stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203100,2650865350,8490,8490,8490,8490,8191
20230824,203000,2650865350,8490,8490,8490,8490,0
20230824,202900,2650865350,8490,8490,8490,8490,0
20230824,202800,2650865350,8490,8490,8490,8490,0
20230824,202700,2650865350,8490,8490,8490,8490,0
20230824,202600,2650865350,8490,8490,8490,8490,0
20230824,202500,2650865350,8490,8490,8490,8490,0
20230824,202400,2650865350,8490,8490,8490,8490,0
20230824,202300,2650865350,8490,8490,8490,8490,0
20230824,202200,2650865350,8490,8490,8490,8490,0
20230824,202100,2650865350,8490,8490,8490,8490,0
20230824,202000,2650865350,8490,8490,8490,8490,0
20230824,201900,2650865350,8490,8490,8490,8490,0
20230824,201800,2650865350,8490,8490,8490,8490,0
20230824,201700,2650865350,8490,8490,8490,8490,0
20230824,201600,2650865350,8490,8490,8490,8490,0
20230824,201500,2650865350,8490,8490,8490,8490,0
20230824,201400,2650865350,8490,8490,8490,8490,0
20230824,201300,2650865350,8490,8490,8490,8490,0
20230824,201200,2650865350,8490,8490,8490,8490,0
20230824,201100,2650865350,8490,8490,8490,8490,0
20230824,201000,2650865350,8490,8490,8490,8490,0
20230824,200900,2650865350,8490,8490,8490,8490,0
20230824,200800,2650865350,8490,8490,8490,8490,0
20230824,200700,2650865350,8490,8490,8490,8490,0
20230824,200600,2650865350,8490,8490,8490,8490,0
20230824,200500,2650865350,8490,8490,8490,8490,0
20230824,200400,2650865350,8490,8490,8490,8490,0
20230824,200300,2650865350,8490,8490,8490,8490,0
20230824,200200,2650865350,8490,8490,8490,8490,0
20230824,200100,2650865350,8490,8490,8490,8490,8191
20230824,200000,2650865350,8490,8490,8490,8490,0
20230824,195900,2650865350,8490,8490,8490,8490,0
20230824,195800,2650865350,8490,8490,8490,8490,0
20230824,195700,2650865350,8490,8490,8490,8490,0
20230824,195600,2650865350,8490,8490,8490,8490,0
20230824,195500,2650865350,8490,8490,8490,8490,0
20230824,195400,2650865350,8490,8490,8490,8490,0
20230824,195300,2650865350,8490,8490,8490,8490,0
20230824,195200,2650865350,8490,8490,8490,8490,0
20230824,195100,2650865350,8490,8490,8490,8490,0
20230824,195000,2650865350,8490,8490,8490,8490,0
20230824,194900,2650865350,8490,8490,8490,8490,0
20230824,194800,2650865350,8490,8490,8490,8490,0
20230824,194700,2650865350,8490,8490,8490,8490,0
20230824,194600,2650865350,8490,8490,8490,8490,0
20230824,194500,2650865350,8490,8490,8490,8490,0
20230824,194400,2650865350,8490,8490,8490,8490,0
20230824,194300,2650865350,8490,8490,8490,8490,0
20230824,194200,2650865350,8490,8490,8490,8490,0
20230824,194100,2650865350,8490,8490,8490,8490,0
20230824,194000,2650865350,8490,8490,8490,8490,0
20230824,193900,2650865350,8490,8490,8490,8490,0
20230824,193800,2650865350,8490,8490,8490,8490,0
20230824,193700,2650865350,8490,8490,8490,8490,0
20230824,193600,2650865350,8490,8490,8490,8490,0
20230824,193500,2650865350,8490,8490,8490,8490,0
20230824,193400,2650865350,8490,8490,8490,8490,0
20230824,193300,2650865350,8490,8490,8490,8490,0
20230824,193200,2650865350,8490,8490,8490,8490,0
20230824,193100,2650865350,8490,8490,8490,8490,8191
20230824,193000,2650865350,8490,8490,8490,8490,0
20230824,192900,2650865350,8490,8490,8490,8490,0
20230824,192800,2650865350,8490,8490,8490,8490,0
20230824,192700,2650865350,8490,8490,8490,8490,0
20230824,192600,2650865350,8490,8490,8490,8490,0
20230824,192500,2650865350,8490,8490,8490,8490,0
20230824,192400,2650865350,8490,8490,8490,8490,0
20230824,192300,2650865350,8490,8490,8490,8490,0
20230824,192200,2650865350,8490,8490,8490,8490,0
20230824,192100,2650865350,8490,8490,8490,8490,0
20230824,192000,2650865350,8490,8490,8490,8490,0
20230824,191900,2650865350,8490,8490,8490,8490,0
20230824,191800,2650865350,8490,8490,8490,8490,0
20230824,191700,2650865350,8490,8490,8490,8490,0
20230824,191600,2650865350,8490,8490,8490,8490,0
20230824,191500,2650865350,8490,8490,8490,8490,0
20230824,191400,2650865350,8490,8490,8490,8490,0
20230824,191300,2650865350,8490,8490,8490,8490,0
20230824,191200,2650865350,8490,8490,8490,8490,0
20230824,191100,2650865350,8490,8490,8490,8490,0
20230824,191000,2650865350,8490,8490,8490,8490,0
20230824,190900,2650865350,8490,8490,8490,8490,0
20230824,190800,2650865350,8490,8490,8490,8490,0
20230824,190700,2650865350,8490,8490,8490,8490,0
20230824,190600,2650865350,8490,8490,8490,8490,0
20230824,190500,2650865350,8490,8490,8490,8490,0
20230824,190400,2650865350,8490,8490,8490,8490,0
20230824,190300,2650865350,8490,8490,8490,8490,0
20230824,190200,2650865350,8490,8490,8490,8490,0
20230824,190100,2650865350,8490,8490,8490,8490,8191
20230824,190000,2650865350,8490,8490,8490,8490,0
20230824,185900,2650865350,8490,8490,8490,8490,0
20230824,185800,2650865350,8490,8490,8490,8490,0
20230824,185700,2650865350,8490,8490,8490,8490,0
20230824,185600,2650865350,8490,8490,8490,8490,0
20230824,185500,2650865350,8490,8490,8490,8490,0
20230824,185400,2650865350,8490,8490,8490,8490,0
20230824,185300,2650865350,8490,8490,8490,8490,0
20230824,185200,2650865350,8490,8490,8490,8490,0
20230824,185100,2650865350,8490,8490,8490,8490,0
20230824,185000,2650865350,8490,8490,8490,8490,0
20230824,184900,2650865350,8490,8490,8490,8490,0
20230824,184800,2650865350,8490,8490,8490,8490,0
20230824,184700,2650865350,8490,8490,8490,8490,0
20230824,184600,2650865350,8490,8490,8490,8490,0
20230824,184500,2650865350,8490,8490,8490,8490,0
20230824,184400,2650865350,8490,8490,8490,8490,0
20230824,184300,2650865350,8490,8490,8490,8490,0
20230824,184200,2650865350,8490,8490,8490,8490,0
20230824,184100,2650865350,8490,8490,8490,8490,0
20230824,184000,2650865350,8490,8490,8490,8490,0
20230824,183900,2650865350,8490,8490,8490,8490,0
20230824,183800,2650865350,8490,8490,8490,8490,0
20230824,183700,2650865350,8490,8490,8490,8490,0
20230824,183600,2650865350,8490,8490,8490,8490,0
20230824,183500,2650865350,8490,8490,8490,8490,0
20230824,183400,2650865350,8490,8490,8490,8490,0
20230824,183300,2650865350,8490,8490,8490,8490,0
20230824,183200,2650865350,8490,8490,8490,8490,0
20230824,183100,2650865350,8490,8490,8490,8490,8191
20230824,183000,2650865350,8490,8490,8490,8490,0
20230824,182900,2650865350,8490,8490,8490,8490,0
20230824,182800,2650865350,8490,8490,8490,8490,0
20230824,182700,2650865350,8490,8490,8490,8490,0
20230824,182600,2650865350,8490,8490,8490,8490,0
20230824,182500,2650865350,8490,8490,8490,8490,0
20230824,182400,2650865350,8490,8490,8490,8490,0
20230824,182300,2650865350,8490,8490,8490,8490,0
20230824,182200,2650865350,8490,8490,8490,8490,0
20230824,182100,2650865350,8490,8490,8490,8490,0
20230824,182000,2650865350,8490,8490,8490,8490,0
20230824,181900,2650865350,8490,8490,8490,8490,0
20230824,181800,2650865350,8490,8490,8490,8490,0
20230824,181700,2650865350,8490,8490,8490,8490,0
20230824,181600,2650865350,8490,8490,8490,8490,0
20230824,181500,2650865350,8490,8490,8490,8490,0
20230824,181400,2650865350,8490,8490,8490,8490,0
20230824,181300,2650865350,8490,8490,8490,8490,0
20230824,181200,2650865350,8490,8490,8490,8490,0
20230824,181100,2650865350,8490,8490,8490,8490,0
20230824,181000,2650865350,8490,8490,8490,8490,0
20230824,180900,2650865350,8490,8490,8490,8490,0
20230824,180800,2650865350,8490,8490,8490,8490,0
20230824,180700,2650865350,8490,8490,8490,8490,0
20230824,180600,2650865350,8490,8490,8490,8490,0
20230824,180500,2650865350,8490,8490,8490,8490,0
20230824,180400,2650865350,8490,8490,8490,8490,0
20230824,180300,2650865350,8490,8490,8490,8490,0
20230824,180200,2650865350,8490,8490,8490,8490,0
20230824,180100,2650865350,8490,8490,8490,8490,8191
20230824,180000,2650865350,8490,8490,8490,8490,0
20230824,175900,2650865350,8490,8490,8490,8490,0
20230824,175800,2650865350,8490,8490,8490,8490,0
20230824,175700,2650865350,8490,8490,8490,8490,0
20230824,175600,2650865350,8490,8490,8490,8490,0
20230824,175500,2650865350,8490,8490,8490,8490,0
20230824,175400,2650865350,8490,8490,8490,8490,0
20230824,175300,2650865350,8490,8490,8490,8490,0
20230824,175200,2650865350,8490,8490,8490,8490,0
20230824,175100,2650865350,8490,8490,8490,8490,0
20230824,175000,2650865350,8490,8490,8490,8490,0
20230824,174900,2650865350,8490,8490,8490,8490,0
20230824,174800,2650865350,8490,8490,8490,8490,0
20230824,174700,2650865350,8490,8490,8490,8490,0
20230824,174600,2650865350,8490,8490,8490,8490,0
20230824,174500,2650865350,8490,8490,8490,8490,0
20230824,174400,2650865350,8490,8490,8490,8490,0
20230824,174300,2650865350,8490,8490,8490,8490,0
20230824,174200,2650865350,8490,8490,8490,8490,0
20230824,174100,2650865350,8490,8490,8490,8490,0
20230824,174000,2650865350,8490,8490,8490,8490,0
20230824,173900,2650865350,8490,8490,8490,8490,0
20230824,173800,2650865350,8490,8490,8490,8490,0
20230824,173700,2650865350,8490,8490,8490,8490,0
20230824,173600,2650865350,8490,8490,8490,8490,0
20230824,173500,2650865350,8490,8490,8490,8490,0
20230824,173400,2650865350,8490,8490,8490,8490,0
20230824,173300,2650865350,8490,8490,8490,8490,0
20230824,173200,2650865350,8490,8490,8490,8490,0
20230824,173100,2650865350,8490,8490,8490,8490,8191
20230824,173000,2650865350,8490,8490,8490,8490,0
20230824,172900,2650865350,8490,8490,8490,8490,0
20230824,172800,2650865350,8490,8490,8490,8490,0
20230824,172700,2650865350,8490,8490,8490,8490,0
20230824,172600,2650865350,8490,8490,8490,8490,0
20230824,172500,2650865350,8490,8490,8490,8490,0
20230824,172400,2650865350,8490,8490,8490,8490,0
20230824,172300,2650865350,8490,8490,8490,8490,0
20230824,172200,2650865350,8490,8490,8490,8490,0
20230824,172100,2650865350,8490,8490,8490,8490,0
20230824,172000,2650865350,8490,8490,8490,8490,0
20230824,171900,2650865350,8490,8490,8490,8490,0
20230824,171800,2650865350,8490,8490,8490,8490,0
20230824,171700,2650865350,8490,8490,8490,8490,0
20230824,171600,2650865350,8490,8490,8490,8490,0
20230824,171500,2650865350,8490,8490,8490,8490,0
20230824,171400,2650865350,8490,8490,8490,8490,0
20230824,171300,2650865350,8490,8490,8490,8490,0
20230824,171200,2650865350,8490,8490,8490,8490,0
20230824,171100,2650865350,8490,8490,8490,8490,0
20230824,171000,2650865350,8490,8490,8490,8490,0
20230824,170900,2650865350,8490,8490,8490,8490,0
20230824,170800,2650865350,8490,8490,8490,8490,0
20230824,170700,2650865350,8490,8490,8490,8490,0
20230824,170600,2650865350,8490,8490,8490,8490,0
20230824,170500,2650865350,8490,8490,8490,8490,0
20230824,170400,2650865350,8490,8490,8490,8490,0
20230824,170300,2650865350,8490,8490,8490,8490,0
20230824,170200,2650865350,8490,8490,8490,8490,0
20230824,170100,2650865350,8490,8490,8490,8490,8191
20230824,170000,2650865350,8490,8490,8490,8490,0
20230824,165900,2650865350,8490,8490,8490,8490,0
20230824,165800,2650865350,8490,8490,8490,8490,0
20230824,165700,2650865350,8490,8490,8490,8490,0
20230824,165600,2650865350,8490,8490,8490,8490,0
20230824,165500,2650865350,8490,8490,8490,8490,0
20230824,165400,2650865350,8490,8490,8490,8490,0
20230824,165300,2650865350,8490,8490,8490,8490,0
20230824,165200,2650865350,8490,8490,8490,8490,0
20230824,165100,2650865350,8490,8490,8490,8490,0
20230824,165000,2650865350,8490,8490,8490,8490,0
20230824,164900,2650865350,8490,8490,8490,8490,0
20230824,164800,2650865350,8490,8490,8490,8490,0
20230824,164700,2650865350,8490,8490,8490,8490,0
20230824,164600,2650865350,8490,8490,8490,8490,0
20230824,164500,2650865350,8490,8490,8490,8490,0
20230824,164400,2650865350,8490,8490,8490,8490,0
20230824,164300,2650865350,8490,8490,8490,8490,0
20230824,164200,2650865350,8490,8490,8490,8490,0
20230824,164100,2650865350,8490,8490,8490,8490,0
20230824,164000,2650865350,8490,8490,8490,8490,0
20230824,163900,2650865350,8490,8490,8490,8490,0
20230824,163800,2650865350,8490,8490,8490,8490,0
20230824,163700,2650865350,8490,8490,8490,8490,0
20230824,163600,2650865350,8490,8490,8490,8490,0
20230824,163500,2650865350,8490,8490,8490,8490,0
20230824,163400,2650865350,8490,8490,8490,8490,0
20230824,163300,2650865350,8490,8490,8490,8490,0
20230824,163200,2650865350,8490,8490,8490,8490,0
20230824,163100,2650865350,8490,8490,8490,8490,8191
20230824,163000,2650865350,8490,8490,8490,8490,0
20230824,162900,2650865350,8490,8490,8490,8490,0
20230824,162800,2650865350,8490,8490,8490,8490,0
20230824,162700,2650865350,8490,8490,8490,8490,0
20230824,162600,2650865350,8490,8490,8490,8490,0
20230824,162500,2650865350,8490,8490,8490,8490,0
20230824,162400,2650865350,8490,8490,8490,8490,0
20230824,162300,2650865350,8490,8490,8490,8490,0
20230824,162200,2650865350,8490,8490,8490,8490,0
20230824,162100,2650865350,8490,8490,8490,8490,0
20230824,162000,2650865350,8490,8490,8490,8490,0
20230824,161900,2650865350,8490,8490,8490,8490,0
20230824,161800,2650865350,8490,8490,8490,8490,0
20230824,161700,2650865350,8490,8490,8490,8490,0
20230824,161600,2650865350,8490,8490,8490,8490,0
20230824,161500,2650865350,8490,8490,8490,8490,0
20230824,161400,2650865350,8490,8490,8490,8490,0
20230824,161300,2650865350,8490,8490,8490,8490,0
20230824,161200,2650865350,8490,8490,8490,8490,0
20230824,161100,2650865350,8490,8490,8490,8490,0
20230824,161000,2650865350,8490,8490,8490,8490,0
20230824,160900,2650865350,8490,8490,8490,8490,0
20230824,160800,2650865350,8490,8490,8490,8490,0
20230824,160700,2650865350,8490,8490,8490,8490,0
20230824,160600,2650865350,8490,8490,8490,8490,0
20230824,160500,2650865350,8490,8490,8490,8490,0
20230824,160400,2650865350,8490,8490,8490,8490,0
20230824,160300,2650865350,8490,8490,8490,8490,0
20230824,160200,2650865350,8490,8490,8490,8490,0
20230824,160100,2650865350,8490,8490,8490,8490,8191
20230824,160000,2650865350,8490,8490,8490,8490,0
20230824,155900,2650865350,8490,8490,8490,8490,0
20230824,155800,2650865350,8490,8490,8490,8490,0
20230824,155700,2650865350,8490,8490,8490,8490,0
20230824,155600,2650865350,8490,8490,8490,8490,0
20230824,155500,2650865350,8490,8490,8490,8490,0
20230824,155400,2650865350,8490,8490,8490,8490,0
20230824,155300,2650865350,8490,8490,8490,8490,0
20230824,155200,2650865350,8490,8490,8490,8490,0
20230824,155100,2650865350,8490,8490,8490,8490,0
20230824,155000,2650865350,8490,8490,8490,8490,0
20230824,154900,2650865350,8490,8490,8490,8490,0
20230824,154800,2650865350,8490,8490,8490,8490,0
20230824,154700,2650865350,8490,8490,8490,8490,0
20230824,154600,2650865350,8490,8490,8490,8490,0
20230824,154500,2650865350,8490,8490,8490,8490,0
20230824,154400,2650865350,8490,8490,8490,8490,0
20230824,154300,2650865350,8490,8490,8490,8490,0
20230824,154200,2650865350,8490,8490,8490,8490,0
20230824,154100,2650865350,8490,8490,8490,8490,0
20230824,154000,2650865350,8490,8490,8490,8490,0
20230824,153900,2650865350,8490,8490,8490,8490,0
20230824,153800,2650865350,8490,8490,8490,8490,0
20230824,153700,2650865350,8490,8490,8490,8490,0
20230824,153600,2650865350,8490,8490,8490,8490,0
20230824,153500,2650865350,8490,8490,8490,8490,0
20230824,153400,2650865350,8490,8490,8490,8490,0
20230824,153300,2650865350,8490,8490,8490,8490,0
20230824,153200,2650865350,8490,8490,8490,8490,0
20230824,153100,2650865350,8490,8490,8490,8490,8191
20230824,153000,2650865350,8490,8490,8490,8490,8191
20230824,152900,2581323760,8490,8490,8490,8490,0
20230824,152800,2581323760,8490,8490,8490,8490,0
20230824,152700,2581323760,8490,8490,8490,8490,0
20230824,152600,2581323760,8490,8490,8490,8490,0
20230824,152500,2581323760,8490,8490,8490,8490,0
20230824,152400,2581323760,8490,8490,8490,8490,0
20230824,152300,2581323760,8490,8490,8490,8490,0
20230824,152200,2581323760,8490,8490,8490,8490,0
20230824,152100,2581323760,8490,8490,8490,8490,0
20230824,152000,2581323760,8490,8490,8490,8490,0
20230824,151900,2581323760,8490,8500,8500,8490,2219
20230824,151800,2562482020,8490,8510,8510,8490,694
20230824,151700,2556583740,8510,8500,8510,8490,901
20230824,151600,2548927780,8500,8510,8510,8490,1644
20230824,151500,2534953780,8510,8510,8510,8500,808
20230824,151400,2528080700,8510,8500,8510,8500,898
20230824,151300,2520445000,8500,8490,8510,8490,3275
20230824,151200,2492607490,8490,8480,8490,8480,1062
20230824,151100,2483599130,8490,8480,8490,8480,205
20230824,151000,2481859030,8490,8480,8490,8480,96
20230824,150900,2481044940,8480,8480,8490,8470,54
20230824,150800,2480586950,8490,8500,8500,8490,257
20230824,150700,2478403060,8500,8490,8500,8490,353
20230824,150600,2475406060,8490,8480,8490,8470,643
20230824,150500,2469947630,8470,8490,8490,8470,1420
20230824,150400,2457909180,8490,8500,8500,8490,1994
20230824,150300,2440973680,8500,8480,8500,8480,1552
20230824,150200,2427803710,8480,8470,8480,8470,761
20230824,150100,2421352430,8480,8470,8480,8460,1144
20230824,150000,2411660720,8460,8470,8470,8460,207
20230824,145900,2409907730,8470,8470,8470,8470,281
20230824,145800,2407527660,8470,8460,8470,8430,1148
20230824,145700,2397819540,8460,8450,8460,8440,454
20230824,145600,2393982220,8440,8440,8440,8440,1
20230824,145500,2393973780,8460,8460,8460,8450,73
20230824,145400,2393356270,8440,8460,8460,8440,22
20230824,145300,2393170470,8450,8460,8460,8430,893
20230824,145200,2385627530,8440,8470,8470,8440,174
20230824,145100,2384156670,8440,8440,8440,8440,780
20230824,145000,2377573470,8480,8490,8490,8450,688
20230824,144900,2371750800,8450,8450,8490,8450,917
20230824,144800,2363989970,8460,8500,8510,8460,2818
20230824,144700,2340092850,8500,8510,8540,8490,2230
20230824,144600,2321128640,8540,8450,8550,8450,36074
20230824,144500,2015215130,8450,8430,8450,8430,5529
20230824,144400,1968550460,8440,8430,8440,8430,1209
20230824,144300,1958358560,8430,8430,8430,8430,262
20230824,144200,1956149900,8420,8410,8430,8410,319
20230824,144100,1953465930,8410,8430,8430,8410,984
20230824,144000,1945178870,8430,8430,8440,8430,1349
20230824,143900,1933805000,8440,8410,8440,8410,7883
20230824,143800,1867378010,8410,8410,8410,8410,501
20230824,143700,1863164600,8400,8400,8400,8400,1565
20230824,143600,1850018600,8400,8390,8400,8390,1412
20230824,143500,1838171910,8390,8390,8390,8390,61
20230824,143400,1837660120,8390,8390,8390,8390,1
20230824,143300,1837651730,8390,8380,8390,8370,619
20230824,143200,1832468300,8390,8390,8390,8390,1074
20230824,143100,1823457440,8390,8370,8390,8370,1339
20230824,143000,1812237700,8380,8380,8380,8370,209
20230824,142900,1810486780,8380,8380,8390,8370,319
20230824,142800,1807814980,8390,8390,8390,8390,0
20230824,142700,1807814980,8390,8390,8390,8380,3
20230824,142600,1807789820,8370,8380,8380,8370,671
20230824,142500,1802168180,8370,8380,8380,8370,41
20230824,142400,1801824610,8380,8370,8380,8370,782
20230824,142300,1795278770,8370,8370,8370,8370,888
20230824,142200,1787846210,8370,8370,8370,8370,16
20230824,142100,1787712290,8370,8370,8370,8370,0
20230824,142000,1787712290,8370,8340,8370,8340,101
20230824,141900,1786869920,8350,8360,8360,8340,2591
20230824,141800,1765233620,8360,8360,8360,8360,200
20230824,141700,1763561620,8360,8360,8360,8360,10
20230824,141600,1763478020,8370,8370,8370,8370,165
20230824,141500,1762096970,8360,8370,8370,8360,105
20230824,141400,1761218910,8380,8380,8380,8380,36
20230824,141300,1760917230,8380,8380,8380,8380,44
20230824,141200,1760548510,8370,8370,8370,8370,609
20230824,141100,1755451180,8370,8370,8370,8370,1
20230824,141000,1755442810,8370,8370,8370,8370,84
20230824,140900,1754739730,8370,8370,8370,8370,120
20230824,140800,1753735330,8380,8380,8380,8380,35
20230824,140700,1753442030,8380,8360,8380,8340,894
20230824,140600,1745958180,8360,8340,8360,8340,495
20230824,140500,1741824950,8350,8340,8350,8340,7
20230824,140400,1741766560,8340,8340,8340,8340,120
20230824,140300,1740765760,8340,8350,8350,8340,62
20230824,140200,1740248080,8350,8350,8350,8350,1
20230824,140100,1740239730,8320,8320,8320,8320,1
20230824,140000,1740231410,8320,8360,8360,8320,50
20230824,135900,1739813930,8350,8350,8370,8350,2100
20230824,135800,1722276930,8350,8350,8350,8350,1906
20230824,135700,1706361830,8320,8350,8350,8320,113
20230824,135600,1705420140,8350,8350,8350,8350,0
20230824,135500,1705420140,8350,8320,8350,8320,93
20230824,135400,1704644280,8320,8340,8340,8320,182
20230824,135300,1703129160,8320,8320,8320,8320,0
20230824,135200,1703129160,8320,8320,8320,8320,402
20230824,135100,1699784520,8340,8340,8340,8340,42
20230824,135000,1699434240,8340,8320,8340,8320,69
20230824,134900,1698858940,8320,8320,8320,8320,16
20230824,134800,1698725820,8310,8320,8320,8310,227
20230824,134700,1696838750,8310,8330,8330,8310,318
20230824,134600,1694193130,8320,8320,8320,8320,10
20230824,134500,1694109930,8320,8320,8320,8320,1352
20230824,134400,1682861290,8310,8320,8320,8310,259
20230824,134300,1680708470,8310,8310,8310,8310,12
20230824,134200,1680608750,8320,8320,8320,8320,10
20230824,134100,1680525550,8330,8330,8330,8330,42
20230824,134000,1680175690,8310,8320,8320,8310,400
20230824,133900,1676851680,8310,8310,8310,8310,18
20230824,133800,1676702100,8330,8330,8330,8310,189
20230824,133700,1675130130,8330,8330,8330,8330,0
20230824,133600,1675130130,8330,8330,8330,8330,3
20230824,133500,1675105140,8310,8320,8320,8310,80
20230824,133400,1674440150,8340,8320,8340,8320,1045
20230824,133300,1665744850,8320,8330,8330,8320,10
20230824,133200,1665661580,8350,8350,8350,8350,1
20230824,133100,1665653230,8350,8350,8350,8350,58
20230824,133000,1665168930,8330,8340,8340,8330,12
20230824,132900,1665068880,8340,8340,8340,8340,0
20230824,132800,1665068880,8340,8320,8340,8320,280
20230824,132700,1662737680,8320,8320,8320,8320,105
20230824,132600,1661864080,8350,8310,8350,8310,213
20230824,132500,1660094010,8310,8340,8340,8310,4093
20230824,132400,1626068270,8330,8340,8340,8320,4002
20230824,132300,1592769340,8340,8350,8350,8340,70
20230824,132200,1592185530,8330,8350,8350,8330,285
20230824,132100,1589810700,8320,8320,8320,8320,30
20230824,132000,1589561100,8320,8350,8350,8320,1878
20230824,131900,1573927930,8340,8340,8340,8340,700
20230824,131800,1568089930,8350,8350,8350,8350,155
20230824,131700,1566795680,8350,8350,8350,8350,1
20230824,131600,1566787330,8330,8340,8340,8330,559
20230824,131500,1562130850,8340,8340,8350,8340,52
20230824,131400,1561697160,8340,8340,8340,8340,801
20230824,131300,1555016820,8350,8350,8350,8350,0
20230824,131200,1555016820,8350,8350,8360,8350,261
20230824,131100,1552836940,8360,8360,8360,8350,35
20230824,131000,1552544350,8370,8370,8370,8370,0
20230824,130900,1552544350,8370,8360,8370,8360,290
20230824,130800,1550117160,8360,8360,8360,8360,1
20230824,130700,1550108800,8350,8350,8350,8350,0
20230824,130600,1550108800,8350,8350,8350,8350,0
20230824,130500,1550108800,8350,8350,8350,8350,713
20230824,130400,1544155250,8320,8340,8340,8320,174
20230824,130300,1542705060,8340,8340,8340,8340,251
20230824,130200,1540611720,8360,8360,8360,8360,35
20230824,130100,1540319120,8360,8360,8360,8360,2
20230824,130000,1540302400,8320,8370,8380,8320,1290
20230824,125900,1529548550,8370,8370,8370,8370,22
20230824,125800,1529364410,8370,8380,8380,8370,144
20230824,125700,1528157700,8370,8370,8370,8370,0
20230824,125600,1528157700,8370,8370,8370,8370,199
20230824,125500,1526492070,8370,8360,8370,8360,160
20230824,125400,1525153580,8360,8350,8360,8350,12
20230824,125300,1525053270,8360,8360,8360,8360,52
20230824,125200,1524618550,8360,8350,8360,8350,392
20230824,125100,1521345340,8330,8350,8350,8330,128
20230824,125000,1520278450,8340,8340,8340,8340,1
20230824,124900,1520270110,8350,8350,8350,8350,44
20230824,124800,1519902710,8340,8340,8340,8340,46
20230824,124700,1519519070,8340,8340,8340,8340,5
20230824,124600,1519477370,8350,8350,8350,8350,55
20230824,124500,1519018120,8350,8350,8350,8350,20
20230824,124400,1518851120,8350,8350,8350,8350,0
20230824,124300,1518851120,8350,8350,8350,8350,42
20230824,124200,1518500420,8350,8350,8350,8350,0
20230824,124100,1518500420,8350,8350,8350,8350,13
20230824,124000,1518391870,8350,8340,8350,8340,64
20230824,123900,1517857590,8350,8340,8350,8340,11
20230824,123800,1517765800,8340,8340,8340,8340,23
20230824,123700,1517573980,8350,8350,8350,8350,44
20230824,123600,1517206580,8340,8340,8340,8340,142
20230824,123500,1516022300,8350,8350,8350,8350,0
20230824,123400,1516022300,8350,8350,8350,8350,0
20230824,123300,1516022300,8350,8350,8350,8350,58
20230824,123200,1515538000,8350,8350,8350,8350,0
20230824,123100,1515538000,8350,8350,8350,8350,0
20230824,123000,1515538000,8350,8330,8350,8330,42
20230824,122900,1515187340,8330,8330,8330,8330,11
20230824,122800,1515095710,8350,8350,8350,8330,6
20230824,122700,1515045650,8330,8350,8350,8330,62
20230824,122600,1514527970,8330,8330,8330,8330,29
20230824,122500,1514286400,8350,8350,8350,8350,210
20230824,122400,1512532900,8340,8380,8380,8340,39
20230824,122300,1512206280,8340,8340,8340,8340,11
20230824,122200,1512114540,8340,8340,8340,8340,163
20230824,122100,1510755120,8340,8350,8350,8340,851
20230824,122000,1503651440,8350,8390,8390,8350,199
20230824,121900,1501987920,8390,8390,8390,8390,0
20230824,121800,1501987920,8390,8390,8390,8390,189
20230824,121700,1500402210,8390,8370,8390,8370,154
20230824,121600,1499112450,8370,8370,8370,8370,2
20230824,121500,1499095710,8340,8340,8340,8340,5
20230824,121400,1499054010,8360,8370,8370,8360,56
20230824,121300,1498585330,8360,8360,8360,8360,0
20230824,121200,1498585330,8360,8350,8360,8350,97
20230824,121100,1497774810,8350,8350,8360,8350,117
20230824,121000,1496797430,8350,8350,8350,8350,238
20230824,120900,1494810130,8350,8350,8350,8350,9
20230824,120800,1494734980,8350,8360,8360,8350,301
20230824,120700,1492220230,8350,8350,8350,8350,1
20230824,120600,1492211880,8350,8360,8360,8350,760
20230824,120500,1485862330,8360,8360,8360,8360,107
20230824,120400,1484967810,8370,8370,8370,8370,356
20230824,120300,1481988090,8380,8380,8380,8380,64
20230824,120200,1481451770,8380,8380,8380,8380,29
20230824,120100,1481208750,8380,8380,8380,8380,204
20230824,120000,1479499230,8390,8380,8390,8370,103
20230824,115900,1478636080,8390,8390,8390,8390,14
20230824,115800,1478518620,8380,8380,8380,8380,2
20230824,115700,1478501860,8360,8360,8360,8360,0
20230824,115600,1478501860,8360,8360,8360,8360,12
20230824,115500,1478401540,8390,8390,8390,8390,53
20230824,115400,1477956870,8360,8390,8390,8360,6
20230824,115300,1477906650,8370,8380,8380,8370,10
20230824,115200,1477822940,8370,8400,8400,8370,89
20230824,115100,1477076570,8400,8370,8400,8370,501
20230824,115000,1472883170,8400,8400,8400,8400,502
20230824,114900,1468666370,8400,8400,8400,8400,56
20230824,114800,1468195970,8400,8400,8400,8400,55
20230824,114700,1467733970,8400,8400,8400,8400,0
20230824,114600,1467733970,8400,8400,8400,8400,140
20230824,114500,1466557970,8390,8390,8390,8390,41
20230824,114400,1466213980,8390,8390,8390,8390,0
20230824,114300,1466213980,8390,8400,8400,8390,10
20230824,114200,1466130000,8390,8380,8390,8370,455
20230824,114100,1462313490,8380,8380,8380,8380,0
20230824,114000,1462313490,8380,8380,8380,8380,0
20230824,113900,1462313490,8380,8360,8380,8360,177
20230824,113800,1460830730,8360,8360,8360,8360,55
20230824,113700,1460370930,8360,8360,8360,8360,150
20230824,113600,1459116930,8360,8370,8370,8360,877
20230824,113500,1451779370,8370,8380,8390,8370,241
20230824,113400,1449759360,8390,8390,8390,8390,3
20230824,113300,1449734190,8380,8380,8380,8380,1
20230824,113200,1449725810,8390,8380,8390,8380,260
20230824,113100,1447546550,8390,8390,8390,8390,2
20230824,113000,1447529770,8390,8400,8400,8390,205
20230824,112900,1445809780,8410,8400,8410,8400,410
20230824,112800,1442365290,8410,8380,8410,8380,2172
20230824,112700,1424123650,8380,8380,8380,8380,0
20230824,112600,1424123650,8380,8380,8380,8380,53
20230824,112500,1423679510,8390,8370,8390,8370,42
20230824,112400,1423327950,8390,8390,8390,8390,2
20230824,112300,1423311170,8390,8380,8390,8380,79
20230824,112200,1422648380,8350,8380,8390,8350,101
20230824,112100,1421803900,8380,8370,8380,8350,262
20230824,112000,1419613700,8380,8380,8380,8380,0
20230824,111900,1419613700,8380,8380,8380,8380,41
20230824,111800,1419270120,8360,8360,8360,8360,1
20230824,111700,1419261760,8380,8380,8380,8380,100
20230824,111600,1418423760,8380,8360,8380,8360,67
20230824,111500,1417862700,8360,8380,8380,8360,107
20230824,111400,1416966110,8380,8400,8400,8380,333
20230824,111300,1414172110,8400,8380,8400,8380,2593
20230824,111200,1392391070,8400,8380,8400,8380,118
20230824,111100,1391402140,8370,8380,8380,8360,109
20230824,111000,1390490350,8370,8360,8370,8360,212
20230824,110900,1388717980,8360,8340,8360,8340,29
20230824,110800,1388476010,8340,8350,8350,8340,276
20230824,110700,1386172480,8360,8380,8380,8350,406
20230824,110600,1382777730,8370,8370,8370,8370,209
20230824,110500,1381028400,8370,8370,8370,8370,182
20230824,110400,1379505060,8370,8370,8380,8370,61
20230824,110300,1378994470,8370,8380,8390,8370,299
20230824,110200,1376488400,8380,8400,8400,8380,110
20230824,110100,1375564600,8390,8400,8400,8390,104
20230824,110000,1374691520,8410,8400,8410,8380,246
20230824,105900,1372624600,8400,8390,8400,8380,1851
20230824,105800,1357088400,8390,8400,8400,8390,78
20230824,105700,1356433880,8410,8390,8420,8390,658
20230824,105600,1350911410,8390,8390,8400,8390,607
20230824,105500,1345817000,8400,8400,8400,8390,150
20230824,105400,1344557610,8400,8390,8400,8390,367
20230824,105300,1341476660,8400,8420,8430,8400,2810
20230824,105200,1317825500,8430,8430,8430,8420,2176
20230824,105100,1299481840,8430,8400,8430,8390,11888
20230824,105000,1199547640,8400,8400,8400,8390,498
20230824,104900,1195367480,8400,8390,8400,8390,89
20230824,104800,1194620110,8390,8400,8400,8380,724
20230824,104700,1188538960,8380,8390,8400,8380,1566
20230824,104600,1175395430,8380,8380,8380,8380,503
20230824,104500,1171180290,8380,8390,8390,8380,815
20230824,104400,1164343960,8400,8400,8400,8390,1408
20230824,104300,1152529100,8400,8370,8400,8370,6832
20230824,104200,1095232490,8370,8370,8380,8370,1846
20230824,104100,1079780080,8370,8360,8380,8360,2344
20230824,104000,1060168990,8360,8360,8360,8360,136
20230824,103900,1059032030,8360,8330,8360,8330,352
20230824,103800,1056098310,8360,8350,8360,8350,405
20230824,103700,1052716410,8350,8310,8350,8310,1222
20230824,103600,1042533720,8310,8320,8320,8310,224
20230824,103500,1040670250,8320,8320,8320,8310,9
20230824,103400,1040595400,8320,8320,8320,8320,85
20230824,103300,1039888200,8330,8330,8330,8330,2
20230824,103200,1039871540,8330,8330,8330,8330,63
20230824,103100,1039346750,8330,8330,8330,8330,69
20230824,103000,1038771980,8330,8330,8330,8330,1
20230824,102900,1038763650,8310,8310,8320,8310,1418
20230824,102800,1026967230,8310,8310,8320,8310,696
20230824,102700,1021183000,8310,8320,8320,8310,114
20230824,102600,1020234550,8330,8320,8330,8320,26
20230824,102500,1020018120,8320,8330,8330,8320,405
20230824,102400,1016647970,8330,8330,8330,8330,20
20230824,102300,1016481370,8330,8340,8340,8330,459
20230824,102200,1012657310,8340,8360,8360,8340,687
20230824,102100,1006926930,8340,8360,8360,8310,2278
20230824,102000,987963220,8370,8330,8370,8330,3064
20230824,101900,962357080,8320,8340,8340,8310,511
20230824,101800,958105760,8320,8330,8350,8320,375
20230824,101700,954976490,8320,8340,8340,8320,370
20230824,101600,951897460,8350,8350,8350,8350,38
20230824,101500,951580160,8350,8350,8350,8350,551
20230824,101400,946979310,8350,8350,8350,8350,214
20230824,101300,945192410,8350,8350,8350,8350,546
20230824,101200,940633310,8350,8330,8350,8330,647
20230824,101100,935235120,8330,8350,8350,8330,155
20230824,101000,933943680,8340,8330,8350,8330,1143
20230824,100900,924416350,8330,8320,8330,8320,528
20230824,100800,920018990,8320,8350,8350,8320,1627
20230824,100700,906463310,8350,8360,8370,8350,335
20230824,100600,903663820,8360,8350,8360,8350,1116
20230824,100500,894334250,8350,8350,8360,8340,747
20230824,100400,888101030,8340,8350,8360,8340,569
20230824,100300,883351640,8350,8360,8360,8350,262
20230824,100200,881163920,8350,8340,8350,8340,3492
20230824,100100,852012620,8340,8340,8340,8340,601
20230824,100000,847000280,8340,8340,8340,8330,1099
20230824,095900,837840380,8330,8340,8340,8330,458
20230824,095800,834021430,8350,8350,8350,8350,56
20230824,095700,833553830,8350,8330,8350,8330,2509
20230824,095600,812619890,8330,8300,8330,8300,423
20230824,095500,809108400,8300,8310,8310,8300,2369
20230824,095400,789442360,8310,8330,8330,8310,392
20230824,095300,786182390,8340,8340,8340,8340,515
20230824,095200,781887290,8350,8320,8350,8320,620
20230824,095100,776710440,8350,8350,8350,8310,6883
20230824,095000,719269390,8340,8320,8340,8300,1195
20230824,094900,709312700,8320,8330,8330,8320,261
20230824,094800,707141060,8320,8320,8330,8320,409
20230824,094700,703737770,8330,8340,8340,8320,1044
20230824,094600,695032980,8340,8290,8340,8290,2774
20230824,094500,671987900,8290,8290,8290,8280,196
20230824,094400,670364350,8290,8280,8300,8280,338
20230824,094300,667562890,8280,8320,8320,8280,1616
20230824,094200,654169900,8320,8300,8320,8290,67
20230824,094100,653613930,8300,8300,8320,8290,751
20230824,094000,647380580,8300,8310,8330,8300,1723
20230824,093900,633068090,8310,8310,8340,8300,2302
20230824,093800,613936000,8340,8360,8360,8310,8926
20230824,093700,539520780,8360,8360,8370,8350,2286
20230824,093600,520407120,8380,8250,8400,8240,13934
20230824,093500,404264440,8240,8240,8250,8220,4204
20230824,093400,369643110,8240,8210,8240,8210,818
20230824,093300,362921330,8210,8230,8240,8200,3779
20230824,093200,331848180,8220,8200,8220,8200,1629
20230824,093100,318473040,8200,8220,8230,8190,2760
20230824,093000,295817090,8230,8150,8250,8150,8520
20230824,092900,225872040,8150,8160,8170,8150,687
20230824,092800,220267630,8170,8130,8170,8120,2226
20230824,092700,202127730,8130,8120,8130,8120,103
20230824,092600,201290550,8120,8120,8120,8120,735
20230824,092500,195322350,8120,8100,8120,8100,565
20230824,092400,190741210,8090,8060,8100,8060,2465
20230824,092300,170819500,8070,8070,8070,8070,355
20230824,092200,167954650,8070,8070,8070,8070,186
20230824,092100,166453630,8070,8070,8070,8070,26
20230824,092000,166243810,8070,8070,8070,8060,412
20230824,091900,162918980,8060,8070,8070,8060,2
20230824,091800,162902850,8070,8070,8070,8070,266
20230824,091700,160756230,8060,8060,8060,8060,1
20230824,091600,160748170,8060,8060,8060,8060,0
20230824,091500,160748170,8060,8080,8080,8060,581
20230824,091400,156061330,8080,8100,8100,8080,95
20230824,091300,155292950,8100,8080,8100,8080,2968
20230824,091200,131280500,8070,8070,8070,8070,731
20230824,091100,125381330,8080,8070,8080,8070,1302
20230824,091000,114864970,8070,8070,8070,8070,411
20230824,090900,111548200,8060,8060,8070,8060,782
20230824,090800,105243070,8070,8040,8070,8040,1197
20230824,090700,95603530,8010,8010,8040,8010,705
20230824,090600,89943060,8020,8020,8020,8020,6
20230824,090500,89894940,8010,8010,8010,8010,83
20230824,090400,89230110,8010,8080,8080,8010,1169
20230824,090300,79830600,8080,8080,8080,8080,350
20230824,090200,77002600,8010,8050,8110,7980,2410
20230824,090100,57639110,8050,8010,8050,7960,3396
20230824,090000,30503510,7960,7980,8000,7960,3824