stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194600,11967342360,8150,8150,8150,8150,9298
20230824,194500,11967342360,8150,8150,8150,8150,0
20230824,194400,11967342360,8150,8150,8150,8150,0
20230824,194300,11967342360,8150,8150,8150,8150,0
20230824,194200,11967342360,8150,8150,8150,8150,0
20230824,194100,11967342360,8150,8150,8150,8150,0
20230824,194000,11967342360,8150,8150,8150,8150,0
20230824,193900,11967342360,8150,8150,8150,8150,0
20230824,193800,11967342360,8150,8150,8150,8150,0
20230824,193700,11967342360,8150,8150,8150,8150,0
20230824,193600,11967342360,8150,8150,8150,8150,0
20230824,193500,11967342360,8150,8150,8150,8150,0
20230824,193400,11967342360,8150,8150,8150,8150,0
20230824,193300,11967342360,8150,8150,8150,8150,0
20230824,193200,11967342360,8150,8150,8150,8150,0
20230824,193100,11967342360,8150,8150,8150,8150,0
20230824,193000,11967342360,8150,8150,8150,8150,0
20230824,192900,11967342360,8150,8150,8150,8150,0
20230824,192800,11967342360,8150,8150,8150,8150,0
20230824,192700,11967342360,8150,8150,8150,8150,0
20230824,192600,11967342360,8150,8150,8150,8150,0
20230824,192500,11967342360,8150,8150,8150,8150,0
20230824,192400,11967342360,8150,8150,8150,8150,0
20230824,192300,11967342360,8150,8150,8150,8150,0
20230824,192200,11967342360,8150,8150,8150,8150,0
20230824,192100,11967342360,8150,8150,8150,8150,0
20230824,192000,11967342360,8150,8150,8150,8150,0
20230824,191900,11967342360,8150,8150,8150,8150,0
20230824,191800,11967342360,8150,8150,8150,8150,0
20230824,191700,11967342360,8150,8150,8150,8150,0
20230824,191600,11967342360,8150,8150,8150,8150,9298
20230824,191500,11967342360,8150,8150,8150,8150,0
20230824,191400,11967342360,8150,8150,8150,8150,0
20230824,191300,11967342360,8150,8150,8150,8150,0
20230824,191200,11967342360,8150,8150,8150,8150,0
20230824,191100,11967342360,8150,8150,8150,8150,0
20230824,191000,11967342360,8150,8150,8150,8150,0
20230824,190900,11967342360,8150,8150,8150,8150,0
20230824,190800,11967342360,8150,8150,8150,8150,0
20230824,190700,11967342360,8150,8150,8150,8150,0
20230824,190600,11967342360,8150,8150,8150,8150,0
20230824,190500,11967342360,8150,8150,8150,8150,0
20230824,190400,11967342360,8150,8150,8150,8150,0
20230824,190300,11967342360,8150,8150,8150,8150,0
20230824,190200,11967342360,8150,8150,8150,8150,0
20230824,190100,11967342360,8150,8150,8150,8150,0
20230824,190000,11967342360,8150,8150,8150,8150,0
20230824,185900,11967342360,8150,8150,8150,8150,0
20230824,185800,11967342360,8150,8150,8150,8150,0
20230824,185700,11967342360,8150,8150,8150,8150,0
20230824,185600,11967342360,8150,8150,8150,8150,0
20230824,185500,11967342360,8150,8150,8150,8150,0
20230824,185400,11967342360,8150,8150,8150,8150,0
20230824,185300,11967342360,8150,8150,8150,8150,0
20230824,185200,11967342360,8150,8150,8150,8150,0
20230824,185100,11967342360,8150,8150,8150,8150,0
20230824,185000,11967342360,8150,8150,8150,8150,0
20230824,184900,11967342360,8150,8150,8150,8150,0
20230824,184800,11967342360,8150,8150,8150,8150,0
20230824,184700,11967342360,8150,8150,8150,8150,0
20230824,184600,11967342360,8150,8150,8150,8150,9298
20230824,184500,11967342360,8150,8150,8150,8150,0
20230824,184400,11967342360,8150,8150,8150,8150,0
20230824,184300,11967342360,8150,8150,8150,8150,0
20230824,184200,11967342360,8150,8150,8150,8150,0
20230824,184100,11967342360,8150,8150,8150,8150,0
20230824,184000,11967342360,8150,8150,8150,8150,0
20230824,183900,11967342360,8150,8150,8150,8150,0
20230824,183800,11967342360,8150,8150,8150,8150,0
20230824,183700,11967342360,8150,8150,8150,8150,0
20230824,183600,11967342360,8150,8150,8150,8150,0
20230824,183500,11967342360,8150,8150,8150,8150,0
20230824,183400,11967342360,8150,8150,8150,8150,0
20230824,183300,11967342360,8150,8150,8150,8150,0
20230824,183200,11967342360,8150,8150,8150,8150,0
20230824,183100,11967342360,8150,8150,8150,8150,0
20230824,183000,11967342360,8150,8150,8150,8150,0
20230824,182900,11967342360,8150,8150,8150,8150,0
20230824,182800,11967342360,8150,8150,8150,8150,0
20230824,182700,11967342360,8150,8150,8150,8150,0
20230824,182600,11967342360,8150,8150,8150,8150,0
20230824,182500,11967342360,8150,8150,8150,8150,0
20230824,182400,11967342360,8150,8150,8150,8150,0
20230824,182300,11967342360,8150,8150,8150,8150,0
20230824,182200,11967342360,8150,8150,8150,8150,0
20230824,182100,11967342360,8150,8150,8150,8150,0
20230824,182000,11967342360,8150,8150,8150,8150,0
20230824,181900,11967342360,8150,8150,8150,8150,0
20230824,181800,11967342360,8150,8150,8150,8150,0
20230824,181700,11967342360,8150,8150,8150,8150,0
20230824,181600,11967342360,8150,8150,8150,8150,9298
20230824,181500,11967342360,8150,8150,8150,8150,0
20230824,181400,11967342360,8150,8150,8150,8150,0
20230824,181300,11967342360,8150,8150,8150,8150,0
20230824,181200,11967342360,8150,8150,8150,8150,0
20230824,181100,11967342360,8150,8150,8150,8150,0
20230824,181000,11967342360,8150,8150,8150,8150,0
20230824,180900,11967342360,8150,8150,8150,8150,0
20230824,180800,11967342360,8150,8150,8150,8150,0
20230824,180700,11967342360,8150,8150,8150,8150,0
20230824,180600,11967342360,8150,8150,8150,8150,0
20230824,180500,11967342360,8150,8150,8150,8150,0
20230824,180400,11967342360,8150,8150,8150,8150,0
20230824,180300,11967342360,8150,8150,8150,8150,0
20230824,180200,11967342360,8150,8150,8150,8150,0
20230824,180100,11967342360,8150,8150,8150,8150,0
20230824,180000,11967342360,8150,8150,8150,8150,0
20230824,175900,11967342360,8150,8150,8150,8150,0
20230824,175800,11967342360,8150,8150,8150,8150,0
20230824,175700,11967342360,8150,8150,8150,8150,0
20230824,175600,11967342360,8150,8150,8150,8150,0
20230824,175500,11967342360,8150,8150,8150,8150,0
20230824,175400,11967342360,8150,8150,8150,8150,0
20230824,175300,11967342360,8150,8150,8150,8150,0
20230824,175200,11967342360,8150,8150,8150,8150,0
20230824,175100,11967342360,8150,8150,8150,8150,0
20230824,175000,11967342360,8150,8150,8150,8150,0
20230824,174900,11967342360,8150,8150,8150,8150,0
20230824,174800,11967342360,8150,8150,8150,8150,0
20230824,174700,11967342360,8150,8150,8150,8150,0
20230824,174600,11967342360,8150,8150,8150,8150,9298
20230824,174500,11967342360,8150,8150,8150,8150,0
20230824,174400,11967342360,8150,8150,8150,8150,0
20230824,174300,11967342360,8150,8150,8150,8150,0
20230824,174200,11967342360,8150,8150,8150,8150,0
20230824,174100,11967342360,8150,8150,8150,8150,0
20230824,174000,11967342360,8150,8150,8150,8150,0
20230824,173900,11967342360,8150,8150,8150,8150,0
20230824,173800,11967342360,8150,8150,8150,8150,0
20230824,173700,11967342360,8150,8150,8150,8150,0
20230824,173600,11967342360,8150,8150,8150,8150,0
20230824,173500,11967342360,8150,8150,8150,8150,0
20230824,173400,11967342360,8150,8150,8150,8150,0
20230824,173300,11967342360,8150,8150,8150,8150,0
20230824,173200,11967342360,8150,8150,8150,8150,0
20230824,173100,11967342360,8150,8150,8150,8150,0
20230824,173000,11967342360,8150,8150,8150,8150,0
20230824,172900,11967342360,8150,8150,8150,8150,0
20230824,172800,11967342360,8150,8150,8150,8150,0
20230824,172700,11967342360,8150,8150,8150,8150,0
20230824,172600,11967342360,8150,8150,8150,8150,0
20230824,172500,11967342360,8150,8150,8150,8150,0
20230824,172400,11967342360,8150,8150,8150,8150,0
20230824,172300,11967342360,8150,8150,8150,8150,0
20230824,172200,11967342360,8150,8150,8150,8150,0
20230824,172100,11967342360,8150,8150,8150,8150,0
20230824,172000,11967342360,8150,8150,8150,8150,0
20230824,171900,11967342360,8150,8150,8150,8150,0
20230824,171800,11967342360,8150,8150,8150,8150,0
20230824,171700,11967342360,8150,8150,8150,8150,0
20230824,171600,11967342360,8150,8150,8150,8150,9298
20230824,171500,11967342360,8150,8150,8150,8150,0
20230824,171400,11967342360,8150,8150,8150,8150,0
20230824,171300,11967342360,8150,8150,8150,8150,0
20230824,171200,11967342360,8150,8150,8150,8150,0
20230824,171100,11967342360,8150,8150,8150,8150,0
20230824,171000,11967342360,8150,8150,8150,8150,0
20230824,170900,11967342360,8150,8150,8150,8150,0
20230824,170800,11967342360,8150,8150,8150,8150,0
20230824,170700,11967342360,8150,8150,8150,8150,0
20230824,170600,11967342360,8150,8150,8150,8150,0
20230824,170500,11967342360,8150,8150,8150,8150,0
20230824,170400,11967342360,8150,8150,8150,8150,0
20230824,170300,11967342360,8150,8150,8150,8150,0
20230824,170200,11967342360,8150,8150,8150,8150,0
20230824,170100,11967342360,8150,8150,8150,8150,0
20230824,170000,11967342360,8150,8150,8150,8150,0
20230824,165900,11967342360,8150,8150,8150,8150,0
20230824,165800,11967342360,8150,8150,8150,8150,0
20230824,165700,11967342360,8150,8150,8150,8150,0
20230824,165600,11967342360,8150,8150,8150,8150,0
20230824,165500,11967342360,8150,8150,8150,8150,0
20230824,165400,11967342360,8150,8150,8150,8150,0
20230824,165300,11967342360,8150,8150,8150,8150,0
20230824,165200,11967342360,8150,8150,8150,8150,0
20230824,165100,11967342360,8150,8150,8150,8150,0
20230824,165000,11967342360,8150,8150,8150,8150,0
20230824,164900,11967342360,8150,8150,8150,8150,0
20230824,164800,11967342360,8150,8150,8150,8150,0
20230824,164700,11967342360,8150,8150,8150,8150,0
20230824,164600,11967342360,8150,8150,8150,8150,9298
20230824,164500,11967342360,8150,8150,8150,8150,0
20230824,164400,11967342360,8150,8150,8150,8150,0
20230824,164300,11967342360,8150,8150,8150,8150,0
20230824,164200,11967342360,8150,8150,8150,8150,0
20230824,164100,11967342360,8150,8150,8150,8150,0
20230824,164000,11967342360,8150,8150,8150,8150,0
20230824,163900,11967342360,8150,8150,8150,8150,0
20230824,163800,11967342360,8150,8150,8150,8150,0
20230824,163700,11967342360,8150,8150,8150,8150,0
20230824,163600,11967342360,8150,8150,8150,8150,0
20230824,163500,11967342360,8150,8150,8150,8150,0
20230824,163400,11967342360,8150,8150,8150,8150,0
20230824,163300,11967342360,8150,8150,8150,8150,0
20230824,163200,11967342360,8150,8150,8150,8150,0
20230824,163100,11967342360,8150,8150,8150,8150,0
20230824,163000,11967342360,8150,8150,8150,8150,0
20230824,162900,11967342360,8150,8150,8150,8150,0
20230824,162800,11967342360,8150,8150,8150,8150,0
20230824,162700,11967342360,8150,8150,8150,8150,0
20230824,162600,11967342360,8150,8150,8150,8150,0
20230824,162500,11967342360,8150,8150,8150,8150,0
20230824,162400,11967342360,8150,8150,8150,8150,0
20230824,162300,11967342360,8150,8150,8150,8150,0
20230824,162200,11967342360,8150,8150,8150,8150,0
20230824,162100,11967342360,8150,8150,8150,8150,0
20230824,162000,11967342360,8150,8150,8150,8150,0
20230824,161900,11967342360,8150,8150,8150,8150,0
20230824,161800,11967342360,8150,8150,8150,8150,0
20230824,161700,11967342360,8150,8150,8150,8150,0
20230824,161600,11967342360,8150,8150,8150,8150,9298
20230824,161500,11967342360,8150,8150,8150,8150,0
20230824,161400,11967342360,8150,8150,8150,8150,0
20230824,161300,11967342360,8150,8150,8150,8150,0
20230824,161200,11967342360,8150,8150,8150,8150,0
20230824,161100,11967342360,8150,8150,8150,8150,0
20230824,161000,11967342360,8150,8150,8150,8150,0
20230824,160900,11967342360,8150,8150,8150,8150,0
20230824,160800,11967342360,8150,8150,8150,8150,0
20230824,160700,11967342360,8150,8150,8150,8150,0
20230824,160600,11967342360,8150,8150,8150,8150,0
20230824,160500,11967342360,8150,8150,8150,8150,0
20230824,160400,11967342360,8150,8150,8150,8150,0
20230824,160300,11967342360,8150,8150,8150,8150,0
20230824,160200,11967342360,8150,8150,8150,8150,0
20230824,160100,11967342360,8150,8150,8150,8150,0
20230824,160000,11967342360,8150,8150,8150,8150,0
20230824,155900,11967342360,8150,8150,8150,8150,0
20230824,155800,11967342360,8150,8150,8150,8150,0
20230824,155700,11967342360,8150,8150,8150,8150,0
20230824,155600,11967342360,8150,8150,8150,8150,0
20230824,155500,11967342360,8150,8150,8150,8150,0
20230824,155400,11967342360,8150,8150,8150,8150,0
20230824,155300,11967342360,8150,8150,8150,8150,0
20230824,155200,11967342360,8150,8150,8150,8150,0
20230824,155100,11967342360,8150,8150,8150,8150,0
20230824,155000,11967342360,8150,8150,8150,8150,0
20230824,154900,11967342360,8150,8150,8150,8150,0
20230824,154800,11967342360,8150,8150,8150,8150,0
20230824,154700,11967342360,8150,8150,8150,8150,0
20230824,154600,11967342360,8150,8150,8150,8150,9298
20230824,154500,11967342360,8150,8150,8150,8150,0
20230824,154400,11967342360,8150,8150,8150,8150,0
20230824,154300,11967342360,8150,8150,8150,8150,0
20230824,154200,11967342360,8150,8150,8150,8150,0
20230824,154100,11967342360,8150,8150,8150,8150,0
20230824,154000,11967342360,8150,8150,8150,8150,0
20230824,153900,11967342360,8150,8150,8150,8150,0
20230824,153800,11967342360,8150,8150,8150,8150,0
20230824,153700,11967342360,8150,8150,8150,8150,0
20230824,153600,11967342360,8150,8150,8150,8150,0
20230824,153500,11967342360,8150,8150,8150,8150,0
20230824,153400,11967342360,8150,8150,8150,8150,0
20230824,153300,11967342360,8150,8150,8150,8150,0
20230824,153200,11967342360,8150,8150,8150,8150,0
20230824,153100,11967342360,8150,8150,8150,8150,0
20230824,153000,11967342360,8150,8150,8150,8150,9298
20230824,152900,11891563660,8160,8160,8160,8160,0
20230824,152800,11891563660,8160,8160,8160,8160,0
20230824,152700,11891563660,8160,8160,8160,8160,0
20230824,152600,11891563660,8160,8160,8160,8160,0
20230824,152500,11891563660,8160,8160,8160,8160,0
20230824,152400,11891563660,8160,8160,8160,8160,0
20230824,152300,11891563660,8160,8160,8160,8160,0
20230824,152200,11891563660,8160,8160,8160,8160,0
20230824,152100,11891563660,8160,8160,8160,8160,0
20230824,152000,11891563660,8160,8160,8160,8160,0
20230824,151900,11891563660,8160,8150,8160,8140,2710
20230824,151800,11869484510,8130,8130,8150,8120,2961
20230824,151700,11845400690,8120,8120,8130,8110,2692
20230824,151600,11823544690,8130,8150,8150,8120,726
20230824,151500,11817642770,8130,8140,8160,8130,4672
20230824,151400,11779617730,8150,8130,8150,8130,1894
20230824,151300,11764203060,8140,8140,8140,8130,49
20230824,151200,11763804220,8140,8140,8140,8130,657
20230824,151100,11758458060,8140,8130,8140,8130,2487
20230824,151000,11738238660,8140,8120,8150,8110,3098
20230824,150900,11713049000,8120,8110,8130,8100,5508
20230824,150800,11668368400,8110,8130,8130,8110,2174
20230824,150700,11650721570,8120,8140,8140,8120,276
20230824,150600,11648477690,8140,8150,8150,8130,968
20230824,150500,11640607330,8120,8140,8150,8120,2721
20230824,150400,11618487450,8140,8130,8140,8130,264
20230824,150300,11616338800,8140,8140,8140,8130,281
20230824,150200,11614052870,8140,8120,8140,8120,1282
20230824,150100,11603636610,8130,8140,8140,8130,3533
20230824,150000,11574910670,8140,8140,8150,8130,5113
20230824,145900,11533293240,8140,8160,8160,8140,837
20230824,145800,11526470730,8150,8160,8160,8150,2222
20230824,145700,11508360390,8150,8150,8160,8150,1311
20230824,145600,11497675680,8160,8160,8160,8160,1291
20230824,145500,11487141120,8170,8160,8170,8150,1895
20230824,145400,11471677940,8150,8170,8170,8150,1916
20230824,145300,11456051720,8170,8160,8170,8160,246
20230824,145200,11454044150,8160,8160,8170,8160,3392
20230824,145100,11426365420,8160,8150,8160,8100,39209
20230824,145000,11107496480,8160,8160,8160,8150,29
20230824,144900,11107259990,8160,8160,8160,8150,514
20230824,144800,11103065800,8160,8150,8160,8150,1748
20230824,144700,11088817630,8150,8170,8170,8150,2354
20230824,144600,11069612330,8170,8180,8180,8160,233
20230824,144500,11067708000,8180,8160,8180,8160,1303
20230824,144400,11057072540,8170,8170,8180,8160,2560
20230824,144300,11036165910,8180,8190,8190,8170,1176
20230824,144200,11026547460,8190,8190,8190,8180,263
20230824,144100,11024394890,8190,8190,8200,8170,3079
20230824,144000,10999184970,8190,8180,8190,8180,2263
20230824,143900,10980658510,8180,8190,8190,8180,4478
20230824,143800,10944024810,8180,8170,8180,8170,1183
20230824,143700,10934348260,8180,8180,8190,8180,414
20230824,143600,10930960900,8190,8170,8190,8160,4061
20230824,143500,10897775080,8180,8180,8200,8180,2576
20230824,143400,10876692970,8190,8180,8190,8180,1760
20230824,143300,10862281050,8180,8180,8180,8180,3189
20230824,143200,10836195030,8180,8150,8180,8150,3311
20230824,143100,10809178070,8150,8160,8160,8150,2319
20230824,143000,10790276140,8150,8150,8160,8150,1367
20230824,142900,10779125940,8150,8160,8160,8150,5457
20230824,142800,10734640810,8160,8150,8160,8140,1408
20230824,142700,10723164160,8160,8160,8160,8140,389
20230824,142600,10719992880,8140,8150,8160,8140,5468
20230824,142500,10675474060,8150,8140,8150,8140,1325
20230824,142400,10664686460,8140,8160,8160,8140,5647
20230824,142300,10618691560,8140,8150,8160,8140,2175
20230824,142200,10600964480,8150,8150,8160,8150,491
20230824,142100,10596959420,8160,8160,8160,8150,6944
20230824,142000,10540337760,8160,8160,8160,8160,428
20230824,141900,10536845280,8160,8160,8170,8160,379
20230824,141800,10533752110,8160,8160,8170,8160,1885
20230824,141700,10518369030,8170,8170,8180,8170,716
20230824,141600,10512517810,8170,8170,8180,8170,564
20230824,141500,10507909520,8180,8170,8180,8170,1012
20230824,141400,10499638290,8160,8180,8180,8160,1614
20230824,141300,10486451750,8180,8170,8180,8170,451
20230824,141200,10482763150,8170,8160,8170,8160,1138
20230824,141100,10473469480,8160,8170,8170,8160,1328
20230824,141000,10462623740,8180,8180,8180,8170,1029
20230824,140900,10454208520,8180,8180,8180,8180,222
20230824,140800,10452392560,8180,8160,8180,8160,1087
20230824,140700,10443522440,8160,8160,8160,8160,162
20230824,140600,10442200520,8160,8150,8160,8150,1245
20230824,140500,10432053060,8150,8160,8160,8150,1915
20230824,140400,10416438170,8160,8180,8180,8160,2824
20230824,140300,10393379820,8180,8170,8180,8160,1135
20230824,140200,10384105790,8170,8170,8170,8170,551
20230824,140100,10379604120,8170,8170,8170,8170,159
20230824,140000,10378305090,8170,8170,8170,8160,1225
20230824,135900,10368299080,8170,8170,8170,8160,1862
20230824,135800,10353097910,8170,8160,8170,8160,1085
20230824,135700,10344237990,8160,8150,8170,8150,728
20230824,135600,10338296110,8160,8160,8160,8160,853
20230824,135500,10331335630,8170,8180,8180,8160,1769
20230824,135400,10316886200,8180,8200,8200,8180,851
20230824,135300,10309920610,8190,8200,8200,8190,795
20230824,135200,10303401710,8200,8170,8200,8170,1438
20230824,135100,10291629720,8170,8180,8190,8170,2234
20230824,135000,10273359460,8180,8180,8180,8180,58
20230824,134900,10272885020,8190,8200,8200,8180,3608
20230824,134800,10243325150,8200,8190,8200,8190,1419
20230824,134700,10231701800,8190,8200,8200,8190,1181
20230824,134600,10222023680,8200,8200,8200,8190,458
20230824,134500,10218269330,8200,8190,8200,8170,3941
20230824,134400,10186004500,8170,8190,8190,8140,13678
20230824,134300,10074265240,8190,8200,8200,8190,4080
20230824,134200,10040830270,8200,8220,8220,8190,5166
20230824,134100,9998487400,8210,8240,8240,8210,11416
20230824,134000,9904565170,8240,8250,8260,8230,15962
20230824,133900,9773044830,8250,8170,8250,8170,37746
20230824,133800,9462601220,8180,8180,8180,8180,999
20230824,133700,9454429400,8180,8180,8190,8180,288
20230824,133600,9452071730,8180,8180,8190,8180,838
20230824,133500,9445215280,8190,8180,8190,8180,363
20230824,133400,9442245410,8180,8180,8190,8180,113
20230824,133300,9441320660,8190,8180,8190,8180,1373
20230824,133200,9430079120,8180,8190,8190,8180,1095
20230824,133100,9421112570,8190,8190,8190,8180,1508
20230824,133000,9408771670,8190,8190,8190,8180,1581
20230824,132900,9395828280,8190,8200,8200,8190,1171
20230824,132800,9386236980,8200,8190,8200,8190,1798
20230824,132700,9371495680,8200,8200,8200,8200,764
20230824,132600,9365230880,8190,8190,8200,8180,458
20230824,132500,9361478010,8190,8190,8190,8190,1124
20230824,132400,9352272450,8180,8190,8190,8180,643
20230824,132300,9347007230,8190,8200,8200,8190,141
20230824,132200,9345852250,8200,8170,8200,8170,4805
20230824,132100,9306517270,8170,8170,8180,8170,1325
20230824,132000,9295681620,8170,8170,8170,8170,202
20230824,131900,9294031280,8180,8180,8180,8170,148
20230824,131800,9292821580,8180,8170,8180,8170,143
20230824,131700,9291653070,8160,8170,8180,8160,2451
20230824,131600,9271643280,8170,8190,8190,8170,1159
20230824,131500,9262162360,8180,8190,8190,8180,1237
20230824,131400,9252042220,8190,8190,8190,8180,757
20230824,131300,9245849390,8190,8190,8200,8190,1298
20230824,131200,9235218560,8190,8190,8190,8190,1930
20230824,131100,9219411860,8180,8180,8190,8170,2877
20230824,131000,9195878350,8180,8180,8190,8180,346
20230824,130900,9193046220,8180,8160,8180,8160,1685
20230824,130800,9179264120,8180,8170,8180,8170,575
20230824,130700,9174566320,8170,8170,8170,8160,597
20230824,130600,9169688860,8170,8170,8170,8160,1264
20230824,130500,9159362010,8160,8150,8160,8150,1698
20230824,130400,9145512110,8150,8140,8150,8140,317
20230824,130300,9142931720,8140,8140,8150,8130,1038
20230824,130200,9134484160,8130,8140,8140,8130,1551
20230824,130100,9121869590,8140,8130,8140,8120,544
20230824,130000,9117447890,8140,8130,8140,8130,1166
20230824,125900,9107965200,8130,8130,8140,8130,221
20230824,125800,9106168410,8150,8140,8160,8130,1071
20230824,125700,9097450520,8130,8140,8140,8120,5184
20230824,125600,9055347160,8140,8130,8140,8130,1258
20230824,125500,9045119020,8130,8150,8150,8130,3660
20230824,125400,9015331570,8150,8150,8160,8150,3714
20230824,125300,8985052290,8130,8160,8160,8130,14060
20230824,125200,8870719700,8150,8150,8150,8140,365
20230824,125100,8867745050,8150,8160,8160,8150,357
20230824,125000,8864833930,8160,8160,8160,8160,238
20230824,124900,8862891850,8170,8170,8170,8170,1
20230824,124800,8862883680,8160,8160,8160,8160,53
20230824,124700,8862451200,8170,8160,8170,8160,791
20230824,124600,8855989270,8170,8170,8170,8170,256
20230824,124500,8853897750,8170,8170,8170,8170,796
20230824,124400,8847394430,8170,8150,8180,8140,5107
20230824,124300,8805677740,8150,8150,8150,8150,1436
20230824,124200,8793974340,8150,8150,8150,8150,32
20230824,124100,8793713540,8160,8150,8160,8150,579
20230824,124000,8788989410,8150,8150,8150,8140,5301
20230824,123900,8745822920,8150,8160,8160,8140,5269
20230824,123800,8702919440,8160,8150,8160,8150,371
20230824,123700,8699893990,8150,8150,8160,8150,3136
20230824,123600,8674335540,8150,8150,8170,8150,634
20230824,123500,8669168140,8150,8160,8160,8150,1760
20230824,123400,8654808950,8160,8170,8170,8160,208
20230824,123300,8653109660,8180,8170,8180,8170,1090
20230824,123200,8644204350,8170,8180,8180,8170,1003
20230824,123100,8636005480,8180,8180,8190,8180,227
20230824,123000,8634148400,8180,8180,8180,8180,55
20230824,122900,8633698500,8170,8170,8170,8170,155
20230824,122800,8632432150,8170,8180,8190,8170,877
20230824,122700,8625265850,8190,8180,8190,8180,1450
20230824,122600,8613404690,8190,8200,8200,8190,578
20230824,122500,8608670370,8190,8200,8200,8190,137
20230824,122400,8607547120,8200,8190,8200,8190,682
20230824,122300,8601956060,8190,8190,8200,8190,385
20230824,122200,8598802860,8190,8180,8190,8180,1147
20230824,122100,8589409480,8190,8180,8190,8170,1649
20230824,122000,8575925690,8170,8160,8170,8160,11849
20230824,121900,8479227410,8160,8170,8170,8160,1500
20230824,121800,8466987010,8170,8170,8180,8160,358
20230824,121700,8464062380,8170,8160,8180,8160,3007
20230824,121600,8439501050,8180,8160,8180,8150,1192
20230824,121500,8429777020,8170,8160,8170,8150,2044
20230824,121400,8413108720,8160,8190,8190,8160,1010
20230824,121300,8404865980,8160,8190,8190,8160,2193
20230824,121200,8386963140,8190,8180,8190,8170,836
20230824,121100,8380124040,8180,8200,8200,8180,351
20230824,121000,8377246320,8190,8200,8200,8180,1503
20230824,120900,8364936060,8190,8200,8200,8190,1387
20230824,120800,8353563810,8200,8190,8200,8190,1858
20230824,120700,8338345760,8190,8200,8200,8190,1448
20230824,120600,8326486440,8190,8220,8230,8190,6698
20230824,120500,8271419890,8220,8220,8240,8210,12624
20230824,120400,8167570820,8220,8180,8220,8180,27737
20230824,120300,7940118890,8180,8180,8180,8170,111
20230824,120200,7939210930,8190,8180,8190,8170,544
20230824,120100,7934759730,8170,8190,8190,8170,93
20230824,120000,7933999040,8190,8170,8190,8160,4545
20230824,115900,7896829030,8170,8170,8180,8170,2890
20230824,115800,7873217130,8170,8170,8170,8170,246
20230824,115700,7871207310,8160,8180,8180,8160,560
20230824,115600,7866630010,8160,8170,8170,8160,327
20230824,115500,7863959400,8180,8170,8180,8160,1316
20230824,115400,7853207970,8160,8150,8160,8150,1802
20230824,115300,7838508510,8150,8160,8160,8150,1677
20230824,115200,7824838920,8170,8160,8170,8150,559
20230824,115100,7820279480,8160,8160,8160,8160,1061
20230824,115000,7811621720,8160,8160,8170,8150,1608
20230824,114900,7798501560,8170,8160,8170,8150,1561
20230824,114800,7785773840,8170,8160,8180,8160,1466
20230824,114700,7773802150,8160,8170,8170,8160,3153
20230824,114600,7748057040,8170,8160,8170,8160,1113
20230824,114500,7738964820,8160,8180,8180,8160,6710
20230824,114400,7684173720,8180,8190,8190,8180,1728
20230824,114300,7670033960,8200,8200,8200,8190,1294
20230824,114200,7659435230,8200,8190,8200,8190,1084
20230824,114100,7650548660,8200,8180,8200,8180,2630
20230824,114000,7629019940,8190,8200,8200,8190,2500
20230824,113900,7608531580,8200,8180,8210,8180,11690
20230824,113800,7512698690,8180,8170,8180,8170,6671
20230824,113700,7458135090,8170,8170,8170,8160,9172
20230824,113600,7383270460,8170,8160,8170,8150,1790
20230824,113500,7368661600,8160,8190,8190,8160,9239
20230824,113400,7293090210,8190,8180,8200,8180,8756
20230824,113300,7221379140,8180,8140,8190,8140,9571
20230824,113200,7143250980,8140,8140,8150,8130,4652
20230824,113100,7105383670,8140,8150,8150,8130,5855
20230824,113000,7057699240,8160,8160,8160,8160,255
20230824,112900,7055618440,8160,8150,8160,8150,3978
20230824,112800,7023183490,8150,8170,8180,8150,763
20230824,112700,7016956710,8170,8170,8170,8160,3422
20230824,112600,6989011050,8170,8180,8180,8170,9789
20230824,112500,6908964930,8180,8160,8180,8160,7561
20230824,112400,6847209190,8160,8160,8180,8150,12039
20230824,112300,6748883240,8160,8140,8160,8140,2458
20230824,112200,6728843830,8140,8140,8140,8140,2890
20230824,112100,6705319230,8140,8150,8160,8140,3301
20230824,112000,6678432870,8150,8160,8170,8150,4529
20230824,111900,6641480960,8160,8160,8160,8150,5212
20230824,111800,6598959210,8160,8150,8160,8150,3026
20230824,111700,6574293500,8150,8150,8150,8140,2671
20230824,111600,6552527270,8150,8150,8160,8140,4334
20230824,111500,6517206030,8150,8130,8160,8130,24102
20230824,111400,6320828580,8130,8090,8130,8090,21735
20230824,111300,6144583960,8090,8090,8090,8080,2268
20230824,111200,6126235860,8080,8080,8080,8070,1571
20230824,111100,6113546890,8080,8090,8100,8080,2443
20230824,111000,6093783420,8090,8080,8090,8070,2198
20230824,110900,6076010990,8060,8090,8090,8060,1640
20230824,110800,6062756380,8090,8080,8090,8070,1098
20230824,110700,6053888060,8070,8070,8080,8070,866
20230824,110600,6046899340,8080,8090,8090,8080,1744
20230824,110500,6032805510,8090,8080,8100,8080,1694
20230824,110400,6019106100,8090,8090,8090,8080,2733
20230824,110300,5997007460,8080,8080,8090,8080,1287
20230824,110200,5986608490,8080,8070,8080,8070,560
20230824,110100,5982083860,8070,8070,8080,8060,3250
20230824,110000,5955841320,8070,8070,8070,8060,7982
20230824,105900,5891442170,8070,8080,8090,8070,1764
20230824,105800,5877194700,8080,8090,8090,8080,2419
20230824,105700,5857641890,8090,8100,8110,8080,11849
20230824,105600,5761810860,8100,8090,8100,8090,6417
20230824,105500,5709869400,8090,8080,8090,8080,2766
20230824,105400,5687493540,8080,8070,8100,8070,8913
20230824,105300,5615442260,8070,8070,8080,8060,3467
20230824,105200,5587463900,8070,8040,8070,8040,2223
20230824,105100,5569551620,8050,8040,8050,8040,812
20230824,105000,5563017670,8040,8020,8040,8020,1847
20230824,104900,5548203460,8030,8060,8060,8030,2472
20230824,104800,5528297060,8060,8030,8070,8030,5508
20230824,104700,5483953940,8020,8020,8030,8020,767
20230824,104600,5477796170,8020,8020,8020,8010,290
20230824,104500,5475472190,8020,8030,8030,8010,2120
20230824,104400,5458450150,8030,8040,8050,8010,8023
20230824,104300,5394026470,8050,8040,8050,8030,5598
20230824,104200,5349015590,8030,8030,8050,8000,19719
20230824,104100,5190476950,8030,8010,8030,8000,7128
20230824,104000,5133258720,8020,8020,8020,8000,6344
20230824,103900,5082462670,8010,8000,8040,8000,13875
20230824,103800,4971378880,8000,7930,8000,7930,10372
20230824,103700,4888645280,7950,7940,7970,7940,5978
20230824,103600,4841072590,7930,7910,7930,7910,1703
20230824,103500,4827579550,7900,7940,7940,7900,97
20230824,103400,4826812820,7940,7940,7940,7910,2290
20230824,103300,4808666210,7940,7890,7940,7890,4630
20230824,103200,4771966970,7890,7900,7900,7840,16001
20230824,103100,4646271610,7910,7910,7920,7890,3257
20230824,103000,4620482240,7910,7880,7910,7860,5398
20230824,102900,4577946310,7900,7860,7910,7860,8171
20230824,102800,4513444290,7880,7840,7880,7840,5767
20230824,102700,4468128170,7850,7860,7860,7840,17707
20230824,102600,4329159260,7860,7870,7870,7850,7969
20230824,102500,4266532970,7860,7870,7880,7860,8894
20230824,102400,4196597920,7870,7860,7870,7850,9868
20230824,102300,4119062830,7860,7870,7880,7860,2561
20230824,102200,4098931110,7870,7880,7880,7860,4490
20230824,102100,4063591200,7880,7870,7880,7870,946
20230824,102000,4056141520,7870,7870,7880,7860,7039
20230824,101900,4000770130,7870,7860,7880,7860,3938
20230824,101800,3969792150,7870,7880,7890,7860,1384
20230824,101700,3958900480,7880,7870,7880,7860,8456
20230824,101600,3892368020,7870,7890,7890,7870,6442
20230824,101500,3841615500,7890,7890,7890,7880,3283
20230824,101400,3815723950,7890,7900,7900,7890,2301
20230824,101300,3797565160,7890,7880,7890,7880,3737
20230824,101200,3768111180,7880,7870,7890,7860,4541
20230824,101100,3732344360,7870,7880,7880,7870,5928
20230824,101000,3685657880,7880,7880,7880,7870,3252
20230824,100900,3660049000,7880,7890,7900,7880,5471
20230824,100800,3616920190,7880,7890,7890,7880,3655
20230824,100700,3588096130,7890,7900,7900,7890,4676
20230824,100600,3551184540,7900,7900,7900,7890,2434
20230824,100500,3531969260,7890,7910,7910,7890,5594
20230824,100400,3487760750,7910,7910,7910,7900,4807
20230824,100300,3449745350,7910,7910,7920,7910,2275
20230824,100200,3431750020,7910,7910,7910,7900,6211
20230824,100100,3382668660,7910,7910,7920,7900,4194
20230824,100000,3349489340,7920,7920,7920,7910,6051
20230824,095900,3301581720,7910,7910,7930,7910,2312
20230824,095800,3283279860,7920,7920,7920,7910,4539
20230824,095700,3247355870,7920,7910,7930,7910,3041
20230824,095600,3223263460,7920,7910,7930,7900,4463
20230824,095500,3187931500,7910,7910,7920,7900,1481
20230824,095400,3176223440,7910,7920,7920,7910,3910
20230824,095300,3145288040,7920,7920,7920,7900,4277
20230824,095200,3111442300,7930,7900,7950,7900,8417
20230824,095100,3044768850,7910,7900,7910,7890,3919
20230824,095000,3013820840,7890,7890,7910,7890,3265
20230824,094900,2988038330,7890,7900,7900,7890,2955
20230824,094800,2964722550,7910,7900,7920,7900,2993
20230824,094700,2941066770,7900,7910,7930,7900,6502
20230824,094600,2889640020,7910,7890,7910,7870,4476
20230824,094500,2854323370,7890,7910,7910,7890,4228
20230824,094400,2820897770,7910,7900,7910,7890,2912
20230824,094300,2797901900,7900,7900,7920,7890,3293
20230824,094200,2771876340,7900,7900,7910,7870,3878
20230824,094100,2741274170,7890,7880,7890,7850,6088
20230824,094000,2693411630,7870,7880,7880,7860,6204
20230824,093900,2644590290,7860,7880,7880,7860,4479
20230824,093800,2609342390,7890,7910,7910,7880,1924
20230824,093700,2594167120,7920,7880,7920,7860,20907
20230824,093600,2429470980,7870,7900,7900,7870,5326
20230824,093500,2387456380,7900,7880,7900,7880,3263
20230824,093400,2361701780,7890,7890,7900,7880,3115
20230824,093300,2337110720,7890,7890,7900,7870,7699
20230824,093200,2276401580,7890,7900,7910,7890,2509
20230824,093100,2256594330,7900,7890,7900,7870,4408
20230824,093000,2221848130,7890,7890,7900,7870,5482
20230824,092900,2178665460,7890,7910,7910,7880,4821
20230824,092800,2140634180,7910,7910,7930,7910,1591
20230824,092700,2128037000,7910,7910,7910,7890,2383
20230824,092600,2109201730,7900,7910,7910,7890,3197
20230824,092500,2083956490,7910,7930,7930,7900,4347
20230824,092400,2049581520,7930,7920,7930,7910,4178
20230824,092300,2016503660,7920,7920,7920,7910,3518
20230824,092200,1988648710,7920,7940,7940,7910,3302
20230824,092100,1962499030,7910,7920,7970,7890,7282
20230824,092000,1904771190,7910,7920,7930,7890,22633
20230824,091900,1725889740,7920,7950,7990,7900,19541
20230824,091800,1570863010,7960,7890,7970,7880,18803
20230824,091700,1421927380,7880,7860,7900,7860,4102
20230824,091600,1389637690,7870,7870,7870,7840,7174
20230824,091500,1333300090,7870,7860,7870,7840,10017
20230824,091400,1254668690,7860,7870,7880,7850,7321
20230824,091300,1197118380,7870,7890,7890,7870,14094
20230824,091200,1086029920,7890,7900,7900,7890,3711
20230824,091100,1056734650,7890,7890,7900,7880,3198
20230824,091000,1031494680,7890,7880,7900,7880,2997
20230824,090900,1007845800,7890,7880,7890,7840,6781
20230824,090800,954572250,7850,7850,7900,7840,9925
20230824,090700,876520050,7840,7860,7860,7830,6239
20230824,090600,827596740,7860,7820,7860,7820,3115
20230824,090500,803183920,7820,7840,7840,7810,11566
20230824,090400,712721570,7840,7840,7850,7830,16073
20230824,090300,586756170,7840,7880,7940,7830,25275
20230824,090200,388050250,7860,7900,7900,7860,9622
20230824,090100,312246480,7900,7890,7940,7890,11584
20230824,090000,220524390,7860,7890,7910,7850,27978