20230824,125700,7079604430,8460,8460,8460,8450,1698
20230824,125600,7065249130,8460,8470,8470,8460,282
20230824,125500,7062862880,8470,8470,8470,8460,578
20230824,125400,7057970270,8460,8460,8460,8450,1735
20230824,125300,7043292280,8450,8440,8450,8440,11718
20230824,125200,6944282610,8440,8440,8440,8440,450
20230824,125100,6940484610,8440,8420,8440,8420,387
20230824,125000,6937225870,8420,8450,8450,8420,41
20230824,124900,6936880470,8450,8450,8450,8440,1450
20230824,124800,6924632250,8440,8440,8450,8440,1059
20230824,124700,6915694150,8440,8440,8440,8440,42
20230824,124600,6915339670,8440,8430,8440,8390,1577
20230824,124500,6902075780,8430,8450,8450,8430,1211
20230824,124400,6891854480,8440,8430,8450,8410,4119
20230824,124300,6857104270,8430,8420,8430,8420,772
20230824,124200,6850603410,8420,8430,8430,8420,122
20230824,124100,6849576060,8420,8410,8430,8400,415
20230824,124000,6846083190,8410,8400,8410,8390,1340
20230824,123900,6834834510,8390,8390,8410,8390,2637
20230824,123800,6812692120,8390,8400,8410,8390,897
20230824,123700,6805157310,8400,8400,8410,8400,29
20230824,123600,6804913690,8400,8410,8410,8400,398
20230824,123500,6801569150,8410,8410,8420,8410,54
20230824,123400,6801114990,8410,8420,8420,8410,177
20230824,123300,6799625210,8410,8420,8420,8400,93
20230824,123200,6798843090,8420,8420,8420,8400,2192
20230824,123100,6780426970,8420,8430,8430,8410,954
20230824,123000,6772399220,8420,8430,8430,8420,29
20230824,122900,6772154980,8420,8430,8430,8420,16
20230824,122800,6772020130,8430,8430,8430,8410,210
20230824,122700,6770251970,8430,8430,8430,8420,1002
20230824,122600,6761815060,8430,8430,8440,8430,191
20230824,122500,6760204810,8420,8430,8440,8420,850
20230824,122400,6753047760,8430,8420,8430,8420,1017
20230824,122300,6744474500,8420,8420,8430,8400,1210
20230824,122200,6734293160,8420,8420,8430,8420,210
20230824,122100,6732524950,8420,8410,8420,8410,714
20230824,122000,6726518500,8410,8420,8430,8410,223
20230824,121900,6724640890,8420,8430,8430,8420,240
20230824,121800,6722620060,8430,8420,8430,8420,615
20230824,121700,6717441640,8420,8420,8430,8420,429
20230824,121600,6713829430,8420,8430,8430,8410,245
20230824,121500,6711768330,8420,8410,8430,8410,459
20230824,121400,6707904600,8410,8410,8410,8410,200
20230824,121300,6706222600,8400,8410,8410,8400,1092
20230824,121200,6697048840,8410,8410,8430,8410,624
20230824,121100,6691800470,8420,8410,8430,8400,229
20230824,121000,6689873310,8420,8420,8420,8400,1119
20230824,120900,6680468750,8430,8420,8430,8400,655
20230824,120800,6674960450,8430,8440,8440,8420,860
20230824,120700,6667717420,8440,8440,8440,8420,260
20230824,120600,6665525330,8440,8420,8440,8420,861
20230824,120500,6658273840,8420,8440,8440,8420,857
20230824,120400,6651043330,8440,8420,8440,8400,4975
20230824,120300,6609145900,8420,8420,8430,8420,1010
20230824,120200,6600636720,8430,8420,8430,8400,693
20230824,120100,6594811220,8400,8420,8420,8400,290
20230824,120000,6592372980,8410,8400,8430,8400,238
20230824,115900,6590370520,8390,8430,8440,8390,623
20230824,115800,6585136520,8440,8420,8440,8420,687
20230824,115700,6579342510,8400,8440,8440,8400,2115
20230824,115600,6561572940,8420,8430,8440,8420,209
20230824,115500,6559812090,8440,8440,8440,8440,48
20230824,115400,6559406970,8440,8450,8450,8440,34
20230824,115300,6559119990,8450,8430,8450,8430,565
20230824,115200,6554354420,8430,8430,8450,8420,624
20230824,115100,6549095600,8430,8440,8460,8400,15176
20230824,115000,6421228180,8440,8450,8460,8440,2542
20230824,114900,6399764310,8450,8460,8460,8450,250
20230824,114800,6397649580,8450,8460,8470,8450,1076
20230824,114700,6388549680,8450,8460,8470,8450,165
20230824,114600,6387153900,8470,8470,8470,8450,97
20230824,114500,6386333450,8480,8470,8480,8450,3578
20230824,114400,6356018620,8470,8470,8480,8460,1941
20230824,114300,6339579980,8470,8500,8510,8470,4895
20230824,114200,6298016510,8500,8510,8510,8500,544
20230824,114100,6293391300,8500,8500,8510,8490,2889
20230824,114000,6268833090,8500,8490,8500,8480,3349
20230824,113900,6240379800,8490,8480,8490,8470,1775
20230824,113800,6225321540,8480,8470,8480,8470,486
20230824,113700,6221205010,8480,8480,8490,8460,1483
20230824,113600,6208631220,8480,8450,8490,8450,1291
20230824,113500,6197689280,8460,8470,8480,8450,2021
20230824,113400,6180597720,8470,8500,8500,8470,2534
20230824,113300,6159112620,8490,8480,8500,8480,3923
20230824,113200,6125814200,8480,8490,8490,8480,4115
20230824,113100,6090879570,8490,8460,8500,8450,9001
20230824,113000,6014610080,8460,8450,8470,8440,3179
20230824,112900,5987739680,8440,8430,8450,8410,760
20230824,112800,5981339560,8430,8440,8450,8430,208
20230824,112700,5979585380,8440,8460,8460,8440,1095
20230824,112600,5970341940,8460,8450,8460,8430,352
20230824,112500,5967369370,8460,8460,8460,8420,1434
20230824,112400,5955268320,8470,8420,8470,8410,2784
20230824,112300,5931808740,8410,8430,8430,8400,4571
20230824,112200,5893358860,8440,8450,8450,8430,137
20230824,112100,5892203850,8450,8450,8460,8420,6581
20230824,112000,5836662550,8450,8460,8460,8450,316
20230824,111900,5833991190,8460,8470,8470,8450,1386
20230824,111800,5822264040,8460,8460,8470,8450,1551
20230824,111700,5809154860,8460,8480,8480,8460,524
20230824,111600,5804716640,8460,8460,8480,8450,4917
20230824,111500,5763144080,8460,8460,8460,8450,1801
20230824,111400,5747923780,8460,8470,8470,8450,1631
20230824,111300,5734120660,8470,8480,8480,8470,1024
20230824,111200,5725438200,8480,8460,8480,8460,2942
20230824,111100,5700519650,8460,8450,8470,8450,688
20230824,111000,5694700960,8470,8470,8470,8430,4279
20230824,110900,5658499250,8470,8480,8490,8470,3825
20230824,110800,5626082890,8480,8460,8480,8450,1543
20230824,110700,5613026290,8470,8470,8480,8470,1847
20230824,110600,5597369470,8450,8480,8490,8430,5979
20230824,110500,5546775540,8470,8510,8510,8460,1545
20230824,110400,5533682730,8510,8510,8550,8460,21571
20230824,110300,5349862520,8510,8440,8510,8430,21512
20230824,110200,5167336040,8440,8450,8460,8430,2482
20230824,110100,5146366040,8450,8400,8450,8400,4475
20230824,110000,5108610550,8390,8410,8410,8390,1180
20230824,105900,5098702580,8410,8420,8430,8400,2692
20230824,105800,5076069170,8430,8440,8450,8430,2860
20230824,105700,5051920870,8450,8450,8460,8430,3714
20230824,105600,5020559270,8460,8440,8460,8430,12621
20230824,105500,4913981450,8430,8430,8440,8430,2319
20230824,105400,4894410790,8440,8410,8440,8410,6867
20230824,105300,4836558910,8410,8430,8430,8410,2628
20230824,105200,4814433760,8420,8420,8430,8410,3705
20230824,105100,4783237630,8420,8420,8450,8410,14180
20230824,105000,4663632460,8390,8390,8420,8390,5397
20230824,104900,4618288850,8390,8400,8400,8390,698
20230824,104800,4612428250,8390,8390,8400,8380,2652
20230824,104700,4590172430,8380,8370,8390,8360,819
20230824,104600,4583316970,8370,8380,8390,8360,131
20230824,104500,4582221260,8390,8370,8390,8360,479
20230824,104400,4578212990,8370,8360,8370,8340,1108
20230824,104300,4568945200,8370,8400,8400,8310,2856
20230824,104200,4545128040,8400,8400,8400,8400,290
20230824,104100,4542692040,8400,8370,8420,8360,8568
20230824,104000,4470730970,8360,8380,8390,8360,1030
20230824,103900,4462107930,8390,8390,8390,8370,1328
20230824,103800,4450969300,8390,8370,8390,8360,4926
20230824,103700,4409678780,8370,8350,8370,8330,2969
20230824,103600,4384882330,8350,8340,8360,8310,1141
20230824,103500,4375368620,8300,8340,8340,8300,866
20230824,103400,4368162350,8340,8360,8360,8330,1471
20230824,103300,4355891380,8360,8350,8370,8340,1954
20230824,103200,4339554250,8350,8330,8350,8330,905
20230824,103100,4332003670,8330,8300,8330,8300,889
20230824,103000,4324618070,8280,8290,8290,8270,1370
20230824,102900,4313272760,8290,8280,8290,8260,9384
20230824,102800,4235685690,8290,8290,8290,8280,2258
20230824,102700,4216984950,8280,8300,8320,8280,3296
20230824,102600,4189647660,8300,8320,8320,8300,2145
20230824,102500,4171830300,8320,8320,8330,8320,326
20230824,102400,4169117970,8310,8330,8330,8310,1764
20230824,102300,4154435860,8330,8330,8330,8310,696
20230824,102200,4148650380,8320,8350,8350,8320,2437
20230824,102100,4128349500,8350,8360,8360,8350,668
20230824,102000,4122771580,8360,8370,8370,8350,352
20230824,101900,4119828530,8370,8370,8370,8350,3794
20230824,101800,4088101020,8360,8340,8360,8300,16610
20230824,101700,3950085200,8330,8330,8340,8330,258
20230824,101600,3947935810,8330,8340,8340,8330,1710
20230824,101500,3933690380,8340,8350,8350,8340,1376
20230824,101400,3922212650,8350,8350,8360,8350,768
20230824,101300,3915797150,8350,8340,8360,8340,1299
20230824,101200,3904954480,8340,8330,8360,8330,525
20230824,101100,3900575860,8330,8370,8370,8330,8299
20230824,101000,3831300500,8370,8360,8380,8360,531
20230824,100900,3826858970,8360,8350,8370,8350,1238
20230824,100800,3816517910,8350,8370,8370,8350,999
20230824,100700,3808174000,8370,8380,8400,8350,6890
20230824,100600,3750497650,8380,8370,8380,8360,1140
20230824,100500,3740948630,8370,8400,8400,8360,924
20230824,100400,3733214750,8390,8400,8410,8360,5593
20230824,100300,3686264180,8400,8410,8420,8400,4564
20230824,100200,3647914670,8410,8410,8430,8410,5770
20230824,100100,3599336810,8420,8410,8430,8390,11875
20230824,100000,3499404310,8390,8390,8410,8390,1729
20230824,095900,3484891430,8390,8370,8410,8360,1889
20230824,095800,3469032130,8360,8400,8400,8360,868
20230824,095700,3461760990,8410,8390,8410,8360,6014
20230824,095600,3411303100,8380,8330,8380,8330,3402
20230824,095500,3382848550,8320,8340,8340,8320,1755
20230824,095400,3368226950,8340,8340,8350,8340,1347
20230824,095300,3356982940,8340,8340,8350,8340,959
20230824,095200,3348982730,8330,8330,8340,8330,1546
20230824,095100,3336092180,8330,8360,8360,8330,619
20230824,095000,3330928550,8360,8350,8370,8350,2107
20230824,094900,3313321700,8350,8380,8380,8350,1897
20230824,094800,3297440970,8380,8360,8390,8350,4759
20230824,094700,3257574880,8360,8380,8380,8330,759
20230824,094600,3251234590,8330,8330,8380,8310,5114
20230824,094500,3208546670,8320,8340,8340,8320,2579
20230824,094400,3187080790,8340,8340,8350,8340,1900
20230824,094300,3171234740,8340,8360,8360,8340,1750
20230824,094200,3156628950,8360,8340,8370,8330,1903
20230824,094100,3140754600,8340,8350,8360,8340,3158
20230824,094000,3114399700,8350,8350,8370,8340,4472
20230824,093900,3077056710,8340,8350,8370,8340,2992
20230824,093800,3052074600,8360,8370,8380,8360,5387
20230824,093700,3007029380,8370,8400,8400,8370,6871
20230824,093600,2949469310,8400,8410,8420,8390,4325
20230824,093500,2913140770,8420,8390,8420,8380,4378
20230824,093400,2876363370,8410,8390,8430,8370,3534
20230824,093300,2846636970,8370,8370,8390,8360,2053
20230824,093200,2829449050,8370,8390,8400,8360,7217
20230824,093100,2769003460,8390,8380,8410,8380,5796
20230824,093000,2720418220,8380,8390,8400,8380,7514
20230824,092900,2657395840,8390,8430,8450,8380,25194
20230824,092800,2445056030,8430,8370,8430,8370,36777
20230824,092700,2136097760,8370,8330,8390,8330,20764
20230824,092600,1962359750,8330,8330,8360,8330,5833
20230824,092500,1913683710,8340,8330,8380,8330,15930
20230824,092400,1780658960,8350,8320,8350,8300,11273
20230824,092300,1686736850,8320,8360,8360,8260,8241
20230824,092200,1618028370,8360,8270,8370,8230,15734
20230824,092100,1486940360,8260,8250,8280,8230,2716
20230824,092000,1464498240,8250,8230,8250,8200,2364
20230824,091900,1445040110,8220,8260,8260,8200,3211
20230824,091800,1418659170,8260,8240,8270,8210,4286
20230824,091700,1383364340,8270,8240,8270,8220,648
20230824,091600,1378012440,8230,8270,8280,8220,7078
20230824,091500,1319595250,8270,8270,8280,8250,1907
20230824,091400,1303841970,8260,8280,8280,8250,4725
20230824,091300,1264796330,8280,8290,8290,8270,3694
20230824,091200,1234210610,8280,8280,8340,8270,14847
20230824,091100,1110803880,8280,8210,8280,8200,5932
20230824,091000,1061877840,8200,8200,8220,8200,2317
20230824,090900,1042857440,8200,8190,8220,8170,1097
20230824,090800,1033863190,8160,8170,8250,8130,3746
20230824,090700,1003242630,8170,8120,8170,8110,5822
20230824,090600,955936040,8120,8200,8200,8110,11836
20230824,090500,859623250,8200,8280,8280,8200,20583
20230824,090400,690007160,8280,8290,8310,8280,8811
20230824,090300,616946800,8290,8330,8330,8280,9158
20230824,090200,540786770,8320,8280,8380,8250,30924
20230824,090100,283733480,8240,8290,8290,8220,9117
20230824,090000,208439400,8290,8220,8300,8220,25310