stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184500,2338132710,7580,7580,7580,7580,3194
20230824,184400,2338132710,7580,7580,7580,7580,0
20230824,184300,2338132710,7580,7580,7580,7580,0
20230824,184200,2338132710,7580,7580,7580,7580,0
20230824,184100,2338132710,7580,7580,7580,7580,0
20230824,184000,2338132710,7580,7580,7580,7580,0
20230824,183900,2338132710,7580,7580,7580,7580,0
20230824,183800,2338132710,7580,7580,7580,7580,0
20230824,183700,2338132710,7580,7580,7580,7580,0
20230824,183600,2338132710,7580,7580,7580,7580,0
20230824,183500,2338132710,7580,7580,7580,7580,0
20230824,183400,2338132710,7580,7580,7580,7580,0
20230824,183300,2338132710,7580,7580,7580,7580,0
20230824,183200,2338132710,7580,7580,7580,7580,0
20230824,183100,2338132710,7580,7580,7580,7580,0
20230824,183000,2338132710,7580,7580,7580,7580,0
20230824,182900,2338132710,7580,7580,7580,7580,0
20230824,182800,2338132710,7580,7580,7580,7580,0
20230824,182700,2338132710,7580,7580,7580,7580,0
20230824,182600,2338132710,7580,7580,7580,7580,0
20230824,182500,2338132710,7580,7580,7580,7580,0
20230824,182400,2338132710,7580,7580,7580,7580,0
20230824,182300,2338132710,7580,7580,7580,7580,0
20230824,182200,2338132710,7580,7580,7580,7580,0
20230824,182100,2338132710,7580,7580,7580,7580,0
20230824,182000,2338132710,7580,7580,7580,7580,0
20230824,181900,2338132710,7580,7580,7580,7580,0
20230824,181800,2338132710,7580,7580,7580,7580,0
20230824,181700,2338132710,7580,7580,7580,7580,0
20230824,181600,2338132710,7580,7580,7580,7580,0
20230824,181500,2338132710,7580,7580,7580,7580,3194
20230824,181400,2338132710,7580,7580,7580,7580,0
20230824,181300,2338132710,7580,7580,7580,7580,0
20230824,181200,2338132710,7580,7580,7580,7580,0
20230824,181100,2338132710,7580,7580,7580,7580,0
20230824,181000,2338132710,7580,7580,7580,7580,0
20230824,180900,2338132710,7580,7580,7580,7580,0
20230824,180800,2338132710,7580,7580,7580,7580,0
20230824,180700,2338132710,7580,7580,7580,7580,0
20230824,180600,2338132710,7580,7580,7580,7580,0
20230824,180500,2338132710,7580,7580,7580,7580,0
20230824,180400,2338132710,7580,7580,7580,7580,0
20230824,180300,2338132710,7580,7580,7580,7580,0
20230824,180200,2338132710,7580,7580,7580,7580,0
20230824,180100,2338132710,7580,7580,7580,7580,0
20230824,180000,2338132710,7580,7580,7580,7580,0
20230824,175900,2338132710,7580,7580,7580,7580,0
20230824,175800,2338132710,7580,7580,7580,7580,0
20230824,175700,2338132710,7580,7580,7580,7580,0
20230824,175600,2338132710,7580,7580,7580,7580,0
20230824,175500,2338132710,7580,7580,7580,7580,0
20230824,175400,2338132710,7580,7580,7580,7580,0
20230824,175300,2338132710,7580,7580,7580,7580,0
20230824,175200,2338132710,7580,7580,7580,7580,0
20230824,175100,2338132710,7580,7580,7580,7580,0
20230824,175000,2338132710,7580,7580,7580,7580,0
20230824,174900,2338132710,7580,7580,7580,7580,0
20230824,174800,2338132710,7580,7580,7580,7580,0
20230824,174700,2338132710,7580,7580,7580,7580,0
20230824,174600,2338132710,7580,7580,7580,7580,0
20230824,174500,2338132710,7580,7580,7580,7580,3194
20230824,174400,2338132710,7580,7580,7580,7580,0
20230824,174300,2338132710,7580,7580,7580,7580,0
20230824,174200,2338132710,7580,7580,7580,7580,0
20230824,174100,2338132710,7580,7580,7580,7580,0
20230824,174000,2338132710,7580,7580,7580,7580,0
20230824,173900,2338132710,7580,7580,7580,7580,0
20230824,173800,2338132710,7580,7580,7580,7580,0
20230824,173700,2338132710,7580,7580,7580,7580,0
20230824,173600,2338132710,7580,7580,7580,7580,0
20230824,173500,2338132710,7580,7580,7580,7580,0
20230824,173400,2338132710,7580,7580,7580,7580,0
20230824,173300,2338132710,7580,7580,7580,7580,0
20230824,173200,2338132710,7580,7580,7580,7580,0
20230824,173100,2338132710,7580,7580,7580,7580,0
20230824,173000,2338132710,7580,7580,7580,7580,0
20230824,172900,2338132710,7580,7580,7580,7580,0
20230824,172800,2338132710,7580,7580,7580,7580,0
20230824,172700,2338132710,7580,7580,7580,7580,0
20230824,172600,2338132710,7580,7580,7580,7580,0
20230824,172500,2338132710,7580,7580,7580,7580,0
20230824,172400,2338132710,7580,7580,7580,7580,0
20230824,172300,2338132710,7580,7580,7580,7580,0
20230824,172200,2338132710,7580,7580,7580,7580,0
20230824,172100,2338132710,7580,7580,7580,7580,0
20230824,172000,2338132710,7580,7580,7580,7580,0
20230824,171900,2338132710,7580,7580,7580,7580,0
20230824,171800,2338132710,7580,7580,7580,7580,0
20230824,171700,2338132710,7580,7580,7580,7580,0
20230824,171600,2338132710,7580,7580,7580,7580,0
20230824,171500,2338132710,7580,7580,7580,7580,3194
20230824,171400,2338132710,7580,7580,7580,7580,0
20230824,171300,2338132710,7580,7580,7580,7580,0
20230824,171200,2338132710,7580,7580,7580,7580,0
20230824,171100,2338132710,7580,7580,7580,7580,0
20230824,171000,2338132710,7580,7580,7580,7580,0
20230824,170900,2338132710,7580,7580,7580,7580,0
20230824,170800,2338132710,7580,7580,7580,7580,0
20230824,170700,2338132710,7580,7580,7580,7580,0
20230824,170600,2338132710,7580,7580,7580,7580,0
20230824,170500,2338132710,7580,7580,7580,7580,0
20230824,170400,2338132710,7580,7580,7580,7580,0
20230824,170300,2338132710,7580,7580,7580,7580,0
20230824,170200,2338132710,7580,7580,7580,7580,0
20230824,170100,2338132710,7580,7580,7580,7580,0
20230824,170000,2338132710,7580,7580,7580,7580,0
20230824,165900,2338132710,7580,7580,7580,7580,0
20230824,165800,2338132710,7580,7580,7580,7580,0
20230824,165700,2338132710,7580,7580,7580,7580,0
20230824,165600,2338132710,7580,7580,7580,7580,0
20230824,165500,2338132710,7580,7580,7580,7580,0
20230824,165400,2338132710,7580,7580,7580,7580,0
20230824,165300,2338132710,7580,7580,7580,7580,0
20230824,165200,2338132710,7580,7580,7580,7580,0
20230824,165100,2338132710,7580,7580,7580,7580,0
20230824,165000,2338132710,7580,7580,7580,7580,0
20230824,164900,2338132710,7580,7580,7580,7580,0
20230824,164800,2338132710,7580,7580,7580,7580,0
20230824,164700,2338132710,7580,7580,7580,7580,0
20230824,164600,2338132710,7580,7580,7580,7580,0
20230824,164500,2338132710,7580,7580,7580,7580,3194
20230824,164400,2338132710,7580,7580,7580,7580,0
20230824,164300,2338132710,7580,7580,7580,7580,0
20230824,164200,2338132710,7580,7580,7580,7580,0
20230824,164100,2338132710,7580,7580,7580,7580,0
20230824,164000,2338132710,7580,7580,7580,7580,0
20230824,163900,2338132710,7580,7580,7580,7580,0
20230824,163800,2338132710,7580,7580,7580,7580,0
20230824,163700,2338132710,7580,7580,7580,7580,0
20230824,163600,2338132710,7580,7580,7580,7580,0
20230824,163500,2338132710,7580,7580,7580,7580,0
20230824,163400,2338132710,7580,7580,7580,7580,0
20230824,163300,2338132710,7580,7580,7580,7580,0
20230824,163200,2338132710,7580,7580,7580,7580,0
20230824,163100,2338132710,7580,7580,7580,7580,0
20230824,163000,2338132710,7580,7580,7580,7580,0
20230824,162900,2338132710,7580,7580,7580,7580,0
20230824,162800,2338132710,7580,7580,7580,7580,0
20230824,162700,2338132710,7580,7580,7580,7580,0
20230824,162600,2338132710,7580,7580,7580,7580,0
20230824,162500,2338132710,7580,7580,7580,7580,0
20230824,162400,2338132710,7580,7580,7580,7580,0
20230824,162300,2338132710,7580,7580,7580,7580,0
20230824,162200,2338132710,7580,7580,7580,7580,0
20230824,162100,2338132710,7580,7580,7580,7580,0
20230824,162000,2338132710,7580,7580,7580,7580,0
20230824,161900,2338132710,7580,7580,7580,7580,0
20230824,161800,2338132710,7580,7580,7580,7580,0
20230824,161700,2338132710,7580,7580,7580,7580,0
20230824,161600,2338132710,7580,7580,7580,7580,0
20230824,161500,2338132710,7580,7580,7580,7580,3194
20230824,161400,2338132710,7580,7580,7580,7580,0
20230824,161300,2338132710,7580,7580,7580,7580,0
20230824,161200,2338132710,7580,7580,7580,7580,0
20230824,161100,2338132710,7580,7580,7580,7580,0
20230824,161000,2338132710,7580,7580,7580,7580,0
20230824,160900,2338132710,7580,7580,7580,7580,0
20230824,160800,2338132710,7580,7580,7580,7580,0
20230824,160700,2338132710,7580,7580,7580,7580,0
20230824,160600,2338132710,7580,7580,7580,7580,0
20230824,160500,2338132710,7580,7580,7580,7580,0
20230824,160400,2338132710,7580,7580,7580,7580,0
20230824,160300,2338132710,7580,7580,7580,7580,0
20230824,160200,2338132710,7580,7580,7580,7580,0
20230824,160100,2338132710,7580,7580,7580,7580,0
20230824,160000,2338132710,7580,7580,7580,7580,0
20230824,155900,2338132710,7580,7580,7580,7580,0
20230824,155800,2338132710,7580,7580,7580,7580,0
20230824,155700,2338132710,7580,7580,7580,7580,0
20230824,155600,2338132710,7580,7580,7580,7580,0
20230824,155500,2338132710,7580,7580,7580,7580,0
20230824,155400,2338132710,7580,7580,7580,7580,0
20230824,155300,2338132710,7580,7580,7580,7580,0
20230824,155200,2338132710,7580,7580,7580,7580,0
20230824,155100,2338132710,7580,7580,7580,7580,0
20230824,155000,2338132710,7580,7580,7580,7580,0
20230824,154900,2338132710,7580,7580,7580,7580,0
20230824,154800,2338132710,7580,7580,7580,7580,0
20230824,154700,2338132710,7580,7580,7580,7580,0
20230824,154600,2338132710,7580,7580,7580,7580,0
20230824,154500,2338132710,7580,7580,7580,7580,3194
20230824,154400,2338132710,7580,7580,7580,7580,0
20230824,154300,2338132710,7580,7580,7580,7580,0
20230824,154200,2338132710,7580,7580,7580,7580,0
20230824,154100,2338132710,7580,7580,7580,7580,0
20230824,154000,2338132710,7580,7580,7580,7580,0
20230824,153900,2338132710,7580,7580,7580,7580,0
20230824,153800,2338132710,7580,7580,7580,7580,0
20230824,153700,2338132710,7580,7580,7580,7580,0
20230824,153600,2338132710,7580,7580,7580,7580,0
20230824,153500,2338132710,7580,7580,7580,7580,0
20230824,153400,2338132710,7580,7580,7580,7580,0
20230824,153300,2338132710,7580,7580,7580,7580,0
20230824,153200,2338132710,7580,7580,7580,7580,0
20230824,153100,2338132710,7580,7580,7580,7580,0
20230824,153000,2338132710,7580,7580,7580,7580,3194
20230824,152900,2313922190,7580,7580,7580,7580,0
20230824,152800,2313922190,7580,7580,7580,7580,0
20230824,152700,2313922190,7580,7580,7580,7580,0
20230824,152600,2313922190,7580,7580,7580,7580,0
20230824,152500,2313922190,7580,7580,7580,7580,0
20230824,152400,2313922190,7580,7580,7580,7580,0
20230824,152300,2313922190,7580,7580,7580,7580,0
20230824,152200,2313922190,7580,7580,7580,7580,0
20230824,152100,2313922190,7580,7580,7580,7580,0
20230824,152000,2313922190,7580,7580,7580,7580,0
20230824,151900,2313922190,7580,7560,7580,7550,1409
20230824,151800,2303267910,7550,7550,7560,7550,131
20230824,151700,2302278830,7550,7570,7580,7550,1604
20230824,151600,2290162360,7560,7550,7560,7550,1732
20230824,151500,2277081600,7550,7570,7570,7530,5991
20230824,151400,2231870260,7570,7570,7580,7570,1368
20230824,151300,2221513540,7580,7570,7580,7570,334
20230824,151200,2218984120,7580,7580,7580,7580,84
20230824,151100,2218347400,7580,7580,7580,7580,26
20230824,151000,2218150320,7570,7580,7580,7570,652
20230824,150900,2213208460,7580,7590,7590,7580,1036
20230824,150800,2205354950,7590,7580,7590,7580,727
20230824,150700,2199840200,7610,7580,7610,7580,15
20230824,150600,2199726350,7590,7590,7600,7580,1135
20230824,150500,2191115650,7590,7610,7610,7590,495
20230824,150400,2187353250,7590,7590,7610,7590,1316
20230824,150300,2177348610,7590,7590,7590,7590,60
20230824,150200,2176893210,7600,7580,7600,7580,170
20230824,150100,2175604410,7580,7580,7580,7580,50
20230824,150000,2175225410,7600,7600,7600,7600,2
20230824,145900,2175210210,7580,7590,7590,7580,914
20230824,145800,2168273840,7590,7590,7590,7590,35
20230824,145700,2168008190,7590,7590,7590,7590,153
20230824,145600,2166846920,7590,7590,7590,7590,10
20230824,145500,2166771020,7590,7590,7590,7590,354
20230824,145400,2164084160,7590,7590,7590,7590,1430
20230824,145300,2153230460,7590,7590,7590,7590,51
20230824,145200,2152843370,7590,7610,7610,7580,509
20230824,145100,2148979210,7600,7600,7600,7590,1183
20230824,145000,2139997980,7600,7600,7600,7600,394
20230824,144900,2137003580,7610,7610,7610,7610,296
20230824,144800,2134751020,7610,7610,7610,7610,180
20230824,144700,2133381220,7610,7610,7610,7610,266
20230824,144600,2131356960,7600,7600,7600,7600,484
20230824,144500,2127678560,7600,7620,7630,7600,532
20230824,144400,2123625220,7620,7600,7620,7600,1292
20230824,144300,2113789420,7600,7600,7600,7600,11
20230824,144200,2113705820,7590,7600,7600,7580,740
20230824,144100,2108088340,7600,7600,7600,7600,85
20230824,144000,2107442340,7600,7600,7600,7600,37
20230824,143900,2107161140,7620,7620,7620,7620,1047
20230824,143800,2099183000,7620,7600,7620,7600,1092
20230824,143700,2090868740,7590,7600,7610,7590,560
20230824,143600,2086613180,7600,7620,7620,7600,579
20230824,143500,2082209210,7610,7600,7610,7600,1568
20230824,143400,2070290610,7580,7580,7580,7580,554
20230824,143300,2066091290,7580,7580,7580,7580,195
20230824,143200,2064613190,7580,7580,7580,7580,678
20230824,143100,2059473950,7590,7610,7610,7590,149
20230824,143000,2058342320,7590,7570,7610,7570,1992
20230824,142900,2043237630,7570,7590,7590,7570,1400
20230824,142800,2032636560,7590,7590,7590,7580,848
20230824,142700,2026205440,7590,7590,7590,7590,120
20230824,142600,2025294640,7600,7600,7610,7600,147
20230824,142500,2024177340,7610,7600,7610,7600,614
20230824,142400,2019506720,7600,7600,7600,7600,789
20230824,142300,2013510320,7600,7610,7610,7600,431
20230824,142200,2010234710,7610,7620,7620,7610,698
20230824,142100,2004921840,7620,7630,7630,7620,825
20230824,142000,1998634770,7630,7630,7640,7630,853
20230824,141900,1992126350,7630,7620,7630,7620,1088
20230824,141800,1983824920,7630,7630,7630,7630,2
20230824,141700,1983809660,7620,7620,7620,7620,3
20230824,141600,1983786800,7630,7630,7630,7630,0
20230824,141500,1983786800,7630,7630,7630,7630,1
20230824,141400,1983779170,7620,7620,7620,7620,526
20230824,141300,1979771050,7610,7610,7610,7610,0
20230824,141200,1979771050,7610,7620,7620,7610,755
20230824,141100,1974018450,7620,7620,7620,7620,108
20230824,141000,1973195490,7630,7630,7630,7630,994
20230824,140900,1965611270,7630,7620,7630,7620,5061
20230824,140800,1927046400,7610,7620,7620,7610,8
20230824,140700,1926985450,7610,7610,7610,7610,474
20230824,140600,1923378310,7610,7610,7620,7610,3565
20230824,140500,1896248590,7610,7620,7620,7610,367
20230824,140400,1893455050,7610,7620,7620,7610,83
20230824,140300,1892823090,7620,7610,7620,7600,1308
20230824,140200,1882881110,7600,7610,7610,7600,22
20230824,140100,1882713890,7600,7600,7600,7600,637
20230824,140000,1877872690,7610,7620,7620,7610,1418
20230824,135900,1867081660,7620,7620,7620,7620,0
20230824,135800,1867081660,7620,7610,7620,7610,254
20230824,135700,1865148630,7610,7620,7620,7610,140
20230824,135600,1864082330,7630,7630,7630,7620,860
20230824,135500,1857521730,7630,7630,7630,7630,61
20230824,135400,1857056300,7610,7620,7630,7610,1326
20230824,135300,1846961220,7630,7630,7630,7630,86
20230824,135200,1846305040,7640,7640,7640,7630,3161
20230824,135100,1822186000,7630,7640,7640,7630,31
20230824,135000,1821949170,7640,7640,7640,7640,26
20230824,134900,1821750530,7640,7640,7640,7640,0
20230824,134800,1821750530,7640,7640,7640,7630,1138
20230824,134700,1813067270,7640,7620,7640,7620,1735
20230824,134600,1799836350,7630,7630,7630,7630,10
20230824,134500,1799760050,7630,7630,7630,7630,4
20230824,134400,1799729530,7620,7620,7620,7620,5
20230824,134300,1799691430,7630,7630,7630,7630,1265
20230824,134200,1790039480,7640,7640,7640,7630,134
20230824,134100,1789016990,7630,7640,7640,7630,235
20230824,134000,1787222590,7640,7630,7640,7630,51
20230824,133900,1786833450,7640,7630,7640,7630,181
20230824,133800,1785452390,7630,7630,7640,7630,65
20230824,133700,1784956430,7630,7630,7630,7630,895
20230824,133600,1778127580,7630,7630,7630,7630,1
20230824,133500,1778119950,7620,7630,7630,7620,1186
20230824,133400,1769072390,7640,7640,7640,7640,0
20230824,133300,1769072390,7640,7640,7640,7640,1
20230824,133200,1769064750,7640,7630,7640,7630,1037
20230824,133100,1761152430,7630,7630,7630,7630,563
20230824,133000,1756856740,7620,7630,7630,7620,244
20230824,132900,1754996030,7630,7630,7630,7630,645
20230824,132800,1750074680,7630,7620,7630,7620,83
20230824,132700,1749442120,7620,7620,7620,7620,22
20230824,132600,1749274480,7630,7620,7630,7620,2472
20230824,132500,1730432850,7620,7620,7620,7620,31
20230824,132400,1730196630,7610,7610,7610,7610,343
20230824,132300,1727586400,7610,7610,7610,7610,1462
20230824,132200,1716460580,7610,7590,7610,7590,1650
20230824,132100,1703912850,7590,7590,7590,7590,0
20230824,132000,1703912850,7590,7590,7590,7590,273
20230824,131900,1701840780,7590,7590,7590,7590,24
20230824,131800,1701658620,7590,7610,7610,7590,1358
20230824,131700,1691337830,7610,7610,7610,7610,20
20230824,131600,1691185630,7610,7610,7610,7610,4
20230824,131500,1691155190,7610,7610,7610,7610,2
20230824,131400,1691139970,7600,7600,7600,7600,10
20230824,131300,1691063970,7600,7610,7610,7600,550
20230824,131200,1686882350,7620,7610,7620,7600,1001
20230824,131100,1679264660,7610,7610,7610,7610,65
20230824,131000,1678770010,7610,7610,7610,7610,4
20230824,130900,1678739570,7610,7600,7610,7600,440
20230824,130800,1675393970,7600,7600,7600,7600,113
20230824,130700,1674535170,7600,7600,7600,7600,202
20230824,130600,1672999970,7600,7600,7600,7600,22
20230824,130500,1672832770,7590,7590,7590,7590,693
20230824,130400,1667572900,7590,7590,7590,7580,35
20230824,130300,1667307260,7590,7590,7590,7590,290
20230824,130200,1665106160,7590,7590,7590,7590,90
20230824,130100,1664423060,7590,7580,7590,7570,161
20230824,130000,1663203350,7590,7590,7590,7590,338
20230824,125900,1660637930,7570,7570,7570,7560,1009
20230824,125800,1653004720,7570,7580,7580,7570,10
20230824,125700,1652928970,7580,7580,7580,7580,0
20230824,125600,1652928970,7580,7580,7580,7580,230
20230824,125500,1651185570,7580,7580,7580,7580,2
20230824,125400,1651170410,7580,7580,7580,7580,3
20230824,125300,1651147670,7570,7570,7570,7570,100
20230824,125200,1650390670,7570,7580,7580,7570,271
20230824,125100,1648339150,7580,7570,7580,7570,170
20230824,125000,1647052200,7570,7570,7570,7570,45
20230824,124900,1646711550,7580,7560,7580,7560,1200
20230824,124800,1637630700,7560,7570,7570,7560,171
20230824,124700,1636336580,7570,7560,7570,7560,452
20230824,124600,1632919040,7570,7560,7570,7560,153
20230824,124500,1631761890,7570,7560,7570,7560,552
20230824,124400,1627586710,7560,7560,7570,7560,355
20230824,124300,1624902200,7560,7570,7570,7560,979
20230824,124200,1617500190,7570,7570,7570,7570,0
20230824,124100,1617500190,7570,7570,7570,7570,18
20230824,124000,1617363930,7570,7570,7570,7560,167
20230824,123900,1616099990,7570,7570,7570,7570,140
20230824,123800,1615040190,7570,7570,7570,7570,0
20230824,123700,1615040190,7570,7570,7570,7570,5
20230824,123600,1615002340,7570,7570,7570,7570,22
20230824,123500,1614835800,7570,7570,7570,7570,59
20230824,123400,1614389170,7570,7570,7570,7570,218
20230824,123300,1612738910,7570,7580,7580,7550,1068
20230824,123200,1604653410,7590,7590,7590,7590,1
20230824,123100,1604645820,7580,7590,7590,7580,13
20230824,123000,1604547160,7590,7580,7590,7580,87
20230824,122900,1603886850,7580,7580,7590,7580,402
20230824,122800,1600838190,7590,7590,7590,7590,66
20230824,122700,1600337250,7590,7590,7590,7590,500
20230824,122600,1596542250,7590,7590,7590,7590,449
20230824,122500,1593134340,7590,7590,7590,7590,50
20230824,122400,1592754840,7590,7590,7590,7590,1367
20230824,122300,1582379310,7590,7600,7600,7590,444
20230824,122200,1579005090,7600,7600,7600,7600,0
20230824,122100,1579005090,7600,7600,7600,7600,336
20230824,122000,1576451490,7590,7600,7600,7590,1425
20230824,121900,1565633250,7600,7600,7600,7600,100
20230824,121800,1564873250,7590,7590,7590,7590,1
20230824,121700,1564865660,7600,7590,7600,7590,724
20230824,121600,1559368900,7590,7580,7590,7580,54
20230824,121500,1558959180,7600,7550,7600,7550,2692
20230824,121400,1538583430,7560,7560,7560,7560,22
20230824,121300,1538417110,7560,7560,7560,7550,1102
20230824,121200,1530092750,7570,7570,7570,7570,31
20230824,121100,1529858080,7560,7560,7560,7560,119
20230824,121000,1528958440,7560,7560,7560,7560,402
20230824,120900,1525919320,7560,7560,7560,7560,37
20230824,120800,1525639600,7560,7560,7560,7560,69
20230824,120700,1525117960,7560,7570,7570,7560,571
20230824,120600,1520799050,7570,7570,7570,7570,41
20230824,120500,1520488680,7570,7570,7570,7570,0
20230824,120400,1520488680,7570,7570,7570,7570,0
20230824,120300,1520488680,7570,7580,7580,7570,200
20230824,120200,1518974610,7580,7590,7590,7580,15
20230824,120100,1518860900,7600,7600,7600,7600,565
20230824,120000,1514566900,7610,7580,7620,7580,6445
20230824,115900,1465632010,7580,7570,7580,7570,111
20230824,115800,1464791730,7570,7580,7580,7570,98
20230824,115700,1464049730,7580,7580,7580,7580,501
20230824,115600,1460252150,7580,7570,7580,7570,60
20230824,115500,1459797850,7570,7570,7570,7570,20
20230824,115400,1459646450,7570,7570,7570,7570,29
20230824,115300,1459426920,7580,7580,7580,7580,867
20230824,115200,1452855060,7580,7580,7580,7580,20
20230824,115100,1452703460,7580,7580,7580,7580,10
20230824,115000,1452627660,7570,7570,7570,7570,600
20230824,114900,1448085660,7580,7580,7580,7580,0
20230824,114800,1448085660,7580,7580,7580,7580,0
20230824,114700,1448085660,7580,7580,7580,7580,3
20230824,114600,1448062920,7570,7570,7570,7570,25
20230824,114500,1447873670,7580,7570,7580,7570,22
20230824,114400,1447707120,7580,7580,7580,7580,4
20230824,114300,1447676800,7580,7570,7580,7570,30
20230824,114200,1447449600,7570,7570,7570,7570,156
20230824,114100,1446268680,7570,7570,7570,7570,180
20230824,114000,1444906080,7570,7570,7570,7570,160
20230824,113900,1443694880,7570,7570,7570,7570,22
20230824,113800,1443528340,7570,7570,7570,7570,50
20230824,113700,1443149840,7570,7580,7580,7570,176
20230824,113600,1441816760,7570,7570,7570,7570,266
20230824,113500,1439803140,7570,7570,7570,7570,35
20230824,113400,1439538190,7570,7570,7570,7570,217
20230824,113300,1437895500,7570,7570,7570,7570,10
20230824,113200,1437819800,7570,7570,7580,7570,1670
20230824,113100,1425173120,7580,7570,7580,7570,2302
20230824,113000,1407736050,7570,7570,7570,7570,2
20230824,112900,1407720910,7560,7560,7560,7560,302
20230824,112800,1405437790,7560,7560,7560,7540,2529
20230824,112700,1386328590,7560,7560,7560,7560,7
20230824,112600,1386275670,7560,7560,7560,7560,6
20230824,112500,1386230310,7560,7560,7560,7560,595
20230824,112400,1381732110,7570,7570,7570,7570,0
20230824,112300,1381732110,7570,7570,7570,7570,0
20230824,112200,1381732110,7570,7570,7570,7570,10
20230824,112100,1381656410,7560,7560,7560,7560,585
20230824,112000,1377233810,7560,7560,7560,7560,177
20230824,111900,1375895690,7560,7560,7560,7560,0
20230824,111800,1375895690,7560,7560,7560,7560,50
20230824,111700,1375517690,7540,7560,7560,7540,3518
20230824,111600,1348979170,7560,7560,7560,7560,102
20230824,111500,1348208050,7560,7570,7580,7540,3503
20230824,111400,1321746740,7570,7570,7570,7560,820
20230824,111300,1315544220,7570,7580,7580,7570,2860
20230824,111200,1293866280,7580,7600,7600,7580,364
20230824,111100,1291106160,7590,7590,7590,7590,0
20230824,111000,1291106160,7590,7610,7610,7590,848
20230824,110900,1284667840,7610,7610,7610,7600,791
20230824,110800,1278656130,7610,7600,7610,7600,115
20230824,110700,1277782060,7600,7600,7610,7600,1000
20230824,110600,1270179450,7610,7610,7610,7610,704
20230824,110500,1264822010,7610,7610,7620,7610,307
20230824,110400,1262485400,7610,7610,7610,7610,0
20230824,110300,1262485400,7610,7610,7610,7610,305
20230824,110200,1260164350,7610,7590,7610,7590,656
20230824,110100,1255174650,7590,7600,7600,7590,313
20230824,110000,1252798970,7600,7590,7600,7590,12
20230824,105900,1252707870,7600,7600,7600,7600,24
20230824,105800,1252525470,7590,7590,7590,7590,100
20230824,105700,1251766470,7600,7600,7600,7600,415
20230824,105600,1248612470,7590,7580,7590,7580,860
20230824,105500,1242087440,7570,7570,7570,7570,1
20230824,105400,1242079870,7570,7570,7570,7570,309
20230824,105300,1239740740,7570,7560,7570,7560,51
20230824,105200,1239355170,7560,7570,7570,7560,395
20230824,105100,1236367420,7570,7570,7570,7570,500
20230824,105000,1232582420,7560,7570,7570,7560,1807
20230824,104900,1218916200,7580,7590,7590,7580,733
20230824,104800,1213353230,7580,7560,7580,7550,2119
20230824,104700,1197325270,7560,7550,7560,7550,23
20230824,104600,1197151590,7550,7550,7550,7550,1000
20230824,104500,1189601590,7520,7550,7550,7520,159
20230824,104400,1188404080,7550,7550,7550,7550,148
20230824,104300,1187286680,7550,7550,7550,7550,63
20230824,104200,1186811030,7560,7560,7560,7560,92
20230824,104100,1186115510,7560,7550,7560,7550,550
20230824,104000,1181957840,7550,7520,7550,7520,1365
20230824,103900,1171666250,7510,7520,7520,7480,4779
20230824,103800,1135802950,7530,7530,7530,7530,11
20230824,103700,1135720120,7530,7520,7530,7520,1040
20230824,103600,1127891740,7510,7520,7520,7490,4882
20230824,103500,1091270760,7530,7530,7530,7520,367
20230824,103400,1088507500,7530,7520,7560,7520,2809
20230824,103300,1067307180,7520,7520,7520,7520,197
20230824,103200,1065825740,7530,7530,7530,7530,0
20230824,103100,1065825740,7530,7540,7540,7530,417
20230824,103000,1062685200,7540,7540,7540,7540,76
20230824,102900,1062112160,7540,7520,7540,7520,112
20230824,102800,1061268830,7520,7520,7520,7520,422
20230824,102700,1058095390,7520,7520,7520,7520,80
20230824,102600,1057493790,7510,7510,7520,7510,50
20230824,102500,1057118200,7500,7490,7500,7490,1703
20230824,102400,1044351750,7490,7500,7500,7490,1028
20230824,102300,1036647940,7500,7520,7530,7500,4322
20230824,102200,1004197310,7520,7540,7540,7520,1387
20230824,102100,993761880,7540,7530,7540,7530,50
20230824,102000,993385360,7530,7530,7530,7520,79
20230824,101900,992790520,7530,7530,7530,7520,254
20230824,101800,990878680,7540,7540,7540,7540,16
20230824,101700,990758040,7540,7540,7540,7520,1812
20230824,101600,977112660,7550,7540,7550,7540,659
20230824,101500,972143780,7550,7550,7550,7550,129
20230824,101400,971169830,7550,7550,7550,7550,500
20230824,101300,967394830,7550,7550,7550,7550,112
20230824,101200,966549230,7550,7550,7550,7540,1576
20230824,101100,954650930,7550,7550,7550,7550,1068
20230824,101000,946587530,7550,7560,7560,7550,41
20230824,100900,946277930,7560,7570,7570,7560,169
20230824,100800,945000240,7560,7570,7570,7560,271
20230824,100700,942951460,7570,7580,7580,7570,425
20230824,100600,939732710,7580,7560,7610,7560,3108
20230824,100500,916189460,7570,7540,7580,7540,3685
20230824,100400,888358930,7550,7550,7550,7550,1333
20230824,100300,878294780,7560,7570,7570,7560,14
20230824,100200,878188920,7560,7550,7560,7550,778
20230824,100100,872313240,7560,7590,7590,7560,673
20230824,100000,867223920,7590,7580,7590,7580,215
20230824,095900,865592160,7580,7570,7580,7570,914
20230824,095800,858671970,7580,7570,7590,7550,9885
20230824,095700,783970110,7580,7600,7600,7570,2762
20230824,095600,762990750,7600,7600,7600,7600,10
20230824,095500,762914750,7600,7600,7600,7600,1
20230824,095400,762907150,7610,7610,7610,7610,793
20230824,095300,756872420,7610,7610,7610,7610,20
20230824,095200,756720220,7610,7610,7610,7610,25
20230824,095100,756529970,7620,7610,7620,7610,813
20230824,095000,750335520,7610,7620,7620,7610,213
20230824,094900,748713910,7620,7620,7620,7620,80
20230824,094800,748104310,7620,7620,7630,7610,801
20230824,094700,742004410,7630,7630,7630,7630,173
20230824,094600,740684420,7620,7640,7640,7620,1584
20230824,094500,728602590,7640,7630,7640,7630,1392
20230824,094400,717981060,7620,7620,7630,7620,1200
20230824,094300,708834060,7620,7600,7620,7600,1214
20230824,094200,699600550,7600,7600,7600,7590,620
20230824,094100,694888800,7600,7600,7600,7600,167
20230824,094000,693619600,7600,7590,7600,7590,1641
20230824,093900,681154640,7590,7590,7590,7590,1041
20230824,093800,673253450,7600,7590,7600,7590,7
20230824,093700,673200310,7590,7580,7590,7580,1476
20230824,093600,661998970,7590,7580,7590,7580,608
20230824,093500,657384270,7580,7590,7590,7580,176
20230824,093400,656050170,7590,7590,7600,7590,614
20230824,093300,651389900,7590,7550,7590,7520,6702
20230824,093200,600727070,7560,7560,7560,7560,60
20230824,093100,600273470,7560,7560,7560,7560,4
20230824,093000,600243230,7550,7560,7570,7540,1077
20230824,092900,592105540,7560,7560,7560,7560,1351
20230824,092800,581891980,7560,7530,7570,7530,3586
20230824,092700,554848830,7530,7520,7530,7520,1145
20230824,092600,546235330,7520,7520,7520,7510,675
20230824,092500,541164990,7510,7490,7520,7490,1209
20230824,092400,532086030,7490,7480,7490,7480,1685
20230824,092300,519465460,7480,7490,7520,7460,15979
20230824,092200,399877030,7500,7510,7510,7500,2086
20230824,092100,384231970,7510,7530,7540,7500,5567
20230824,092000,342418300,7540,7550,7550,7540,1305
20230824,091900,332577280,7550,7550,7550,7550,131
20230824,091800,331588230,7540,7560,7560,7540,895
20230824,091700,324828860,7550,7560,7560,7550,4268
20230824,091600,292587300,7560,7560,7560,7560,439
20230824,091500,289268460,7560,7560,7560,7550,321
20230824,091400,286844100,7550,7570,7570,7550,285
20230824,091300,284690560,7570,7540,7570,7530,4349
20230824,091200,251888740,7530,7550,7550,7530,1616
20230824,091100,239705830,7550,7560,7570,7540,2720
20230824,091000,219157570,7550,7560,7570,7550,2118
20230824,090900,203156330,7560,7560,7570,7550,2561
20230824,090800,183815170,7560,7570,7580,7560,746
20230824,090700,178169820,7570,7570,7570,7570,153
20230824,090600,177011610,7580,7570,7580,7550,2482
20230824,090500,158249750,7570,7560,7580,7560,465
20230824,090400,154730910,7560,7560,7560,7550,2598
20230824,090300,135115920,7560,7580,7590,7560,1386
20230824,090200,124628980,7590,7610,7610,7590,765
20230824,090100,118820420,7610,7580,7630,7570,7491
20230824,090000,61882670,7570,7570,7620,7570,8165