stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191700,1931780410,8880,8880,8880,8880,6638
20230804,191600,1931780410,8880,8880,8880,8880,0
20230804,191500,1931780410,8880,8880,8880,8880,0
20230804,191400,1931780410,8880,8880,8880,8880,0
20230804,191300,1931780410,8880,8880,8880,8880,0
20230804,191200,1931780410,8880,8880,8880,8880,0
20230804,191100,1931780410,8880,8880,8880,8880,0
20230804,191000,1931780410,8880,8880,8880,8880,0
20230804,190900,1931780410,8880,8880,8880,8880,0
20230804,190800,1931780410,8880,8880,8880,8880,0
20230804,190700,1931780410,8880,8880,8880,8880,0
20230804,190600,1931780410,8880,8880,8880,8880,0
20230804,190500,1931780410,8880,8880,8880,8880,0
20230804,190400,1931780410,8880,8880,8880,8880,0
20230804,190300,1931780410,8880,8880,8880,8880,0
20230804,190200,1931780410,8880,8880,8880,8880,0
20230804,190100,1931780410,8880,8880,8880,8880,0
20230804,190000,1931780410,8880,8880,8880,8880,0
20230804,185900,1931780410,8880,8880,8880,8880,0
20230804,185800,1931780410,8880,8880,8880,8880,0
20230804,185700,1931780410,8880,8880,8880,8880,0
20230804,185600,1931780410,8880,8880,8880,8880,0
20230804,185500,1931780410,8880,8880,8880,8880,0
20230804,185400,1931780410,8880,8880,8880,8880,0
20230804,185300,1931780410,8880,8880,8880,8880,0
20230804,185200,1931780410,8880,8880,8880,8880,0
20230804,185100,1931780410,8880,8880,8880,8880,0
20230804,185000,1931780410,8880,8880,8880,8880,0
20230804,184900,1931780410,8880,8880,8880,8880,0
20230804,184800,1931780410,8880,8880,8880,8880,0
20230804,184700,1931780410,8880,8880,8880,8880,6638
20230804,184600,1931780410,8880,8880,8880,8880,0
20230804,184500,1931780410,8880,8880,8880,8880,0
20230804,184400,1931780410,8880,8880,8880,8880,0
20230804,184300,1931780410,8880,8880,8880,8880,0
20230804,184200,1931780410,8880,8880,8880,8880,0
20230804,184100,1931780410,8880,8880,8880,8880,0
20230804,184000,1931780410,8880,8880,8880,8880,0
20230804,183900,1931780410,8880,8880,8880,8880,0
20230804,183800,1931780410,8880,8880,8880,8880,0
20230804,183700,1931780410,8880,8880,8880,8880,0
20230804,183600,1931780410,8880,8880,8880,8880,0
20230804,183500,1931780410,8880,8880,8880,8880,0
20230804,183400,1931780410,8880,8880,8880,8880,0
20230804,183300,1931780410,8880,8880,8880,8880,0
20230804,183200,1931780410,8880,8880,8880,8880,0
20230804,183100,1931780410,8880,8880,8880,8880,0
20230804,183000,1931780410,8880,8880,8880,8880,0
20230804,182900,1931780410,8880,8880,8880,8880,0
20230804,182800,1931780410,8880,8880,8880,8880,0
20230804,182700,1931780410,8880,8880,8880,8880,0
20230804,182600,1931780410,8880,8880,8880,8880,0
20230804,182500,1931780410,8880,8880,8880,8880,0
20230804,182400,1931780410,8880,8880,8880,8880,0
20230804,182300,1931780410,8880,8880,8880,8880,0
20230804,182200,1931780410,8880,8880,8880,8880,0
20230804,182100,1931780410,8880,8880,8880,8880,0
20230804,182000,1931780410,8880,8880,8880,8880,0
20230804,181900,1931780410,8880,8880,8880,8880,0
20230804,181800,1931780410,8880,8880,8880,8880,0
20230804,181700,1931780410,8880,8880,8880,8880,6638
20230804,181600,1931780410,8880,8880,8880,8880,0
20230804,181500,1931780410,8880,8880,8880,8880,0
20230804,181400,1931780410,8880,8880,8880,8880,0
20230804,181300,1931780410,8880,8880,8880,8880,0
20230804,181200,1931780410,8880,8880,8880,8880,0
20230804,181100,1931780410,8880,8880,8880,8880,0
20230804,181000,1931780410,8880,8880,8880,8880,0
20230804,180900,1931780410,8880,8880,8880,8880,0
20230804,180800,1931780410,8880,8880,8880,8880,0
20230804,180700,1931780410,8880,8880,8880,8880,0
20230804,180600,1931780410,8880,8880,8880,8880,0
20230804,180500,1931780410,8880,8880,8880,8880,0
20230804,180400,1931780410,8880,8880,8880,8880,0
20230804,180300,1931780410,8880,8880,8880,8880,0
20230804,180200,1931780410,8880,8880,8880,8880,0
20230804,180100,1931780410,8880,8880,8880,8880,0
20230804,180000,1931780410,8880,8880,8880,8880,0
20230804,175900,1931780410,8880,8880,8880,8880,0
20230804,175800,1931780410,8880,8880,8880,8880,0
20230804,175700,1931780410,8880,8880,8880,8880,0
20230804,175600,1931780410,8880,8880,8880,8880,0
20230804,175500,1931780410,8880,8880,8880,8880,0
20230804,175400,1931780410,8880,8880,8880,8880,0
20230804,175300,1931780410,8880,8880,8880,8880,0
20230804,175200,1931780410,8880,8880,8880,8880,0
20230804,175100,1931780410,8880,8880,8880,8880,0
20230804,175000,1931780410,8880,8880,8880,8880,0
20230804,174900,1931780410,8880,8880,8880,8880,0
20230804,174800,1931780410,8880,8880,8880,8880,0
20230804,174700,1931780410,8880,8880,8880,8880,6638
20230804,174600,1931780410,8880,8880,8880,8880,0
20230804,174500,1931780410,8880,8880,8880,8880,0
20230804,174400,1931780410,8880,8880,8880,8880,0
20230804,174300,1931780410,8880,8880,8880,8880,0
20230804,174200,1931780410,8880,8880,8880,8880,0
20230804,174100,1931780410,8880,8880,8880,8880,0
20230804,174000,1931780410,8880,8880,8880,8880,0
20230804,173900,1931780410,8880,8880,8880,8880,0
20230804,173800,1931780410,8880,8880,8880,8880,0
20230804,173700,1931780410,8880,8880,8880,8880,0
20230804,173600,1931780410,8880,8880,8880,8880,0
20230804,173500,1931780410,8880,8880,8880,8880,0
20230804,173400,1931780410,8880,8880,8880,8880,0
20230804,173300,1931780410,8880,8880,8880,8880,0
20230804,173200,1931780410,8880,8880,8880,8880,0
20230804,173100,1931780410,8880,8880,8880,8880,0
20230804,173000,1931780410,8880,8880,8880,8880,0
20230804,172900,1931780410,8880,8880,8880,8880,0
20230804,172800,1931780410,8880,8880,8880,8880,0
20230804,172700,1931780410,8880,8880,8880,8880,0
20230804,172600,1931780410,8880,8880,8880,8880,0
20230804,172500,1931780410,8880,8880,8880,8880,0
20230804,172400,1931780410,8880,8880,8880,8880,0
20230804,172300,1931780410,8880,8880,8880,8880,0
20230804,172200,1931780410,8880,8880,8880,8880,0
20230804,172100,1931780410,8880,8880,8880,8880,0
20230804,172000,1931780410,8880,8880,8880,8880,0
20230804,171900,1931780410,8880,8880,8880,8880,0
20230804,171800,1931780410,8880,8880,8880,8880,0
20230804,171700,1931780410,8880,8880,8880,8880,6638
20230804,171600,1931780410,8880,8880,8880,8880,0
20230804,171500,1931780410,8880,8880,8880,8880,0
20230804,171400,1931780410,8880,8880,8880,8880,0
20230804,171300,1931780410,8880,8880,8880,8880,0
20230804,171200,1931780410,8880,8880,8880,8880,0
20230804,171100,1931780410,8880,8880,8880,8880,0
20230804,171000,1931780410,8880,8880,8880,8880,0
20230804,170900,1931780410,8880,8880,8880,8880,0
20230804,170800,1931780410,8880,8880,8880,8880,0
20230804,170700,1931780410,8880,8880,8880,8880,0
20230804,170600,1931780410,8880,8880,8880,8880,0
20230804,170500,1931780410,8880,8880,8880,8880,0
20230804,170400,1931780410,8880,8880,8880,8880,0
20230804,170300,1931780410,8880,8880,8880,8880,0
20230804,170200,1931780410,8880,8880,8880,8880,0
20230804,170100,1931780410,8880,8880,8880,8880,0
20230804,170000,1931780410,8880,8880,8880,8880,0
20230804,165900,1931780410,8880,8880,8880,8880,0
20230804,165800,1931780410,8880,8880,8880,8880,0
20230804,165700,1931780410,8880,8880,8880,8880,0
20230804,165600,1931780410,8880,8880,8880,8880,0
20230804,165500,1931780410,8880,8880,8880,8880,0
20230804,165400,1931780410,8880,8880,8880,8880,0
20230804,165300,1931780410,8880,8880,8880,8880,0
20230804,165200,1931780410,8880,8880,8880,8880,0
20230804,165100,1931780410,8880,8880,8880,8880,0
20230804,165000,1931780410,8880,8880,8880,8880,0
20230804,164900,1931780410,8880,8880,8880,8880,0
20230804,164800,1931780410,8880,8880,8880,8880,0
20230804,164700,1931780410,8880,8880,8880,8880,6638
20230804,164600,1931780410,8880,8880,8880,8880,0
20230804,164500,1931780410,8880,8880,8880,8880,0
20230804,164400,1931780410,8880,8880,8880,8880,0
20230804,164300,1931780410,8880,8880,8880,8880,0
20230804,164200,1931780410,8880,8880,8880,8880,0
20230804,164100,1931780410,8880,8880,8880,8880,0
20230804,164000,1931780410,8880,8880,8880,8880,0
20230804,163900,1931780410,8880,8880,8880,8880,0
20230804,163800,1931780410,8880,8880,8880,8880,0
20230804,163700,1931780410,8880,8880,8880,8880,0
20230804,163600,1931780410,8880,8880,8880,8880,0
20230804,163500,1931780410,8880,8880,8880,8880,0
20230804,163400,1931780410,8880,8880,8880,8880,0
20230804,163300,1931780410,8880,8880,8880,8880,0
20230804,163200,1931780410,8880,8880,8880,8880,0
20230804,163100,1931780410,8880,8880,8880,8880,0
20230804,163000,1931780410,8880,8880,8880,8880,0
20230804,162900,1931780410,8880,8880,8880,8880,0
20230804,162800,1931780410,8880,8880,8880,8880,0
20230804,162700,1931780410,8880,8880,8880,8880,0
20230804,162600,1931780410,8880,8880,8880,8880,0
20230804,162500,1931780410,8880,8880,8880,8880,0
20230804,162400,1931780410,8880,8880,8880,8880,0
20230804,162300,1931780410,8880,8880,8880,8880,0
20230804,162200,1931780410,8880,8880,8880,8880,0
20230804,162100,1931780410,8880,8880,8880,8880,0
20230804,162000,1931780410,8880,8880,8880,8880,0
20230804,161900,1931780410,8880,8880,8880,8880,0
20230804,161800,1931780410,8880,8880,8880,8880,0
20230804,161700,1931780410,8880,8880,8880,8880,6638
20230804,161600,1931780410,8880,8880,8880,8880,0
20230804,161500,1931780410,8880,8880,8880,8880,0
20230804,161400,1931780410,8880,8880,8880,8880,0
20230804,161300,1931780410,8880,8880,8880,8880,0
20230804,161200,1931780410,8880,8880,8880,8880,0
20230804,161100,1931780410,8880,8880,8880,8880,0
20230804,161000,1931780410,8880,8880,8880,8880,0
20230804,160900,1931780410,8880,8880,8880,8880,0
20230804,160800,1931780410,8880,8880,8880,8880,0
20230804,160700,1931780410,8880,8880,8880,8880,0
20230804,160600,1931780410,8880,8880,8880,8880,0
20230804,160500,1931780410,8880,8880,8880,8880,0
20230804,160400,1931780410,8880,8880,8880,8880,0
20230804,160300,1931780410,8880,8880,8880,8880,0
20230804,160200,1931780410,8880,8880,8880,8880,0
20230804,160100,1931780410,8880,8880,8880,8880,0
20230804,160000,1931780410,8880,8880,8880,8880,0
20230804,155900,1931780410,8880,8880,8880,8880,0
20230804,155800,1931780410,8880,8880,8880,8880,0
20230804,155700,1931780410,8880,8880,8880,8880,0
20230804,155600,1931780410,8880,8880,8880,8880,0
20230804,155500,1931780410,8880,8880,8880,8880,0
20230804,155400,1931780410,8880,8880,8880,8880,0
20230804,155300,1931780410,8880,8880,8880,8880,0
20230804,155200,1931780410,8880,8880,8880,8880,0
20230804,155100,1931780410,8880,8880,8880,8880,0
20230804,155000,1931780410,8880,8880,8880,8880,0
20230804,154900,1931780410,8880,8880,8880,8880,0
20230804,154800,1931780410,8880,8880,8880,8880,0
20230804,154700,1931780410,8880,8880,8880,8880,6638
20230804,154600,1931780410,8880,8880,8880,8880,0
20230804,154500,1931780410,8880,8880,8880,8880,0
20230804,154400,1931780410,8880,8880,8880,8880,0
20230804,154300,1931780410,8880,8880,8880,8880,0
20230804,154200,1931780410,8880,8880,8880,8880,0
20230804,154100,1931780410,8880,8880,8880,8880,0
20230804,154000,1931780410,8880,8880,8880,8880,0
20230804,153900,1931780410,8880,8880,8880,8880,0
20230804,153800,1931780410,8880,8880,8880,8880,0
20230804,153700,1931780410,8880,8880,8880,8880,0
20230804,153600,1931780410,8880,8880,8880,8880,0
20230804,153500,1931780410,8880,8880,8880,8880,0
20230804,153400,1931780410,8880,8880,8880,8880,0
20230804,153300,1931780410,8880,8880,8880,8880,0
20230804,153200,1931780410,8880,8880,8880,8880,0
20230804,153100,1931780410,8880,8880,8880,8880,0
20230804,153000,1931780410,8880,8880,8880,8880,6638
20230804,152900,1872834970,8880,8880,8880,8880,0
20230804,152800,1872834970,8880,8880,8880,8880,0
20230804,152700,1872834970,8880,8880,8880,8880,0
20230804,152600,1872834970,8880,8880,8880,8880,0
20230804,152500,1872834970,8880,8880,8880,8880,0
20230804,152400,1872834970,8880,8880,8880,8880,0
20230804,152300,1872834970,8880,8880,8880,8880,0
20230804,152200,1872834970,8880,8880,8880,8880,0
20230804,152100,1872834970,8880,8880,8880,8880,0
20230804,152000,1872834970,8880,8880,8880,8880,0
20230804,151900,1872834970,8880,8890,8890,8880,1024
20230804,151800,1863741780,8890,8910,8910,8890,271
20230804,151700,1861330590,8910,8890,8910,8890,557
20230804,151600,1856372730,8900,8900,8900,8890,1113
20230804,151500,1846467420,8900,8890,8900,8890,1110
20230804,151400,1836593370,8890,8890,8890,8890,411
20230804,151300,1832939580,8880,8880,8880,8880,34
20230804,151200,1832637660,8890,8890,8890,8890,7
20230804,151100,1832575430,8890,8870,8890,8870,1010
20230804,151000,1823596620,8870,8860,8870,8860,1305
20230804,150900,1812032540,8860,8860,8860,8860,100
20230804,150800,1811146540,8860,8850,8860,8850,819
20230804,150700,1803894900,8850,8860,8860,8850,9
20230804,150600,1803815170,8860,8870,8870,8860,55
20230804,150500,1803327860,8860,8860,8870,8860,390
20230804,150400,1799871060,8860,8860,8860,8860,813
20230804,150300,1792667880,8870,8860,8870,8860,3192
20230804,150200,1764386750,8860,8870,8870,8860,980
20230804,150100,1755699600,8870,8860,8870,8860,117
20230804,150000,1754661910,8860,8860,8860,8860,1057
20230804,145900,1745296890,8860,8870,8870,8860,135
20230804,145800,1744100640,8870,8880,8880,8870,452
20230804,145700,1740091370,8880,8880,8880,8880,3
20230804,145600,1740064730,8870,8880,8880,8870,155
20230804,145500,1738688370,8880,8880,8880,8880,19
20230804,145400,1738519650,8880,8880,8880,8880,100
20230804,145300,1737631650,8870,8870,8870,8870,0
20230804,145200,1737631650,8870,8880,8880,8870,126
20230804,145100,1736513780,8870,8870,8870,8870,376
20230804,145000,1733178660,8880,8870,8880,8870,1014
20230804,144900,1724184340,8870,8880,8880,8870,801
20230804,144800,1717078150,8880,8890,8890,8880,370
20230804,144700,1713792540,8880,8890,8890,8880,3
20230804,144600,1713765890,8880,8890,8890,8880,108
20230804,144500,1712806780,8880,8890,8890,8880,329
20230804,144400,1709885230,8890,8890,8890,8890,5
20230804,144300,1709840780,8880,8890,8890,8880,770
20230804,144200,1702998180,8890,8890,8890,8890,1
20230804,144100,1702989290,8880,8890,8890,8880,336
20230804,144000,1700002280,8890,8890,8890,8890,111
20230804,143900,1699015490,8880,8880,8880,8880,1571
20230804,143800,1685065010,8880,8890,8890,8880,19
20230804,143700,1684896120,8880,8880,8880,8880,281
20230804,143600,1682400840,8880,8880,8880,8880,0
20230804,143500,1682400840,8880,8880,8880,8880,50
20230804,143400,1681956840,8890,8890,8890,8890,0
20230804,143300,1681956840,8890,8890,8890,8890,1
20230804,143200,1681947950,8880,8880,8880,8880,22
20230804,143100,1681752590,8890,8890,8890,8890,5
20230804,143000,1681708140,8880,8880,8880,8880,11
20230804,142900,1681610460,8880,8880,8880,8880,0
20230804,142800,1681610460,8880,8880,8880,8870,917
20230804,142700,1673473700,8880,8870,8880,8870,355
20230804,142600,1670321310,8870,8880,8880,8870,70
20230804,142500,1669700400,8880,8890,8890,8880,249
20230804,142400,1667489230,8890,8880,8890,8880,4
20230804,142300,1667453680,8870,8870,8870,8870,648
20230804,142200,1661705920,8870,8870,8870,8870,252
20230804,142100,1659470680,8870,8890,8890,8870,305
20230804,142000,1656761850,8890,8880,8890,8880,176
20230804,141900,1655198470,8860,8870,8880,8860,1517
20230804,141800,1641739410,8880,8880,8880,8880,0
20230804,141700,1641739410,8880,8880,8880,8880,0
20230804,141600,1641739410,8880,8880,8880,8880,71
20230804,141500,1641108930,8880,8880,8880,8880,71
20230804,141400,1640478450,8870,8870,8870,8870,3
20230804,141300,1640451840,8870,8870,8870,8870,17
20230804,141200,1640301050,8870,8880,8880,8870,12
20230804,141100,1640194500,8880,8870,8880,8870,25
20230804,141000,1639972530,8870,8870,8870,8870,17
20230804,140900,1639821740,8870,8870,8870,8870,84
20230804,140800,1639076660,8870,8870,8870,8870,154
20230804,140700,1637710680,8880,8880,8880,8880,20
20230804,140600,1637533080,8880,8880,8880,8880,203
20230804,140500,1635730440,8880,8880,8880,8880,101
20230804,140400,1634833560,8880,8880,8880,8880,12
20230804,140300,1634727000,8880,8880,8880,8880,44
20230804,140200,1634336280,8870,8870,8870,8870,50
20230804,140100,1633892780,8860,8870,8870,8860,592
20230804,140000,1628644910,8880,8880,8880,8880,2
20230804,135900,1628627150,8870,8880,8880,8870,634
20230804,135800,1622997300,8880,8880,8880,8880,3706
20230804,135700,1590088020,8880,8880,8880,8880,5589
20230804,135600,1540457700,8890,8890,8890,8880,672
20230804,135500,1534489740,8900,8900,8900,8900,0
20230804,135400,1534489740,8900,8900,8900,8900,57
20230804,135300,1533982440,8900,8900,8900,8900,0
20230804,135200,1533982440,8900,8900,8900,8900,12
20230804,135100,1533875640,8900,8900,8900,8900,1
20230804,135000,1533866740,8900,8900,8900,8900,3
20230804,134900,1533840040,8900,8900,8900,8900,1
20230804,134800,1533831140,8880,8880,8880,8880,111
20230804,134700,1532845460,8900,8900,8900,8900,119
20230804,134600,1531786360,8900,8900,8900,8900,1
20230804,134500,1531777460,8880,8880,8880,8880,770
20230804,134400,1524939860,8900,8890,8900,8880,6001
20230804,134300,1471643800,8890,8900,8900,8890,276
20230804,134200,1469188400,8900,8900,8900,8900,70
20230804,134100,1468565400,8900,8900,8900,8900,4
20230804,134000,1468529800,8910,8890,8910,8890,505
20230804,133900,1464035600,8890,8890,8890,8890,119
20230804,133800,1462977690,8890,8880,8900,8880,264
20230804,133700,1460633260,8880,8890,8890,8880,349
20230804,133600,1457534040,8880,8880,8880,8880,3
20230804,133500,1457507400,8880,8890,8890,8880,287
20230804,133400,1454958740,8890,8890,8890,8890,60
20230804,133300,1454425340,8900,8900,8900,8900,37
20230804,133200,1454096040,8890,8890,8890,8890,0
20230804,133100,1454096040,8890,8890,8890,8890,1000
20230804,133000,1445206040,8900,8900,8900,8900,210
20230804,132900,1443337040,8890,8890,8890,8890,151
20230804,132800,1441994650,8880,8880,8880,8880,255
20230804,132700,1439730250,8880,8890,8890,8880,376
20230804,132600,1436391310,8890,8890,8890,8880,1057
20230804,132500,1427004580,8890,8890,8890,8890,5
20230804,132400,1426960130,8890,8890,8890,8880,87
20230804,132300,1426187300,8890,8900,8900,8890,62
20230804,132200,1425636070,8900,8910,8920,8900,770
20230804,132100,1418778020,8910,8910,8920,8910,1112
20230804,132000,1408865700,8910,8890,8930,8890,514
20230804,131900,1404284660,8890,8890,8890,8890,358
20230804,131800,1401102040,8880,8860,8880,8860,1842
20230804,131700,1384779910,8850,8850,8850,8850,6
20230804,131600,1384726810,8850,8850,8850,8830,1494
20230804,131500,1371509930,8840,8820,8840,8820,507
20230804,131400,1367033150,8820,8820,8820,8820,2
20230804,131300,1367015510,8820,8820,8820,8820,16
20230804,131200,1366874390,8820,8820,8820,8820,15
20230804,131100,1366742090,8810,8810,8810,8810,450
20230804,131000,1362777590,8810,8810,8810,8810,50
20230804,130900,1362337090,8800,8790,8800,8790,272
20230804,130800,1359946010,8790,8790,8790,8790,110
20230804,130700,1358979110,8780,8780,8780,8780,927
20230804,130600,1350840050,8780,8780,8780,8780,6
20230804,130500,1350787370,8770,8770,8770,8770,0
20230804,130400,1350787370,8770,8770,8780,8770,35
20230804,130300,1350480320,8770,8770,8770,8770,59
20230804,130200,1349962890,8770,8780,8780,8770,300
20230804,130100,1347331880,8780,8790,8790,8780,749
20230804,130000,1340755430,8790,8790,8790,8780,304
20230804,125900,1338086270,8790,8790,8790,8790,2
20230804,125800,1338068690,8790,8790,8790,8790,100
20230804,125700,1337189690,8790,8790,8790,8790,21
20230804,125600,1337005100,8780,8780,8780,8780,200
20230804,125500,1335249100,8780,8780,8780,8780,50
20230804,125400,1334810100,8790,8790,8790,8790,30
20230804,125300,1334546400,8790,8780,8790,8780,212
20230804,125200,1332684920,8790,8780,8790,8780,81
20230804,125100,1331973680,8790,8790,8790,8790,13
20230804,125000,1331859410,8780,8770,8780,8770,1317
20230804,124900,1320297530,8770,8770,8770,8760,458
20230804,124800,1316280930,8770,8770,8770,8760,1644
20230804,124700,1301879010,8760,8760,8760,8760,0
20230804,124600,1301879010,8760,8770,8770,8760,177
20230804,124500,1300327000,8770,8770,8770,8760,124
20230804,124400,1299240490,8770,8770,8770,8760,729
20230804,124300,1292851300,8780,8780,8780,8770,35
20230804,124200,1292544010,8760,8770,8770,8760,1600
20230804,124100,1278527670,8770,8770,8770,8770,10
20230804,124000,1278439970,8760,8770,8770,8760,837
20230804,123900,1271102440,8760,8760,8760,8760,0
20230804,123800,1271102440,8760,8760,8760,8760,0
20230804,123700,1271102440,8760,8760,8760,8760,356
20230804,123600,1267983880,8760,8780,8780,8760,327
20230804,123500,1265118000,8780,8770,8780,8760,1304
20230804,123400,1253688880,8770,8770,8770,8770,56
20230804,123300,1253197760,8770,8770,8770,8760,182
20230804,123200,1251601650,8770,8760,8770,8760,140
20230804,123100,1250375030,8760,8780,8790,8750,4087
20230804,123000,1214571840,8780,8780,8780,8780,497
20230804,122900,1210208180,8780,8790,8790,8780,54
20230804,122800,1209734040,8780,8800,8800,8760,5265
20230804,122700,1163520830,8800,8790,8800,8790,600
20230804,122600,1158246630,8800,8800,8800,8790,952
20230804,122500,1149877040,8790,8800,8800,8790,73
20230804,122400,1149234870,8790,8800,8800,8790,849
20230804,122300,1141771950,8790,8800,8800,8790,1021
20230804,122200,1132796140,8800,8800,8800,8800,20
20230804,122100,1132620140,8800,8810,8810,8800,2351
20230804,122000,1111931320,8800,8800,8800,8800,10
20230804,121900,1111843320,8800,8800,8800,8800,0
20230804,121800,1111843320,8800,8800,8800,8800,501
20230804,121700,1107434520,8800,8810,8810,8800,43
20230804,121600,1107055720,8800,8800,8800,8800,234
20230804,121500,1104996520,8800,8810,8810,8800,79
20230804,121400,1104301030,8810,8810,8810,8810,13
20230804,121300,1104186500,8810,8810,8810,8810,3
20230804,121200,1104160070,8800,8800,8800,8800,10
20230804,121100,1104072070,8800,8800,8800,8800,1192
20230804,121000,1093582470,8800,8800,8800,8800,51
20230804,120900,1093133670,8810,8810,8810,8810,0
20230804,120800,1093133670,8810,8810,8810,8810,1
20230804,120700,1093124860,8800,8800,8800,8800,0
20230804,120600,1093124860,8800,8800,8800,8800,0
20230804,120500,1093124860,8800,8800,8800,8800,351
20230804,120400,1090036060,8800,8810,8810,8800,633
20230804,120300,1084465610,8810,8810,8810,8810,55
20230804,120200,1083981060,8810,8810,8810,8810,135
20230804,120100,1082791710,8810,8810,8810,8810,15
20230804,120000,1082659560,8810,8810,8810,8810,20
20230804,115900,1082483360,8810,8810,8810,8810,0
20230804,115800,1082483360,8810,8810,8810,8800,716
20230804,115700,1076176530,8810,8810,8810,8810,0
20230804,115600,1076176530,8810,8800,8810,8800,29
20230804,115500,1075921180,8810,8810,8810,8810,207
20230804,115400,1074097510,8810,8810,8810,8810,81
20230804,115300,1073383900,8810,8810,8810,8800,37
20230804,115200,1073058130,8800,8800,8800,8800,62
20230804,115100,1072512530,8810,8800,8810,8790,417
20230804,115000,1068844850,8800,8800,8800,8800,1405
20230804,114900,1056480850,8800,8800,8800,8800,460
20230804,114800,1052432850,8800,8800,8800,8800,415
20230804,114700,1048780850,8800,8810,8810,8800,4829
20230804,114600,1006282370,8810,8810,8810,8810,206
20230804,114500,1004467510,8810,8810,8820,8810,842
20230804,114400,997044710,8810,8810,8810,8810,545
20230804,114300,992243260,8810,8810,8810,8810,30
20230804,114200,991978960,8810,8810,8810,8810,410
20230804,114100,988366860,8820,8810,8820,8810,508
20230804,114000,983886380,8800,8810,8810,8800,142
20230804,113900,982636010,8810,8810,8810,8800,529
20230804,113800,977979670,8810,8840,8840,8810,6873
20230804,113700,917356170,8840,8840,8840,8830,234
20230804,113600,915288210,8840,8840,8850,8840,276
20230804,113500,912847530,8840,8840,8840,8840,118
20230804,113400,911804410,8840,8840,8840,8840,54
20230804,113300,911327050,8840,8840,8850,8840,926
20230804,113200,903141200,8850,8850,8850,8850,13
20230804,113100,903026150,8850,8850,8850,8850,148
20230804,113000,901716350,8850,8840,8850,8840,258
20230804,112900,899435520,8840,8850,8850,8840,1269
20230804,112800,888214870,8840,8840,8840,8840,0
20230804,112700,888214870,8840,8850,8850,8840,723
20230804,112600,881822670,8840,8850,8850,8840,1058
20230804,112500,872469650,8850,8850,8850,8850,695
20230804,112400,866318900,8850,8850,8850,8850,171
20230804,112300,864805550,8850,8850,8850,8850,120
20230804,112200,863743550,8850,8850,8850,8850,95
20230804,112100,862902800,8850,8850,8850,8850,104
20230804,112000,861982400,8850,8850,8850,8850,32
20230804,111900,861699200,8850,8850,8850,8850,824
20230804,111800,854406800,8850,8860,8860,8850,2391
20230804,111700,833246050,8850,8850,8850,8850,700
20230804,111600,827051050,8850,8860,8860,8850,634
20230804,111500,821437810,8860,8860,8860,8860,604
20230804,111400,816086370,8860,8860,8860,8850,751
20230804,111300,809438110,8860,8860,8860,8850,256
20230804,111200,807170450,8860,8860,8860,8860,65
20230804,111100,806594550,8860,8860,8860,8860,15
20230804,111000,806461650,8860,8890,8900,8850,7520
20230804,110900,739761310,8900,8900,8900,8900,0
20230804,110800,739761310,8900,8920,8920,8890,1515
20230804,110700,726279520,8930,8930,8930,8930,54
20230804,110600,725797300,8930,8930,8930,8930,1
20230804,110500,725788370,8930,8930,8930,8930,2
20230804,110400,725770510,8900,8900,8900,8900,324
20230804,110300,722886910,8910,8910,8910,8910,25
20230804,110200,722664160,8910,8910,8910,8910,1041
20230804,110100,713388850,8900,8900,8900,8900,7
20230804,110000,713326550,8910,8900,8910,8900,64
20230804,105900,712756940,8900,8910,8910,8900,462
20230804,105800,708645130,8910,8910,8910,8910,34
20230804,105700,708342190,8910,8910,8910,8910,198
20230804,105600,706578010,8910,8910,8910,8910,3804
20230804,105500,672684370,8910,8910,8910,8910,100
20230804,105400,671793370,8910,8910,8910,8910,5
20230804,105300,671748820,8910,8910,8910,8910,0
20230804,105200,671748820,8910,8950,8950,8910,523
20230804,105100,667087440,8950,8950,8950,8950,13
20230804,105000,666971090,8950,8950,8950,8950,1
20230804,104900,666962140,8910,8920,8950,8910,326
20230804,104800,664057430,8910,8910,8910,8910,0
20230804,104700,664057430,8910,8910,8910,8910,1
20230804,104600,664048520,8950,8950,8950,8950,1
20230804,104500,664039570,8910,8930,8930,8910,200
20230804,104400,662255370,8950,8950,8950,8950,1
20230804,104300,662246420,8910,8920,8920,8910,150
20230804,104200,660909080,8910,8910,8910,8910,0
20230804,104100,660909080,8910,8930,8930,8910,1000
20230804,104000,651992920,8940,8940,8940,8940,30
20230804,103900,651724720,8950,8960,8960,8950,37
20230804,103800,651393560,8960,8960,8960,8960,20
20230804,103700,651214360,8960,8940,8960,8940,93
20230804,103600,650382080,8930,8940,8950,8930,313
20230804,103500,647586850,8930,8920,8930,8920,472
20230804,103400,643375400,8920,8920,8920,8920,1
20230804,103300,643366480,8920,8920,8920,8910,169
20230804,103200,641860170,8920,8920,8920,8920,65
20230804,103100,641280370,8920,8910,8920,8910,23
20230804,103000,641075410,8910,8910,8910,8910,340
20230804,102900,638046010,8920,8920,8920,8920,3
20230804,102800,638019250,8920,8920,8920,8920,38
20230804,102700,637680290,8920,8920,8920,8920,38
20230804,102600,637341330,8920,8920,8920,8920,1
20230804,102500,637332410,8920,8930,8930,8920,110
20230804,102400,636351200,8920,8920,8920,8920,56
20230804,102300,635851680,8920,8930,8940,8920,72
20230804,102200,635209270,8930,8940,8940,8930,73
20230804,102100,634556880,8940,8940,8940,8940,0
20230804,102000,634556880,8940,8940,8940,8940,5
20230804,101900,634512180,8930,8930,8930,8920,100
20230804,101800,633619370,8930,8950,8950,8930,31
20230804,101700,633342050,8950,8910,8950,8910,148
20230804,101600,632021290,8910,8910,8910,8910,52
20230804,101500,631557970,8950,8930,8950,8910,234
20230804,101400,629471820,8940,8950,8950,8940,36
20230804,101300,629149940,8950,8950,8950,8940,2134
20230804,101200,610061930,8950,8960,8960,8950,261
20230804,101100,607725890,8960,8960,8960,8960,170
20230804,101000,606202690,8960,8950,8970,8940,143
20230804,100900,604923270,8930,8910,8930,8910,786
20230804,100800,597912510,8910,8930,8930,8910,580
20230804,100700,592741650,8930,8930,8930,8930,16
20230804,100600,592598770,8930,8930,8930,8930,2
20230804,100500,592580910,8930,8920,8930,8900,2540
20230804,100400,569967470,8920,8930,8930,8910,212
20230804,100300,568077630,8930,8950,8950,8930,669
20230804,100200,562094440,8960,8970,8970,8960,608
20230804,100100,556643950,8980,8980,8980,8980,164
20230804,100000,555171230,8980,8930,8990,8930,1266
20230804,095900,543849870,8940,8910,8940,8900,1211
20230804,095800,533065970,8910,8870,8910,8870,674
20230804,095700,527076630,8880,8870,8890,8870,2944
20230804,095600,500945870,8860,8860,8860,8860,461
20230804,095500,496861410,8860,8860,8860,8860,138
20230804,095400,495638730,8860,8850,8860,8850,310
20230804,095300,492895130,8850,8850,8860,8850,446
20230804,095200,488945190,8850,8860,8870,8850,2557
20230804,095100,466299200,8860,8860,8870,8860,1183
20230804,095000,455814300,8860,8870,8870,8860,158
20230804,094900,454414320,8860,8870,8870,8860,1386
20230804,094800,442128160,8860,8860,8860,8860,50
20230804,094700,441685160,8860,8860,8870,8860,522
20230804,094600,437057020,8860,8880,8880,8860,2113
20230804,094500,418329590,8880,8880,8880,8870,496
20230804,094400,413926610,8870,8880,8880,8870,56
20230804,094300,413429830,8870,8880,8880,8870,1916
20230804,094200,396418200,8890,8910,8910,8890,205
20230804,094100,394593890,8940,8920,8940,8900,1023
20230804,094000,385480710,8940,8940,8940,8940,21
20230804,093900,385292970,8910,8930,8940,8910,726
20230804,093800,378813690,8940,8940,8950,8930,1076
20230804,093700,369203360,8940,8860,8940,8860,2513
20230804,093600,346879770,8860,8860,8860,8850,948
20230804,093500,338488780,8850,8860,8870,8850,362
20230804,093400,335282310,8860,8890,8890,8860,2448
20230804,093300,313565850,8900,8920,8920,8900,1536
20230804,093200,299882040,8920,8940,8940,8920,59
20230804,093100,299355450,8940,8920,8940,8920,230
20230804,093000,297301820,8910,8910,8910,8910,30
20230804,092900,297034520,8940,8910,8940,8910,451
20230804,092800,293016080,8910,8930,8930,8910,1168
20230804,092700,282603840,8930,8940,8940,8930,1065
20230804,092600,273083240,8940,8980,8990,8940,1090
20230804,092500,263316820,8980,8970,8990,8970,341
20230804,092400,260253650,8970,8970,8980,8950,1136
20230804,092300,250077890,8970,9000,9000,8970,717
20230804,092200,243633220,9000,9040,9040,9000,526
20230804,092100,238889460,9040,9050,9050,9040,124
20230804,092000,237767440,9040,8980,9040,8980,591
20230804,091900,232452590,8970,8970,8970,8970,389
20230804,091800,228963260,8970,8970,8970,8960,401
20230804,091700,225368520,8970,8960,8970,8960,208
20230804,091600,223502910,8970,8990,8990,8970,296
20230804,091500,220846520,8990,9020,9020,8990,737
20230804,091400,214211990,9030,9060,9060,9020,1159
20230804,091300,203745400,9060,9070,9080,9030,961
20230804,091200,195032380,9070,9020,9100,9020,1953
20230804,091100,177313640,9010,8940,9010,8940,2166
20230804,091000,157833730,8960,8830,8960,8830,6413
20230804,090900,101011560,8830,8870,8870,8830,1547
20230804,090800,87330530,8880,8890,8890,8850,1590
20230804,090700,73218220,8880,8890,8890,8880,594
20230804,090600,67941400,8890,8900,8900,8890,875
20230804,090500,60156450,8900,8950,8950,8900,753
20230804,090400,53447290,8950,8990,9000,8950,1914
20230804,090300,36258500,9000,9030,9040,8990,1158
20230804,090200,25824120,9040,9000,9040,9000,226
20230804,090100,23785310,9000,8980,9000,8980,12
20230804,090000,23677480,8980,8970,8980,8960,2403