stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,202400,1028458830,14740,14740,14740,14740,1735
20230824,202300,1028458830,14740,14740,14740,14740,0
20230824,202200,1028458830,14740,14740,14740,14740,0
20230824,202100,1028458830,14740,14740,14740,14740,0
20230824,202000,1028458830,14740,14740,14740,14740,0
20230824,201900,1028458830,14740,14740,14740,14740,0
20230824,201800,1028458830,14740,14740,14740,14740,0
20230824,201700,1028458830,14740,14740,14740,14740,0
20230824,201600,1028458830,14740,14740,14740,14740,0
20230824,201500,1028458830,14740,14740,14740,14740,0
20230824,201400,1028458830,14740,14740,14740,14740,0
20230824,201300,1028458830,14740,14740,14740,14740,0
20230824,201200,1028458830,14740,14740,14740,14740,0
20230824,201100,1028458830,14740,14740,14740,14740,0
20230824,201000,1028458830,14740,14740,14740,14740,0
20230824,200900,1028458830,14740,14740,14740,14740,0
20230824,200800,1028458830,14740,14740,14740,14740,0
20230824,200700,1028458830,14740,14740,14740,14740,0
20230824,200600,1028458830,14740,14740,14740,14740,0
20230824,200500,1028458830,14740,14740,14740,14740,0
20230824,200400,1028458830,14740,14740,14740,14740,0
20230824,200300,1028458830,14740,14740,14740,14740,0
20230824,200200,1028458830,14740,14740,14740,14740,0
20230824,200100,1028458830,14740,14740,14740,14740,0
20230824,200000,1028458830,14740,14740,14740,14740,0
20230824,195900,1028458830,14740,14740,14740,14740,0
20230824,195800,1028458830,14740,14740,14740,14740,0
20230824,195700,1028458830,14740,14740,14740,14740,0
20230824,195600,1028458830,14740,14740,14740,14740,0
20230824,195500,1028458830,14740,14740,14740,14740,0
20230824,195400,1028458830,14740,14740,14740,14740,1735
20230824,195300,1028458830,14740,14740,14740,14740,0
20230824,195200,1028458830,14740,14740,14740,14740,0
20230824,195100,1028458830,14740,14740,14740,14740,0
20230824,195000,1028458830,14740,14740,14740,14740,0
20230824,194900,1028458830,14740,14740,14740,14740,0
20230824,194800,1028458830,14740,14740,14740,14740,0
20230824,194700,1028458830,14740,14740,14740,14740,0
20230824,194600,1028458830,14740,14740,14740,14740,0
20230824,194500,1028458830,14740,14740,14740,14740,0
20230824,194400,1028458830,14740,14740,14740,14740,0
20230824,194300,1028458830,14740,14740,14740,14740,0
20230824,194200,1028458830,14740,14740,14740,14740,0
20230824,194100,1028458830,14740,14740,14740,14740,0
20230824,194000,1028458830,14740,14740,14740,14740,0
20230824,193900,1028458830,14740,14740,14740,14740,0
20230824,193800,1028458830,14740,14740,14740,14740,0
20230824,193700,1028458830,14740,14740,14740,14740,0
20230824,193600,1028458830,14740,14740,14740,14740,0
20230824,193500,1028458830,14740,14740,14740,14740,0
20230824,193400,1028458830,14740,14740,14740,14740,0
20230824,193300,1028458830,14740,14740,14740,14740,0
20230824,193200,1028458830,14740,14740,14740,14740,0
20230824,193100,1028458830,14740,14740,14740,14740,0
20230824,193000,1028458830,14740,14740,14740,14740,0
20230824,192900,1028458830,14740,14740,14740,14740,0
20230824,192800,1028458830,14740,14740,14740,14740,0
20230824,192700,1028458830,14740,14740,14740,14740,0
20230824,192600,1028458830,14740,14740,14740,14740,0
20230824,192500,1028458830,14740,14740,14740,14740,0
20230824,192400,1028458830,14740,14740,14740,14740,1735
20230824,192300,1028458830,14740,14740,14740,14740,0
20230824,192200,1028458830,14740,14740,14740,14740,0
20230824,192100,1028458830,14740,14740,14740,14740,0
20230824,192000,1028458830,14740,14740,14740,14740,0
20230824,191900,1028458830,14740,14740,14740,14740,0
20230824,191800,1028458830,14740,14740,14740,14740,0
20230824,191700,1028458830,14740,14740,14740,14740,0
20230824,191600,1028458830,14740,14740,14740,14740,0
20230824,191500,1028458830,14740,14740,14740,14740,0
20230824,191400,1028458830,14740,14740,14740,14740,0
20230824,191300,1028458830,14740,14740,14740,14740,0
20230824,191200,1028458830,14740,14740,14740,14740,0
20230824,191100,1028458830,14740,14740,14740,14740,0
20230824,191000,1028458830,14740,14740,14740,14740,0
20230824,190900,1028458830,14740,14740,14740,14740,0
20230824,190800,1028458830,14740,14740,14740,14740,0
20230824,190700,1028458830,14740,14740,14740,14740,0
20230824,190600,1028458830,14740,14740,14740,14740,0
20230824,190500,1028458830,14740,14740,14740,14740,0
20230824,190400,1028458830,14740,14740,14740,14740,0
20230824,190300,1028458830,14740,14740,14740,14740,0
20230824,190200,1028458830,14740,14740,14740,14740,0
20230824,190100,1028458830,14740,14740,14740,14740,0
20230824,190000,1028458830,14740,14740,14740,14740,0
20230824,185900,1028458830,14740,14740,14740,14740,0
20230824,185800,1028458830,14740,14740,14740,14740,0
20230824,185700,1028458830,14740,14740,14740,14740,0
20230824,185600,1028458830,14740,14740,14740,14740,0
20230824,185500,1028458830,14740,14740,14740,14740,0
20230824,185400,1028458830,14740,14740,14740,14740,1735
20230824,185300,1028458830,14740,14740,14740,14740,0
20230824,185200,1028458830,14740,14740,14740,14740,0
20230824,185100,1028458830,14740,14740,14740,14740,0
20230824,185000,1028458830,14740,14740,14740,14740,0
20230824,184900,1028458830,14740,14740,14740,14740,0
20230824,184800,1028458830,14740,14740,14740,14740,0
20230824,184700,1028458830,14740,14740,14740,14740,0
20230824,184600,1028458830,14740,14740,14740,14740,0
20230824,184500,1028458830,14740,14740,14740,14740,0
20230824,184400,1028458830,14740,14740,14740,14740,0
20230824,184300,1028458830,14740,14740,14740,14740,0
20230824,184200,1028458830,14740,14740,14740,14740,0
20230824,184100,1028458830,14740,14740,14740,14740,0
20230824,184000,1028458830,14740,14740,14740,14740,0
20230824,183900,1028458830,14740,14740,14740,14740,0
20230824,183800,1028458830,14740,14740,14740,14740,0
20230824,183700,1028458830,14740,14740,14740,14740,0
20230824,183600,1028458830,14740,14740,14740,14740,0
20230824,183500,1028458830,14740,14740,14740,14740,0
20230824,183400,1028458830,14740,14740,14740,14740,0
20230824,183300,1028458830,14740,14740,14740,14740,0
20230824,183200,1028458830,14740,14740,14740,14740,0
20230824,183100,1028458830,14740,14740,14740,14740,0
20230824,183000,1028458830,14740,14740,14740,14740,0
20230824,182900,1028458830,14740,14740,14740,14740,0
20230824,182800,1028458830,14740,14740,14740,14740,0
20230824,182700,1028458830,14740,14740,14740,14740,0
20230824,182600,1028458830,14740,14740,14740,14740,0
20230824,182500,1028458830,14740,14740,14740,14740,0
20230824,182400,1028458830,14740,14740,14740,14740,1735
20230824,182300,1028458830,14740,14740,14740,14740,0
20230824,182200,1028458830,14740,14740,14740,14740,0
20230824,182100,1028458830,14740,14740,14740,14740,0
20230824,182000,1028458830,14740,14740,14740,14740,0
20230824,181900,1028458830,14740,14740,14740,14740,0
20230824,181800,1028458830,14740,14740,14740,14740,0
20230824,181700,1028458830,14740,14740,14740,14740,0
20230824,181600,1028458830,14740,14740,14740,14740,0
20230824,181500,1028458830,14740,14740,14740,14740,0
20230824,181400,1028458830,14740,14740,14740,14740,0
20230824,181300,1028458830,14740,14740,14740,14740,0
20230824,181200,1028458830,14740,14740,14740,14740,0
20230824,181100,1028458830,14740,14740,14740,14740,0
20230824,181000,1028458830,14740,14740,14740,14740,0
20230824,180900,1028458830,14740,14740,14740,14740,0
20230824,180800,1028458830,14740,14740,14740,14740,0
20230824,180700,1028458830,14740,14740,14740,14740,0
20230824,180600,1028458830,14740,14740,14740,14740,0
20230824,180500,1028458830,14740,14740,14740,14740,0
20230824,180400,1028458830,14740,14740,14740,14740,0
20230824,180300,1028458830,14740,14740,14740,14740,0
20230824,180200,1028458830,14740,14740,14740,14740,0
20230824,180100,1028458830,14740,14740,14740,14740,0
20230824,180000,1028458830,14740,14740,14740,14740,0
20230824,175900,1028458830,14740,14740,14740,14740,0
20230824,175800,1028458830,14740,14740,14740,14740,0
20230824,175700,1028458830,14740,14740,14740,14740,0
20230824,175600,1028458830,14740,14740,14740,14740,0
20230824,175500,1028458830,14740,14740,14740,14740,0
20230824,175400,1028458830,14740,14740,14740,14740,1735
20230824,175300,1028458830,14740,14740,14740,14740,0
20230824,175200,1028458830,14740,14740,14740,14740,0
20230824,175100,1028458830,14740,14740,14740,14740,0
20230824,175000,1028458830,14740,14740,14740,14740,0
20230824,174900,1028458830,14740,14740,14740,14740,0
20230824,174800,1028458830,14740,14740,14740,14740,0
20230824,174700,1028458830,14740,14740,14740,14740,0
20230824,174600,1028458830,14740,14740,14740,14740,0
20230824,174500,1028458830,14740,14740,14740,14740,0
20230824,174400,1028458830,14740,14740,14740,14740,0
20230824,174300,1028458830,14740,14740,14740,14740,0
20230824,174200,1028458830,14740,14740,14740,14740,0
20230824,174100,1028458830,14740,14740,14740,14740,0
20230824,174000,1028458830,14740,14740,14740,14740,0
20230824,173900,1028458830,14740,14740,14740,14740,0
20230824,173800,1028458830,14740,14740,14740,14740,0
20230824,173700,1028458830,14740,14740,14740,14740,0
20230824,173600,1028458830,14740,14740,14740,14740,0
20230824,173500,1028458830,14740,14740,14740,14740,0
20230824,173400,1028458830,14740,14740,14740,14740,0
20230824,173300,1028458830,14740,14740,14740,14740,0
20230824,173200,1028458830,14740,14740,14740,14740,0
20230824,173100,1028458830,14740,14740,14740,14740,0
20230824,173000,1028458830,14740,14740,14740,14740,0
20230824,172900,1028458830,14740,14740,14740,14740,0
20230824,172800,1028458830,14740,14740,14740,14740,0
20230824,172700,1028458830,14740,14740,14740,14740,0
20230824,172600,1028458830,14740,14740,14740,14740,0
20230824,172500,1028458830,14740,14740,14740,14740,0
20230824,172400,1028458830,14740,14740,14740,14740,1735
20230824,172300,1028458830,14740,14740,14740,14740,0
20230824,172200,1028458830,14740,14740,14740,14740,0
20230824,172100,1028458830,14740,14740,14740,14740,0
20230824,172000,1028458830,14740,14740,14740,14740,0
20230824,171900,1028458830,14740,14740,14740,14740,0
20230824,171800,1028458830,14740,14740,14740,14740,0
20230824,171700,1028458830,14740,14740,14740,14740,0
20230824,171600,1028458830,14740,14740,14740,14740,0
20230824,171500,1028458830,14740,14740,14740,14740,0
20230824,171400,1028458830,14740,14740,14740,14740,0
20230824,171300,1028458830,14740,14740,14740,14740,0
20230824,171200,1028458830,14740,14740,14740,14740,0
20230824,171100,1028458830,14740,14740,14740,14740,0
20230824,171000,1028458830,14740,14740,14740,14740,0
20230824,170900,1028458830,14740,14740,14740,14740,0
20230824,170800,1028458830,14740,14740,14740,14740,0
20230824,170700,1028458830,14740,14740,14740,14740,0
20230824,170600,1028458830,14740,14740,14740,14740,0
20230824,170500,1028458830,14740,14740,14740,14740,0
20230824,170400,1028458830,14740,14740,14740,14740,0
20230824,170300,1028458830,14740,14740,14740,14740,0
20230824,170200,1028458830,14740,14740,14740,14740,0
20230824,170100,1028458830,14740,14740,14740,14740,0
20230824,170000,1028458830,14740,14740,14740,14740,0
20230824,165900,1028458830,14740,14740,14740,14740,0
20230824,165800,1028458830,14740,14740,14740,14740,0
20230824,165700,1028458830,14740,14740,14740,14740,0
20230824,165600,1028458830,14740,14740,14740,14740,0
20230824,165500,1028458830,14740,14740,14740,14740,0
20230824,165400,1028458830,14740,14740,14740,14740,1735
20230824,165300,1028458830,14740,14740,14740,14740,0
20230824,165200,1028458830,14740,14740,14740,14740,0
20230824,165100,1028458830,14740,14740,14740,14740,0
20230824,165000,1028458830,14740,14740,14740,14740,0
20230824,164900,1028458830,14740,14740,14740,14740,0
20230824,164800,1028458830,14740,14740,14740,14740,0
20230824,164700,1028458830,14740,14740,14740,14740,0
20230824,164600,1028458830,14740,14740,14740,14740,0
20230824,164500,1028458830,14740,14740,14740,14740,0
20230824,164400,1028458830,14740,14740,14740,14740,0
20230824,164300,1028458830,14740,14740,14740,14740,0
20230824,164200,1028458830,14740,14740,14740,14740,0
20230824,164100,1028458830,14740,14740,14740,14740,0
20230824,164000,1028458830,14740,14740,14740,14740,0
20230824,163900,1028458830,14740,14740,14740,14740,0
20230824,163800,1028458830,14740,14740,14740,14740,0
20230824,163700,1028458830,14740,14740,14740,14740,0
20230824,163600,1028458830,14740,14740,14740,14740,0
20230824,163500,1028458830,14740,14740,14740,14740,0
20230824,163400,1028458830,14740,14740,14740,14740,0
20230824,163300,1028458830,14740,14740,14740,14740,0
20230824,163200,1028458830,14740,14740,14740,14740,0
20230824,163100,1028458830,14740,14740,14740,14740,0
20230824,163000,1028458830,14740,14740,14740,14740,0
20230824,162900,1028458830,14740,14740,14740,14740,0
20230824,162800,1028458830,14740,14740,14740,14740,0
20230824,162700,1028458830,14740,14740,14740,14740,0
20230824,162600,1028458830,14740,14740,14740,14740,0
20230824,162500,1028458830,14740,14740,14740,14740,0
20230824,162400,1028458830,14740,14740,14740,14740,1735
20230824,162300,1028458830,14740,14740,14740,14740,0
20230824,162200,1028458830,14740,14740,14740,14740,0
20230824,162100,1028458830,14740,14740,14740,14740,0
20230824,162000,1028458830,14740,14740,14740,14740,0
20230824,161900,1028458830,14740,14740,14740,14740,0
20230824,161800,1028458830,14740,14740,14740,14740,0
20230824,161700,1028458830,14740,14740,14740,14740,0
20230824,161600,1028458830,14740,14740,14740,14740,0
20230824,161500,1028458830,14740,14740,14740,14740,0
20230824,161400,1028458830,14740,14740,14740,14740,0
20230824,161300,1028458830,14740,14740,14740,14740,0
20230824,161200,1028458830,14740,14740,14740,14740,0
20230824,161100,1028458830,14740,14740,14740,14740,0
20230824,161000,1028458830,14740,14740,14740,14740,0
20230824,160900,1028458830,14740,14740,14740,14740,0
20230824,160800,1028458830,14740,14740,14740,14740,0
20230824,160700,1028458830,14740,14740,14740,14740,0
20230824,160600,1028458830,14740,14740,14740,14740,0
20230824,160500,1028458830,14740,14740,14740,14740,0
20230824,160400,1028458830,14740,14740,14740,14740,0
20230824,160300,1028458830,14740,14740,14740,14740,0
20230824,160200,1028458830,14740,14740,14740,14740,0
20230824,160100,1028458830,14740,14740,14740,14740,0
20230824,160000,1028458830,14740,14740,14740,14740,0
20230824,155900,1028458830,14740,14740,14740,14740,0
20230824,155800,1028458830,14740,14740,14740,14740,0
20230824,155700,1028458830,14740,14740,14740,14740,0
20230824,155600,1028458830,14740,14740,14740,14740,0
20230824,155500,1028458830,14740,14740,14740,14740,0
20230824,155400,1028458830,14740,14740,14740,14740,1735
20230824,155300,1028458830,14740,14740,14740,14740,0
20230824,155200,1028458830,14740,14740,14740,14740,0
20230824,155100,1028458830,14740,14740,14740,14740,0
20230824,155000,1028458830,14740,14740,14740,14740,0
20230824,154900,1028458830,14740,14740,14740,14740,0
20230824,154800,1028458830,14740,14740,14740,14740,0
20230824,154700,1028458830,14740,14740,14740,14740,0
20230824,154600,1028458830,14740,14740,14740,14740,0
20230824,154500,1028458830,14740,14740,14740,14740,0
20230824,154400,1028458830,14740,14740,14740,14740,0
20230824,154300,1028458830,14740,14740,14740,14740,0
20230824,154200,1028458830,14740,14740,14740,14740,0
20230824,154100,1028458830,14740,14740,14740,14740,0
20230824,154000,1028458830,14740,14740,14740,14740,0
20230824,153900,1028458830,14740,14740,14740,14740,0
20230824,153800,1028458830,14740,14740,14740,14740,0
20230824,153700,1028458830,14740,14740,14740,14740,0
20230824,153600,1028458830,14740,14740,14740,14740,0
20230824,153500,1028458830,14740,14740,14740,14740,0
20230824,153400,1028458830,14740,14740,14740,14740,0
20230824,153300,1028458830,14740,14740,14740,14740,0
20230824,153200,1028458830,14740,14740,14740,14740,0
20230824,153100,1028458830,14740,14740,14740,14740,0
20230824,153000,1028458830,14740,14740,14740,14740,1735
20230824,152900,1002884930,14680,14680,14680,14680,0
20230824,152800,1002884930,14680,14680,14680,14680,0
20230824,152700,1002884930,14680,14680,14680,14680,0
20230824,152600,1002884930,14680,14680,14680,14680,0
20230824,152500,1002884930,14680,14680,14680,14680,0
20230824,152400,1002884930,14680,14680,14680,14680,0
20230824,152300,1002884930,14680,14680,14680,14680,0
20230824,152200,1002884930,14680,14680,14680,14680,0
20230824,152100,1002884930,14680,14680,14680,14680,0
20230824,152000,1002884930,14680,14680,14680,14680,0
20230824,151900,1002884930,14680,14690,14720,14680,121
20230824,151800,1001108350,14720,14680,14720,14680,93
20230824,151700,999739510,14720,14720,14720,14720,0
20230824,151600,999739510,14720,14680,14720,14680,117
20230824,151500,998021870,14720,14660,14720,14660,87
20230824,151400,996746390,14660,14660,14660,14660,10
20230824,151300,996599790,14720,14720,14720,14650,219
20230824,151200,993390080,14650,14650,14650,14650,96
20230824,151100,991983680,14720,14660,14720,14660,100
20230824,151000,990517620,14650,14650,14650,14650,0
20230824,150900,990517620,14650,14650,14650,14650,97
20230824,150800,989096570,14680,14680,14680,14680,0
20230824,150700,989096570,14680,14690,14690,14680,270
20230824,150600,985132810,14690,14700,14710,14690,187
20230824,150500,982383460,14700,14710,14710,14700,11
20230824,150400,982221740,14740,14710,14740,14710,192
20230824,150300,979394420,14710,14730,14730,14710,511
20230824,150200,971872290,14760,14760,14760,14760,2
20230824,150100,971842770,14730,14720,14730,14720,54
20230824,150000,971047460,14720,14720,14720,14720,58
20230824,145900,970193700,14730,14720,14730,14720,120
20230824,145800,968426250,14740,14720,14740,14720,190
20230824,145700,965628330,14720,14730,14730,14720,153
20230824,145600,963375230,14720,14730,14730,14720,106
20230824,145500,961814270,14740,14740,14740,14740,3
20230824,145400,961770050,14740,14730,14740,14730,122
20230824,145300,959971940,14720,14730,14730,14720,91
20230824,145200,958631630,14730,14740,14740,14730,23
20230824,145100,958292830,14740,14740,14740,14740,0
20230824,145000,958292830,14740,14750,14750,14740,103
20230824,144900,956773680,14780,14780,14780,14780,0
20230824,144800,956773680,14780,14770,14780,14770,246
20230824,144700,953138280,14730,14730,14730,14730,543
20230824,144600,945139890,14740,14750,14750,14740,62
20230824,144500,944225500,14750,14740,14750,14740,446
20230824,144400,937650120,14740,14740,14740,14740,97
20230824,144300,936220340,14750,14750,14750,14750,0
20230824,144200,936220340,14750,14760,14760,14750,198
20230824,144100,933299740,14750,14740,14750,14740,22
20230824,144000,932975270,14750,14770,14770,14740,100
20230824,143900,931500240,14780,14740,14780,14740,174
20230824,143800,928935440,14780,14740,14780,14720,374
20230824,143700,923423930,14790,14730,14790,14730,44
20230824,143600,922774970,14730,14730,14740,14730,111
20230824,143500,921139640,14740,14740,14740,14740,0
20230824,143400,921139640,14740,14700,14740,14700,74
20230824,143300,920050880,14700,14700,14700,14700,0
20230824,143200,920050880,14700,14690,14700,14690,137
20230824,143100,918037870,14690,14680,14690,14680,200
20230824,143000,915101550,14680,14690,14690,14680,49
20230824,142900,914382220,14690,14680,14690,14680,287
20230824,142800,910168130,14680,14680,14680,14680,189
20230824,142700,907393610,14680,14640,14680,14640,100
20230824,142600,905927530,14610,14620,14620,14610,58
20230824,142500,905079670,14710,14710,14710,14710,6
20230824,142400,904991410,14680,14690,14690,14680,129
20230824,142300,903096420,14740,14710,14740,14700,287
20230824,142200,898874630,14800,14800,14800,14800,0
20230824,142100,898874630,14800,14800,14800,14800,0
20230824,142000,898874630,14800,14670,14800,14670,452
20230824,141900,892215710,14640,14590,14640,14590,2030
20230824,141800,862576710,14590,14570,14590,14570,311
20230824,141700,858041220,14590,14580,14590,14580,152
20230824,141600,855824360,14580,14580,14580,14580,68
20230824,141500,854832920,14580,14580,14580,14580,5
20230824,141400,854760020,14590,14590,14590,14590,0
20230824,141300,854760020,14590,14590,14590,14590,0
20230824,141200,854760020,14590,14590,14590,14590,0
20230824,141100,854760020,14590,14590,14590,14590,0
20230824,141000,854760020,14590,14590,14590,14540,95
20230824,140900,853374020,14540,14580,14580,14540,199
20230824,140800,850479480,14590,14590,14590,14590,23
20230824,140700,850143910,14600,14600,14600,14600,93
20230824,140600,848786110,14600,14590,14600,14590,205
20230824,140500,845793320,14600,14590,14600,14590,60
20230824,140400,844917440,14600,14590,14600,14590,107
20230824,140300,843355640,14590,14590,14590,14590,26
20230824,140200,842976300,14590,14590,14590,14590,0
20230824,140100,842976300,14590,14580,14590,14580,434
20230824,140000,836647880,14590,14590,14600,14590,116
20230824,135900,834954690,14580,14580,14580,14580,367
20230824,135800,829603830,14580,14580,14580,14580,1
20230824,135700,829589250,14540,14580,14580,14540,7
20230824,135600,829487230,14580,14550,14580,14550,86
20230824,135500,828233610,14540,14540,14540,14540,7
20230824,135400,828131830,14550,14550,14550,14550,50
20230824,135300,827404330,14550,14550,14550,14550,44
20230824,135200,826764130,14530,14530,14530,14530,0
20230824,135100,826764130,14530,14530,14530,14530,43
20230824,135000,826139340,14550,14510,14550,14510,396
20230824,134900,820377620,14520,14520,14520,14520,195
20230824,134800,817546220,14520,14520,14520,14520,208
20230824,134700,814526060,14570,14570,14570,14570,0
20230824,134600,814526060,14570,14540,14570,14540,69
20230824,134500,813521220,14530,14530,14530,14530,5
20230824,134400,813448570,14530,14530,14530,14520,325
20230824,134300,808726470,14540,14540,14540,14540,1
20230824,134200,808711930,14540,14540,14540,14540,16
20230824,134100,808479290,14540,14540,14540,14540,22
20230824,134000,808159410,14540,14550,14560,14540,1093
20230824,133900,792261280,14550,14550,14550,14550,0
20230824,133800,792261280,14550,14550,14550,14550,0
20230824,133700,792261280,14550,14550,14550,14550,0
20230824,133600,792261280,14550,14550,14550,14550,0
20230824,133500,792261280,14550,14550,14550,14550,0
20230824,133400,792261280,14550,14550,14550,14550,130
20230824,133300,790369780,14560,14560,14560,14560,2
20230824,133200,790340660,14560,14560,14560,14560,22
20230824,133100,790020340,14580,14580,14580,14580,0
20230824,133000,790020340,14580,14570,14580,14570,39
20230824,132900,789452080,14570,14570,14570,14570,16
20230824,132800,789218960,14560,14560,14560,14560,4
20230824,132700,789160720,14580,14580,14580,14580,0
20230824,132600,789160720,14580,14550,14580,14550,9
20230824,132500,789029710,14550,14550,14550,14550,43
20230824,132400,788404060,14550,14560,14560,14550,346
20230824,132300,783369730,14550,14550,14550,14550,4
20230824,132200,783311530,14570,14590,14590,14560,1013
20230824,132100,768545030,14590,14590,14590,14590,52
20230824,132000,767786350,14600,14600,14600,14600,0
20230824,131900,767786350,14600,14600,14600,14600,7
20230824,131800,767684150,14590,14600,14600,14590,293
20230824,131700,763408960,14610,14610,14610,14610,8
20230824,131600,763292080,14600,14600,14600,14600,144
20230824,131500,761189680,14600,14600,14600,14600,102
20230824,131400,759700480,14600,14590,14610,14590,5
20230824,131300,759627470,14600,14600,14600,14600,106
20230824,131200,758079870,14610,14610,14610,14600,25
20230824,131100,757714640,14620,14620,14620,14620,0
20230824,131000,757714640,14620,14630,14630,14620,32
20230824,130900,757246770,14650,14650,14650,14650,0
20230824,130800,757246770,14650,14650,14650,14650,3
20230824,130700,757202820,14650,14650,14650,14650,41
20230824,130600,756602170,14600,14600,14600,14600,0
20230824,130500,756602170,14600,14600,14600,14600,264
20230824,130400,752747770,14600,14600,14600,14600,0
20230824,130300,752747770,14600,14600,14600,14600,35
20230824,130200,752236770,14600,14600,14600,14600,1
20230824,130100,752222170,14600,14600,14600,14600,2
20230824,130000,752192970,14600,14600,14600,14600,0
20230824,125900,752192970,14600,14600,14600,14600,0
20230824,125800,752192970,14600,14600,14600,14600,0
20230824,125700,752192970,14600,14600,14600,14600,58
20230824,125600,751346170,14610,14610,14610,14610,7
20230824,125500,751243900,14610,14610,14610,14600,110
20230824,125400,749637780,14610,14610,14610,14610,33
20230824,125300,749155650,14610,14610,14610,14610,60
20230824,125200,748279050,14610,14610,14610,14610,50
20230824,125100,747548550,14600,14600,14600,14600,311
20230824,125000,743007950,14600,14600,14600,14600,54
20230824,124900,742219550,14600,14610,14610,14600,91
20230824,124800,740890140,14640,14640,14640,14640,7
20230824,124700,740787660,14620,14620,14620,14610,143
20230824,124600,738697400,14640,14640,14640,14640,4
20230824,124500,738638840,14650,14650,14650,14650,1
20230824,124400,738624190,14690,14690,14690,14690,0
20230824,124300,738624190,14690,14640,14690,14640,12
20230824,124200,738448420,14600,14590,14600,14590,338
20230824,124100,733514830,14590,14560,14590,14550,530
20230824,124000,725801130,14580,14580,14580,14580,6
20230824,123900,725713650,14590,14560,14590,14550,428
20230824,123800,719484270,14570,14570,14570,14570,219
20230824,123700,716293440,14580,14640,14640,14580,4216
20230824,123600,654681750,14640,14640,14640,14640,0
20230824,123500,654681750,14640,14630,14640,14630,113
20230824,123400,653028530,14630,14630,14630,14630,160
20230824,123300,650687730,14630,14630,14630,14630,0
20230824,123200,650687730,14630,14630,14640,14630,131
20230824,123100,648770880,14640,14640,14640,14640,23
20230824,123000,648434160,14640,14640,14640,14640,0
20230824,122900,648434160,14640,14640,14640,14640,49
20230824,122800,647716800,14640,14640,14640,14640,49
20230824,122700,646999440,14640,14670,14670,14640,92
20230824,122600,645651610,14680,14690,14690,14680,39
20230824,122500,645079050,14690,14680,14690,14680,30
20230824,122400,644638460,14680,14680,14680,14680,0
20230824,122300,644638460,14680,14680,14680,14680,20
20230824,122200,644344860,14670,14650,14670,14650,70
20230824,122100,643319000,14650,14650,14650,14650,4
20230824,122000,643260400,14640,14640,14640,14640,86
20230824,121900,642001360,14640,14640,14640,14640,84
20230824,121800,640771600,14660,14650,14660,14650,40
20230824,121700,640185390,14650,14660,14660,14650,190
20230824,121600,637401010,14660,14660,14660,14660,34
20230824,121500,636902570,14670,14670,14670,14670,30
20230824,121400,636462470,14670,14680,14680,14670,31
20230824,121300,636007690,14680,14680,14680,14680,33
20230824,121200,635523250,14720,14720,14720,14720,1
20230824,121100,635508530,14690,14690,14690,14690,15
20230824,121000,635288180,14750,14760,14760,14750,53
20230824,120900,634505930,14690,14690,14690,14690,14
20230824,120800,634300270,14690,14710,14710,14680,86
20230824,120700,633036770,14710,14700,14710,14660,301
20230824,120600,628616590,14710,14710,14710,14710,0
20230824,120500,628616590,14710,14710,14710,14710,0
20230824,120400,628616590,14710,14720,14720,14710,59
20230824,120300,627748300,14950,14700,14950,14700,793
20230824,120200,616008690,14660,14660,14660,14660,0
20230824,120100,616008690,14660,14640,14660,14640,126
20230824,120000,614163420,14650,14650,14650,14650,0
20230824,115900,614163420,14650,14650,14650,14650,109
20230824,115800,612566570,14650,14650,14650,14650,98
20230824,115700,611130870,14660,14660,14660,14660,0
20230824,115600,611130870,14660,14670,14670,14660,69
20230824,115500,610119030,14670,14660,14670,14660,142
20230824,115400,608037100,14680,14680,14680,14680,10
20230824,115300,607890300,14700,14700,14700,14700,0
20230824,115200,607890300,14700,14670,14700,14650,5
20230824,115100,607816950,14680,14670,14680,14670,22
20230824,115000,607494190,14670,14670,14670,14670,49
20230824,114900,606775360,14670,14670,14670,14670,49
20230824,114800,606056530,14670,14670,14670,14670,0
20230824,114700,606056530,14670,14670,14670,14670,89
20230824,114600,604750900,14660,14660,14670,14660,262
20230824,114500,600909970,14660,14660,14660,14660,100
20230824,114400,599443970,14660,14660,14660,14660,49
20230824,114300,598725630,14660,14660,14660,14660,50
20230824,114200,597992630,14660,14660,14660,14660,0
20230824,114100,597992630,14660,14660,14660,14660,185
20230824,114000,595280530,14670,14660,14670,14660,72
20230824,113900,594224820,14670,14670,14670,14670,0
20230824,113800,594224820,14670,14670,14670,14670,29
20230824,113700,593799390,14680,14660,14680,14660,60
20230824,113600,592919590,14670,14660,14670,14660,119
20230824,113500,591174710,14650,14650,14650,14650,252
20230824,113400,587482910,14650,14650,14650,14650,0
20230824,113300,587482910,14650,14660,14660,14650,56
20230824,113200,586662390,14670,14670,14670,14670,23
20230824,113100,586324980,14670,14670,14670,14670,0
20230824,113000,586324980,14670,14670,14670,14670,112
20230824,112900,584681940,14680,14680,14680,14680,5
20230824,112800,584608540,14690,14690,14690,14690,1
20230824,112700,584593850,14680,14680,14690,14680,126
20230824,112600,582744140,14690,14690,14700,14690,153
20230824,112500,580495430,14690,14690,14690,14690,0
20230824,112400,580495430,14690,14690,14700,14690,36
20230824,112300,579966540,14690,14680,14690,14680,91
20230824,112200,578630190,14680,14680,14680,14680,1
20230824,112100,578615510,14670,14680,14680,14670,73
20230824,112000,577544580,14680,14680,14680,14680,37
20230824,111900,577001420,14680,14680,14680,14680,13
20230824,111800,576810580,14670,14670,14680,14670,132
20230824,111700,574873990,14660,14660,14660,14660,53
20230824,111600,574097010,14670,14670,14670,14670,10
20230824,111500,573950310,14670,14670,14670,14670,39
20230824,111400,573378180,14680,14670,14680,14670,113
20230824,111300,571720420,14670,14670,14670,14670,21
20230824,111200,571412350,14670,14670,14670,14670,37
20230824,111100,570869560,14660,14660,14660,14660,0
20230824,111000,570869560,14660,14670,14670,14660,6
20230824,110900,570781550,14670,14670,14670,14670,191
20230824,110800,567979580,14670,14640,14670,14620,1198
20230824,110700,550441370,14640,14650,14650,14640,299
20230824,110600,546063350,14630,14640,14640,14630,875
20230824,110500,533254170,14640,14640,14640,14640,0
20230824,110400,533254170,14640,14660,14680,14640,277
20230824,110300,529196070,14670,14660,14670,14660,120
20230824,110200,527436250,14650,14660,14660,14650,60
20230824,110100,526557140,14670,14670,14670,14670,0
20230824,110000,526557140,14670,14660,14670,14660,77
20230824,105900,525427610,14650,14650,14650,14650,49
20230824,105800,524709760,14650,14650,14650,14650,34
20230824,105700,524211660,14650,14650,14660,14650,201
20230824,105600,521266980,14650,14650,14660,14650,221
20230824,105500,518029080,14660,14660,14660,14660,0
20230824,105400,518029080,14660,14660,14660,14660,62
20230824,105300,517120160,14660,14650,14660,14650,20
20230824,105200,516827150,14660,14660,14660,14660,40
20230824,105100,516240750,14650,14650,14650,14650,49
20230824,105000,515522900,14650,14660,14660,14650,102
20230824,104900,514028100,14650,14650,14650,14650,5
20230824,104800,513954850,14650,14650,14650,14650,825
20230824,104700,501868600,14660,14660,14660,14660,1
20230824,104600,501853940,14650,14670,14670,14650,144
20230824,104500,499742350,14660,14660,14670,14660,210
20230824,104400,496663730,14660,14660,14660,14660,119
20230824,104300,494919190,14670,14670,14670,14670,11
20230824,104200,494757820,14680,14680,14680,14680,33
20230824,104100,494273380,14680,14650,14680,14650,36
20230824,104000,493745380,14700,14700,14700,14700,2
20230824,103900,493715980,14680,14700,14700,14650,1307
20230824,103800,474534070,14710,14700,14710,14700,50
20230824,103700,473799060,14700,14710,14710,14700,38
20230824,103600,473240410,14700,14710,14710,14700,64
20230824,103500,472299460,14700,14700,14710,14700,21
20230824,103400,471990740,14720,14700,14720,14700,96
20230824,103300,470578620,14700,14710,14710,14700,99
20230824,103200,469123310,14710,14690,14710,14690,49
20230824,103100,468403480,14720,14720,14720,14720,14
20230824,103000,468197400,14690,14710,14710,14690,300
20230824,102900,463789680,14720,14720,14720,14720,7
20230824,102800,463686640,14750,14750,14750,14750,0
20230824,102700,463686640,14750,14750,14750,14750,1
20230824,102600,463671890,14710,14700,14710,14700,506
20230824,102500,456229200,14710,14690,14710,14690,3
20230824,102400,456185110,14680,14680,14680,14680,50
20230824,102300,455451110,14680,14680,14690,14670,222
20230824,102200,452192090,14670,14690,14710,14670,653
20230824,102100,442604050,14690,14720,14720,14690,205
20230824,102000,439590320,14710,14710,14710,14710,518
20230824,101900,431970540,14760,14760,14760,14760,0
20230824,101800,431970540,14760,14760,14760,14760,0
20230824,101700,431970540,14760,14760,14760,14760,351
20230824,101600,426789780,14850,14760,14850,14760,30
20230824,101500,426346890,14760,14700,14760,14690,664
20230824,101400,416590600,14760,14760,14760,14760,122
20230824,101300,414789880,14830,14830,14830,14830,1
20230824,101200,414775050,14760,14760,14760,14760,2
20230824,101100,414745530,14830,14830,14830,14830,0
20230824,101000,414745530,14830,14840,14840,14830,6
20230824,100900,414656500,14840,14840,14840,14840,6
20230824,100800,414567460,14760,14760,14850,14760,172
20230824,100700,412028650,14770,14770,14770,14770,0
20230824,100600,412028650,14770,14760,14770,14760,253
20230824,100500,408292190,14680,14680,14680,14680,0
20230824,100400,408292190,14680,14680,14680,14680,17
20230824,100300,408042630,14700,14680,14700,14680,51
20230824,100200,407293750,14680,14700,14700,14680,374
20230824,100100,401802180,14760,14700,14760,14700,9
20230824,100000,401669400,14760,14760,14760,14760,0
20230824,095900,401669400,14760,14700,14760,14680,47
20230824,095800,400979180,14760,14760,14760,14760,1
20230824,095700,400964420,14710,14720,14720,14710,107
20230824,095600,399390390,14710,14710,14710,14710,53
20230824,095500,398610760,14760,14760,14760,14760,1
20230824,095400,398596000,14710,14710,14710,14710,146
20230824,095300,396448340,14710,14710,14710,14710,15
20230824,095200,396227690,14710,14710,14710,14710,0
20230824,095100,396227690,14710,14750,14750,14690,1024
20230824,095000,381179870,14770,14770,14770,14750,56
20230824,094900,380353550,14770,14780,14780,14770,199
20230824,094800,377414050,14850,14850,14850,14850,50
20230824,094700,376671550,14860,14830,14860,14830,4
20230824,094600,376612200,14790,14760,14790,14760,40
20230824,094500,376021380,14750,14750,14750,14750,0
20230824,094400,376021380,14750,14790,14790,14740,1095
20230824,094300,359868790,14760,14810,14810,14760,1000
20230824,094200,345067890,14820,14820,14820,14820,0
20230824,094100,345067890,14820,14820,14820,14820,0
20230824,094000,345067890,14820,14800,14820,14800,36
20230824,093900,344534530,14800,14800,14800,14790,3
20230824,093800,344490140,14790,14810,14810,14790,221
20230824,093700,341219430,14810,14850,14850,14800,398
20230824,093600,335323050,14840,14850,14850,14840,36
20230824,093500,334788460,14850,14850,14860,14850,22
20230824,093400,334461670,14850,14880,14880,14850,41
20230824,093300,333852790,14900,14900,14900,14900,514
20230824,093200,326194190,14830,14830,14830,14830,13
20230824,093100,326001400,14820,14800,14820,14800,41
20230824,093000,325393800,14800,14800,14800,14800,30
20230824,092900,324949800,14790,14790,14790,14790,58
20230824,092800,324091980,14800,14820,14820,14800,504
20230824,092700,316632760,14800,14830,14830,14800,318
20230824,092600,311920040,14830,14800,14830,14800,219
20230824,092500,308674620,14800,14730,14800,14730,94
20230824,092400,307286290,14710,14730,14760,14710,170
20230824,092300,304781660,14640,14690,14690,14640,621
20230824,092200,295684760,14680,14680,14730,14660,865
20230824,092100,282992510,14680,14770,14770,14680,2074
20230824,092000,252453540,14780,14790,14790,14770,809
20230824,091900,240495720,14800,14810,14830,14800,891
20230824,091800,227303890,14810,14870,14870,14810,1966
20230824,091700,198116080,14870,14890,14890,14870,8
20230824,091600,197997000,14890,14870,14890,14850,123
20230824,091500,196169130,14870,14880,14880,14870,361
20230824,091400,190800810,14920,14920,14920,14920,1
20230824,091300,190785890,14870,14870,14970,14820,405
20230824,091200,184772000,14870,15020,15020,14850,1748
20230824,091100,158688170,14950,14950,14950,14950,1
20230824,091000,158673220,14950,14960,14960,14950,309
20230824,090900,154052190,14960,14950,14960,14950,323
20230824,090800,149223320,14950,14950,15050,14950,314
20230824,090700,144518430,14940,15040,15040,14940,117
20230824,090600,142770000,14930,14930,14930,14930,0
20230824,090500,142770000,14930,14910,15120,14900,677
20230824,090400,132644080,14910,14890,14940,14850,601
20230824,090300,123693540,14850,14920,14920,14800,1145
20230824,090200,106697270,14920,15200,15200,14890,3675
20230824,090100,51267270,15200,15250,15300,15200,554
20230824,090000,42805250,15240,15130,15240,15130,2829