stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,203500,13531193430,7070,7070,7070,7070,17137
20230804,203400,13531193430,7070,7070,7070,7070,0
20230804,203300,13531193430,7070,7070,7070,7070,0
20230804,203200,13531193430,7070,7070,7070,7070,0
20230804,203100,13531193430,7070,7070,7070,7070,0
20230804,203000,13531193430,7070,7070,7070,7070,0
20230804,202900,13531193430,7070,7070,7070,7070,0
20230804,202800,13531193430,7070,7070,7070,7070,0
20230804,202700,13531193430,7070,7070,7070,7070,0
20230804,202600,13531193430,7070,7070,7070,7070,0
20230804,202500,13531193430,7070,7070,7070,7070,0
20230804,202400,13531193430,7070,7070,7070,7070,0
20230804,202300,13531193430,7070,7070,7070,7070,0
20230804,202200,13531193430,7070,7070,7070,7070,0
20230804,202100,13531193430,7070,7070,7070,7070,0
20230804,202000,13531193430,7070,7070,7070,7070,0
20230804,201900,13531193430,7070,7070,7070,7070,0
20230804,201800,13531193430,7070,7070,7070,7070,0
20230804,201700,13531193430,7070,7070,7070,7070,0
20230804,201600,13531193430,7070,7070,7070,7070,0
20230804,201500,13531193430,7070,7070,7070,7070,0
20230804,201400,13531193430,7070,7070,7070,7070,0
20230804,201300,13531193430,7070,7070,7070,7070,0
20230804,201200,13531193430,7070,7070,7070,7070,0
20230804,201100,13531193430,7070,7070,7070,7070,0
20230804,201000,13531193430,7070,7070,7070,7070,0
20230804,200900,13531193430,7070,7070,7070,7070,0
20230804,200800,13531193430,7070,7070,7070,7070,0
20230804,200700,13531193430,7070,7070,7070,7070,0
20230804,200600,13531193430,7070,7070,7070,7070,0
20230804,200500,13531193430,7070,7070,7070,7070,17137
20230804,200400,13531193430,7070,7070,7070,7070,0
20230804,200300,13531193430,7070,7070,7070,7070,0
20230804,200200,13531193430,7070,7070,7070,7070,0
20230804,200100,13531193430,7070,7070,7070,7070,0
20230804,200000,13531193430,7070,7070,7070,7070,0
20230804,195900,13531193430,7070,7070,7070,7070,0
20230804,195800,13531193430,7070,7070,7070,7070,0
20230804,195700,13531193430,7070,7070,7070,7070,0
20230804,195600,13531193430,7070,7070,7070,7070,0
20230804,195500,13531193430,7070,7070,7070,7070,0
20230804,195400,13531193430,7070,7070,7070,7070,0
20230804,195300,13531193430,7070,7070,7070,7070,0
20230804,195200,13531193430,7070,7070,7070,7070,0
20230804,195100,13531193430,7070,7070,7070,7070,0
20230804,195000,13531193430,7070,7070,7070,7070,0
20230804,194900,13531193430,7070,7070,7070,7070,0
20230804,194800,13531193430,7070,7070,7070,7070,0
20230804,194700,13531193430,7070,7070,7070,7070,0
20230804,194600,13531193430,7070,7070,7070,7070,0
20230804,194500,13531193430,7070,7070,7070,7070,0
20230804,194400,13531193430,7070,7070,7070,7070,0
20230804,194300,13531193430,7070,7070,7070,7070,0
20230804,194200,13531193430,7070,7070,7070,7070,0
20230804,194100,13531193430,7070,7070,7070,7070,0
20230804,194000,13531193430,7070,7070,7070,7070,0
20230804,193900,13531193430,7070,7070,7070,7070,0
20230804,193800,13531193430,7070,7070,7070,7070,0
20230804,193700,13531193430,7070,7070,7070,7070,0
20230804,193600,13531193430,7070,7070,7070,7070,0
20230804,193500,13531193430,7070,7070,7070,7070,17137
20230804,193400,13531193430,7070,7070,7070,7070,0
20230804,193300,13531193430,7070,7070,7070,7070,0
20230804,193200,13531193430,7070,7070,7070,7070,0
20230804,193100,13531193430,7070,7070,7070,7070,0
20230804,193000,13531193430,7070,7070,7070,7070,0
20230804,192900,13531193430,7070,7070,7070,7070,0
20230804,192800,13531193430,7070,7070,7070,7070,0
20230804,192700,13531193430,7070,7070,7070,7070,0
20230804,192600,13531193430,7070,7070,7070,7070,0
20230804,192500,13531193430,7070,7070,7070,7070,0
20230804,192400,13531193430,7070,7070,7070,7070,0
20230804,192300,13531193430,7070,7070,7070,7070,0
20230804,192200,13531193430,7070,7070,7070,7070,0
20230804,192100,13531193430,7070,7070,7070,7070,0
20230804,192000,13531193430,7070,7070,7070,7070,0
20230804,191900,13531193430,7070,7070,7070,7070,0
20230804,191800,13531193430,7070,7070,7070,7070,0
20230804,191700,13531193430,7070,7070,7070,7070,0
20230804,191600,13531193430,7070,7070,7070,7070,0
20230804,191500,13531193430,7070,7070,7070,7070,0
20230804,191400,13531193430,7070,7070,7070,7070,0
20230804,191300,13531193430,7070,7070,7070,7070,0
20230804,191200,13531193430,7070,7070,7070,7070,0
20230804,191100,13531193430,7070,7070,7070,7070,0
20230804,191000,13531193430,7070,7070,7070,7070,0
20230804,190900,13531193430,7070,7070,7070,7070,0
20230804,190800,13531193430,7070,7070,7070,7070,0
20230804,190700,13531193430,7070,7070,7070,7070,0
20230804,190600,13531193430,7070,7070,7070,7070,0
20230804,190500,13531193430,7070,7070,7070,7070,17137
20230804,190400,13531193430,7070,7070,7070,7070,0
20230804,190300,13531193430,7070,7070,7070,7070,0
20230804,190200,13531193430,7070,7070,7070,7070,0
20230804,190100,13531193430,7070,7070,7070,7070,0
20230804,190000,13531193430,7070,7070,7070,7070,0
20230804,185900,13531193430,7070,7070,7070,7070,0
20230804,185800,13531193430,7070,7070,7070,7070,0
20230804,185700,13531193430,7070,7070,7070,7070,0
20230804,185600,13531193430,7070,7070,7070,7070,0
20230804,185500,13531193430,7070,7070,7070,7070,0
20230804,185400,13531193430,7070,7070,7070,7070,0
20230804,185300,13531193430,7070,7070,7070,7070,0
20230804,185200,13531193430,7070,7070,7070,7070,0
20230804,185100,13531193430,7070,7070,7070,7070,0
20230804,185000,13531193430,7070,7070,7070,7070,0
20230804,184900,13531193430,7070,7070,7070,7070,0
20230804,184800,13531193430,7070,7070,7070,7070,0
20230804,184700,13531193430,7070,7070,7070,7070,0
20230804,184600,13531193430,7070,7070,7070,7070,0
20230804,184500,13531193430,7070,7070,7070,7070,0
20230804,184400,13531193430,7070,7070,7070,7070,0
20230804,184300,13531193430,7070,7070,7070,7070,0
20230804,184200,13531193430,7070,7070,7070,7070,0
20230804,184100,13531193430,7070,7070,7070,7070,0
20230804,184000,13531193430,7070,7070,7070,7070,0
20230804,183900,13531193430,7070,7070,7070,7070,0
20230804,183800,13531193430,7070,7070,7070,7070,0
20230804,183700,13531193430,7070,7070,7070,7070,0
20230804,183600,13531193430,7070,7070,7070,7070,0
20230804,183500,13531193430,7070,7070,7070,7070,17137
20230804,183400,13531193430,7070,7070,7070,7070,0
20230804,183300,13531193430,7070,7070,7070,7070,0
20230804,183200,13531193430,7070,7070,7070,7070,0
20230804,183100,13531193430,7070,7070,7070,7070,0
20230804,183000,13531193430,7070,7070,7070,7070,0
20230804,182900,13531193430,7070,7070,7070,7070,0
20230804,182800,13531193430,7070,7070,7070,7070,0
20230804,182700,13531193430,7070,7070,7070,7070,0
20230804,182600,13531193430,7070,7070,7070,7070,0
20230804,182500,13531193430,7070,7070,7070,7070,0
20230804,182400,13531193430,7070,7070,7070,7070,0
20230804,182300,13531193430,7070,7070,7070,7070,0
20230804,182200,13531193430,7070,7070,7070,7070,0
20230804,182100,13531193430,7070,7070,7070,7070,0
20230804,182000,13531193430,7070,7070,7070,7070,0
20230804,181900,13531193430,7070,7070,7070,7070,0
20230804,181800,13531193430,7070,7070,7070,7070,0
20230804,181700,13531193430,7070,7070,7070,7070,0
20230804,181600,13531193430,7070,7070,7070,7070,0
20230804,181500,13531193430,7070,7070,7070,7070,0
20230804,181400,13531193430,7070,7070,7070,7070,0
20230804,181300,13531193430,7070,7070,7070,7070,0
20230804,181200,13531193430,7070,7070,7070,7070,0
20230804,181100,13531193430,7070,7070,7070,7070,0
20230804,181000,13531193430,7070,7070,7070,7070,0
20230804,180900,13531193430,7070,7070,7070,7070,0
20230804,180800,13531193430,7070,7070,7070,7070,0
20230804,180700,13531193430,7070,7070,7070,7070,0
20230804,180600,13531193430,7070,7070,7070,7070,0
20230804,180500,13531193430,7070,7070,7070,7070,17137
20230804,180400,13531193430,7070,7070,7070,7070,0
20230804,180300,13531193430,7070,7070,7070,7070,0
20230804,180200,13531193430,7070,7070,7070,7070,0
20230804,180100,13531193430,7070,7070,7070,7070,0
20230804,180000,13531193430,7070,7070,7070,7070,0
20230804,175900,13531193430,7070,7070,7070,7070,0
20230804,175800,13531193430,7070,7070,7070,7070,0
20230804,175700,13531193430,7070,7070,7070,7070,0
20230804,175600,13531193430,7070,7070,7070,7070,0
20230804,175500,13531193430,7070,7070,7070,7070,0
20230804,175400,13531193430,7070,7070,7070,7070,0
20230804,175300,13531193430,7070,7070,7070,7070,0
20230804,175200,13531193430,7070,7070,7070,7070,0
20230804,175100,13531193430,7070,7070,7070,7070,0
20230804,175000,13531193430,7070,7070,7070,7070,0
20230804,174900,13531193430,7070,7070,7070,7070,0
20230804,174800,13531193430,7070,7070,7070,7070,0
20230804,174700,13531193430,7070,7070,7070,7070,0
20230804,174600,13531193430,7070,7070,7070,7070,0
20230804,174500,13531193430,7070,7070,7070,7070,0
20230804,174400,13531193430,7070,7070,7070,7070,0
20230804,174300,13531193430,7070,7070,7070,7070,0
20230804,174200,13531193430,7070,7070,7070,7070,0
20230804,174100,13531193430,7070,7070,7070,7070,0
20230804,174000,13531193430,7070,7070,7070,7070,0
20230804,173900,13531193430,7070,7070,7070,7070,0
20230804,173800,13531193430,7070,7070,7070,7070,0
20230804,173700,13531193430,7070,7070,7070,7070,0
20230804,173600,13531193430,7070,7070,7070,7070,0
20230804,173500,13531193430,7070,7070,7070,7070,17137
20230804,173400,13531193430,7070,7070,7070,7070,0
20230804,173300,13531193430,7070,7070,7070,7070,0
20230804,173200,13531193430,7070,7070,7070,7070,0
20230804,173100,13531193430,7070,7070,7070,7070,0
20230804,173000,13531193430,7070,7070,7070,7070,0
20230804,172900,13531193430,7070,7070,7070,7070,0
20230804,172800,13531193430,7070,7070,7070,7070,0
20230804,172700,13531193430,7070,7070,7070,7070,0
20230804,172600,13531193430,7070,7070,7070,7070,0
20230804,172500,13531193430,7070,7070,7070,7070,0
20230804,172400,13531193430,7070,7070,7070,7070,0
20230804,172300,13531193430,7070,7070,7070,7070,0
20230804,172200,13531193430,7070,7070,7070,7070,0
20230804,172100,13531193430,7070,7070,7070,7070,0
20230804,172000,13531193430,7070,7070,7070,7070,0
20230804,171900,13531193430,7070,7070,7070,7070,0
20230804,171800,13531193430,7070,7070,7070,7070,0
20230804,171700,13531193430,7070,7070,7070,7070,0
20230804,171600,13531193430,7070,7070,7070,7070,0
20230804,171500,13531193430,7070,7070,7070,7070,0
20230804,171400,13531193430,7070,7070,7070,7070,0
20230804,171300,13531193430,7070,7070,7070,7070,0
20230804,171200,13531193430,7070,7070,7070,7070,0
20230804,171100,13531193430,7070,7070,7070,7070,0
20230804,171000,13531193430,7070,7070,7070,7070,0
20230804,170900,13531193430,7070,7070,7070,7070,0
20230804,170800,13531193430,7070,7070,7070,7070,0
20230804,170700,13531193430,7070,7070,7070,7070,0
20230804,170600,13531193430,7070,7070,7070,7070,0
20230804,170500,13531193430,7070,7070,7070,7070,17137
20230804,170400,13531193430,7070,7070,7070,7070,0
20230804,170300,13531193430,7070,7070,7070,7070,0
20230804,170200,13531193430,7070,7070,7070,7070,0
20230804,170100,13531193430,7070,7070,7070,7070,0
20230804,170000,13531193430,7070,7070,7070,7070,0
20230804,165900,13531193430,7070,7070,7070,7070,0
20230804,165800,13531193430,7070,7070,7070,7070,0
20230804,165700,13531193430,7070,7070,7070,7070,0
20230804,165600,13531193430,7070,7070,7070,7070,0
20230804,165500,13531193430,7070,7070,7070,7070,0
20230804,165400,13531193430,7070,7070,7070,7070,0
20230804,165300,13531193430,7070,7070,7070,7070,0
20230804,165200,13531193430,7070,7070,7070,7070,0
20230804,165100,13531193430,7070,7070,7070,7070,0
20230804,165000,13531193430,7070,7070,7070,7070,0
20230804,164900,13531193430,7070,7070,7070,7070,0
20230804,164800,13531193430,7070,7070,7070,7070,0
20230804,164700,13531193430,7070,7070,7070,7070,0
20230804,164600,13531193430,7070,7070,7070,7070,0
20230804,164500,13531193430,7070,7070,7070,7070,0
20230804,164400,13531193430,7070,7070,7070,7070,0
20230804,164300,13531193430,7070,7070,7070,7070,0
20230804,164200,13531193430,7070,7070,7070,7070,0
20230804,164100,13531193430,7070,7070,7070,7070,0
20230804,164000,13531193430,7070,7070,7070,7070,0
20230804,163900,13531193430,7070,7070,7070,7070,0
20230804,163800,13531193430,7070,7070,7070,7070,0
20230804,163700,13531193430,7070,7070,7070,7070,0
20230804,163600,13531193430,7070,7070,7070,7070,0
20230804,163500,13531193430,7070,7070,7070,7070,17137
20230804,163400,13531193430,7070,7070,7070,7070,0
20230804,163300,13531193430,7070,7070,7070,7070,0
20230804,163200,13531193430,7070,7070,7070,7070,0
20230804,163100,13531193430,7070,7070,7070,7070,0
20230804,163000,13531193430,7070,7070,7070,7070,0
20230804,162900,13531193430,7070,7070,7070,7070,0
20230804,162800,13531193430,7070,7070,7070,7070,0
20230804,162700,13531193430,7070,7070,7070,7070,0
20230804,162600,13531193430,7070,7070,7070,7070,0
20230804,162500,13531193430,7070,7070,7070,7070,0
20230804,162400,13531193430,7070,7070,7070,7070,0
20230804,162300,13531193430,7070,7070,7070,7070,0
20230804,162200,13531193430,7070,7070,7070,7070,0
20230804,162100,13531193430,7070,7070,7070,7070,0
20230804,162000,13531193430,7070,7070,7070,7070,0
20230804,161900,13531193430,7070,7070,7070,7070,0
20230804,161800,13531193430,7070,7070,7070,7070,0
20230804,161700,13531193430,7070,7070,7070,7070,0
20230804,161600,13531193430,7070,7070,7070,7070,0
20230804,161500,13531193430,7070,7070,7070,7070,0
20230804,161400,13531193430,7070,7070,7070,7070,0
20230804,161300,13531193430,7070,7070,7070,7070,0
20230804,161200,13531193430,7070,7070,7070,7070,0
20230804,161100,13531193430,7070,7070,7070,7070,0
20230804,161000,13531193430,7070,7070,7070,7070,0
20230804,160900,13531193430,7070,7070,7070,7070,0
20230804,160800,13531193430,7070,7070,7070,7070,0
20230804,160700,13531193430,7070,7070,7070,7070,0
20230804,160600,13531193430,7070,7070,7070,7070,0
20230804,160500,13531193430,7070,7070,7070,7070,17137
20230804,160400,13531193430,7070,7070,7070,7070,0
20230804,160300,13531193430,7070,7070,7070,7070,0
20230804,160200,13531193430,7070,7070,7070,7070,0
20230804,160100,13531193430,7070,7070,7070,7070,0
20230804,160000,13531193430,7070,7070,7070,7070,0
20230804,155900,13531193430,7070,7070,7070,7070,0
20230804,155800,13531193430,7070,7070,7070,7070,0
20230804,155700,13531193430,7070,7070,7070,7070,0
20230804,155600,13531193430,7070,7070,7070,7070,0
20230804,155500,13531193430,7070,7070,7070,7070,0
20230804,155400,13531193430,7070,7070,7070,7070,0
20230804,155300,13531193430,7070,7070,7070,7070,0
20230804,155200,13531193430,7070,7070,7070,7070,0
20230804,155100,13531193430,7070,7070,7070,7070,0
20230804,155000,13531193430,7070,7070,7070,7070,0
20230804,154900,13531193430,7070,7070,7070,7070,0
20230804,154800,13531193430,7070,7070,7070,7070,0
20230804,154700,13531193430,7070,7070,7070,7070,0
20230804,154600,13531193430,7070,7070,7070,7070,0
20230804,154500,13531193430,7070,7070,7070,7070,0
20230804,154400,13531193430,7070,7070,7070,7070,0
20230804,154300,13531193430,7070,7070,7070,7070,0
20230804,154200,13531193430,7070,7070,7070,7070,0
20230804,154100,13531193430,7070,7070,7070,7070,0
20230804,154000,13531193430,7070,7070,7070,7070,0
20230804,153900,13531193430,7070,7070,7070,7070,0
20230804,153800,13531193430,7070,7070,7070,7070,0
20230804,153700,13531193430,7070,7070,7070,7070,0
20230804,153600,13531193430,7070,7070,7070,7070,0
20230804,153500,13531193430,7070,7070,7070,7070,17137
20230804,153400,13531193430,7070,7070,7070,7070,0
20230804,153300,13531193430,7070,7070,7070,7070,0
20230804,153200,13531193430,7070,7070,7070,7070,0
20230804,153100,13531193430,7070,7070,7070,7070,0
20230804,153000,13531193430,7070,7070,7070,7070,17137
20230804,152900,13410034840,7130,7130,7130,7130,0
20230804,152800,13410034840,7130,7130,7130,7130,0
20230804,152700,13410034840,7130,7130,7130,7130,0
20230804,152600,13410034840,7130,7130,7130,7130,0
20230804,152500,13410034840,7130,7130,7130,7130,0
20230804,152400,13410034840,7130,7130,7130,7130,0
20230804,152300,13410034840,7130,7130,7130,7130,0
20230804,152200,13410034840,7130,7130,7130,7130,0
20230804,152100,13410034840,7130,7130,7130,7130,0
20230804,152000,13410034840,7130,7130,7130,7130,0
20230804,151900,13410034840,7130,7080,7130,7080,11493
20230804,151800,13328343100,7080,7070,7090,7050,2046
20230804,151700,13313872230,7050,7070,7070,7050,2765
20230804,151600,13294366770,7080,7070,7080,7060,715
20230804,151500,13289312730,7080,7080,7090,7070,1091
20230804,151400,13281588690,7080,7080,7080,7070,422
20230804,151300,13278601080,7080,7070,7090,7050,5919
20230804,151200,13236737670,7060,7060,7060,7060,1007
20230804,151100,13229628250,7060,7070,7070,7060,851
20230804,151000,13223612700,7060,7070,7070,7060,1120
20230804,150900,13215699600,7070,7070,7080,7070,410
20230804,150800,13212798650,7070,7080,7090,7070,1936
20230804,150700,13199086140,7060,7060,7080,7060,5867
20230804,150600,13157605170,7060,7070,7070,7060,696
20230804,150500,13152689450,7070,7060,7070,7060,1448
20230804,150400,13142463820,7050,7060,7060,7050,203
20230804,150300,13141032040,7050,7060,7060,7050,1134
20230804,150200,13133026500,7060,7070,7070,7060,1010
20230804,150100,13125895700,7070,7070,7070,7070,1295
20230804,150000,13116740050,7070,7070,7090,7070,28
20230804,145900,13116541860,7050,7090,7100,7050,1506
20230804,145800,13105877070,7090,7050,7090,7040,1767
20230804,145700,13093425850,7050,7070,7090,7050,5892
20230804,145600,13051865820,7090,7090,7090,7060,2071
20230804,145500,13037219570,7080,7080,7100,7080,1056
20230804,145400,13029731850,7080,7100,7100,7080,1816
20230804,145300,13016864570,7100,7090,7100,7080,554
20230804,145200,13012937160,7090,7100,7100,7090,475
20230804,145100,13009569350,7090,7060,7090,7060,2634
20230804,145000,12990921210,7060,7050,7060,7050,1935
20230804,144900,12977276100,7050,7080,7080,7050,3113
20230804,144800,12955276030,7080,7090,7100,7080,215
20230804,144700,12953751710,7100,7090,7100,7090,62
20230804,144600,12953312110,7100,7110,7110,7080,1811
20230804,144500,12940481430,7110,7120,7120,7070,506
20230804,144400,12936903370,7120,7110,7120,7110,684
20230804,144300,12932038100,7120,7100,7120,7070,2178
20230804,144200,12916625540,7120,7100,7120,7100,2664
20230804,144100,12897700570,7090,7090,7100,7090,95
20230804,144000,12897026500,7090,7100,7110,7090,479
20230804,143900,12893625590,7110,7100,7110,7100,303
20230804,143800,12891474260,7100,7100,7100,7100,41
20230804,143700,12891183160,7110,7110,7120,7100,1365
20230804,143600,12881489690,7120,7120,7120,7110,1242
20230804,143500,12872647340,7120,7110,7120,7100,725
20230804,143400,12867495080,7110,7110,7110,7110,0
20230804,143300,12867495080,7110,7090,7110,7090,279
20230804,143200,12865515170,7100,7100,7100,7100,400
20230804,143100,12862675170,7100,7120,7120,7100,2522
20230804,143000,12844762550,7120,7120,7130,7110,1179
20230804,142900,12836368360,7130,7140,7140,7120,1390
20230804,142800,12826451970,7140,7140,7150,7130,1757
20230804,142700,12813909430,7140,7140,7150,7130,2821
20230804,142600,12793782470,7150,7150,7150,7140,440
20230804,142500,12790638480,7140,7150,7160,7140,2414
20230804,142400,12773384370,7160,7150,7160,7150,2933
20230804,142300,12752413390,7150,7140,7150,7140,6205
20230804,142200,12708106520,7140,7130,7140,7130,1048
20230804,142100,12700629300,7130,7130,7130,7130,424
20230804,142000,12697606180,7130,7130,7140,7130,1325
20230804,141900,12688158900,7130,7130,7130,7130,1396
20230804,141800,12678205420,7130,7120,7130,7120,682
20230804,141700,12673349560,7120,7120,7120,7110,23
20230804,141600,12673185820,7130,7120,7130,7120,537
20230804,141500,12669362370,7120,7090,7120,7090,456
20230804,141400,12666120830,7100,7090,7100,7090,10
20230804,141300,12666049910,7090,7100,7120,7080,788
20230804,141200,12660459650,7130,7130,7130,7120,7396
20230804,141100,12607790900,7130,7120,7130,7120,3849
20230804,141000,12580369620,7120,7120,7120,7110,973
20230804,140900,12573446860,7110,7110,7120,7110,2487
20230804,140800,12555764280,7110,7100,7110,7100,1011
20230804,140700,12548585560,7100,7110,7110,7100,1438
20230804,140600,12538375410,7110,7100,7110,7100,727
20230804,140500,12533213690,7100,7080,7110,7060,3590
20230804,140400,12507739790,7090,7080,7090,7080,3163
20230804,140300,12485315670,7080,7080,7080,7080,101
20230804,140200,12484600590,7080,7070,7080,7070,1281
20230804,140100,12475531130,7080,7080,7080,7080,8
20230804,140000,12475474490,7070,7070,7080,7070,1959
20230804,135900,12461611960,7070,7070,7070,7070,133
20230804,135800,12460671650,7070,7070,7070,7070,311
20230804,135700,12458472880,7070,7060,7070,7060,583
20230804,135600,12454351140,7060,7050,7060,7050,805
20230804,135500,12448672860,7050,7050,7060,7050,174
20230804,135400,12447446120,7070,7050,7070,7050,694
20230804,135300,12442551480,7050,7040,7050,7040,394
20230804,135200,12439775120,7030,7040,7040,7030,170
20230804,135100,12438578670,7030,7030,7030,7030,80
20230804,135000,12438016270,7030,7030,7030,7030,0
20230804,134900,12438016270,7030,7030,7030,7030,1105
20230804,134800,12430248120,7040,7040,7040,7030,670
20230804,134700,12425536520,7050,7050,7050,7050,9
20230804,134600,12425473070,7060,7040,7060,7040,1008
20230804,134500,12418357390,7030,7030,7030,7030,0
20230804,134400,12418357390,7030,7020,7030,7020,1490
20230804,134300,12407897560,7030,7030,7030,7020,636
20230804,134200,12403427430,7050,7050,7050,7030,105
20230804,134100,12402687260,7070,7050,7070,7050,441
20230804,134000,12399572890,7020,7020,7020,7020,153
20230804,133900,12398498830,7020,7060,7060,7020,76
20230804,133800,12397963670,7060,7020,7060,7020,2295
20230804,133700,12381852730,7020,7010,7020,7010,1501
20230804,133600,12371315760,7010,7070,7070,7010,1056
20230804,133500,12363875520,7070,7020,7070,7010,1741
20230804,133400,12351651940,7020,7040,7040,7020,1968
20230804,133300,12337825060,7040,7040,7050,7030,920
20230804,133200,12331348980,7040,7050,7050,7040,1815
20230804,133100,12318565400,7050,7050,7060,7050,294
20230804,133000,12316492670,7050,7050,7050,7050,1063
20230804,132900,12308998520,7050,7060,7070,7050,943
20230804,132800,12302339350,7060,7060,7060,7050,730
20230804,132700,12297187640,7080,7060,7080,7060,15
20230804,132600,12297081680,7060,7060,7080,7050,862
20230804,132500,12290999530,7050,7050,7050,7050,158
20230804,132400,12289885630,7080,7080,7080,7050,43
20230804,132300,12289582390,7050,7050,7080,7050,550
20230804,132200,12285704860,7050,7060,7080,7050,1396
20230804,132100,12275852390,7070,7080,7080,7060,2042
20230804,132000,12261431890,7070,7060,7070,7060,194
20230804,131900,12260060390,7060,7080,7080,7060,11
20230804,131800,12259982670,7060,7060,7060,7060,219
20230804,131700,12258436530,7060,7060,7060,7060,1
20230804,131600,12258429470,7050,7060,7060,7050,281
20230804,131500,12256448370,7060,7060,7060,7050,9
20230804,131400,12256384840,7060,7040,7060,7040,352
20230804,131300,12253906700,7040,7040,7040,7040,117
20230804,131200,12253083020,7040,7040,7040,7040,6
20230804,131100,12253040780,7050,7050,7050,7050,610
20230804,131000,12248740280,7060,7080,7080,7060,643
20230804,130900,12244191460,7080,7050,7080,7050,62
20230804,130800,12243754330,7040,7050,7050,7040,300
20230804,130700,12241641450,7050,7060,7060,7050,1758
20230804,130600,12229241470,7060,7070,7070,7060,1630
20230804,130500,12217731140,7070,7070,7070,7070,17
20230804,130400,12217610950,7100,7060,7100,7060,910
20230804,130300,12211184970,7070,7090,7090,7070,2126
20230804,130200,12196145930,7090,7100,7100,7080,108
20230804,130100,12195380220,7100,7120,7130,7100,886
20230804,130000,12189066870,7120,7060,7120,7060,13961
20230804,125900,12089992060,7050,7050,7050,7050,807
20230804,125800,12084302710,7050,7050,7050,7050,1086
20230804,125700,12076646410,7050,7050,7050,7030,1698
20230804,125600,12064697370,7060,7040,7060,7040,958
20230804,125500,12057944400,7030,7030,7030,7020,513
20230804,125400,12054338110,7020,7020,7020,7020,477
20230804,125300,12050989570,7020,7010,7020,7010,687
20230804,125200,12046171130,7010,7000,7010,6980,2614
20230804,125100,12027880030,6980,7010,7010,6980,2324
20230804,125000,12011642980,7020,7010,7020,7010,928
20230804,124900,12005136410,7010,7000,7010,7000,676
20230804,124800,12000400840,7000,6990,7000,6950,10337
20230804,124700,11928398770,6980,6990,7000,6980,4378
20230804,124600,11897806680,6990,7020,7020,6990,4470
20230804,124500,11866480580,7020,7040,7040,7020,1397
20230804,124400,11856659680,7040,7030,7040,7030,74
20230804,124300,11856139440,7030,7050,7050,7030,2002
20230804,124200,11842040890,7050,7040,7050,7040,2619
20230804,124100,11823582290,7050,7050,7050,7040,197
20230804,124000,11822193480,7050,7040,7050,7030,138
20230804,123900,11821220800,7050,7030,7050,7030,1301
20230804,123800,11812067630,7040,7040,7040,7040,6
20230804,123700,11812025390,7040,7040,7040,7040,270
20230804,123600,11810124590,7040,7020,7040,7020,318
20230804,123500,11807886230,7020,7010,7040,7010,209
20230804,123400,11806421030,7040,7030,7040,7010,528
20230804,123300,11802710830,7030,7010,7030,7000,1605
20230804,123200,11791455960,7000,7010,7010,7000,1208
20230804,123100,11782996480,7010,7000,7030,7000,620
20230804,123000,11778649830,7000,7000,7000,6990,3101
20230804,122900,11756944000,7000,6990,7000,6980,1884
20230804,122800,11743779480,6990,7020,7030,6990,2690
20230804,122700,11724931200,7020,7010,7020,7000,169
20230804,122600,11723746230,7010,6990,7010,6990,2054
20230804,122500,11709363090,6990,6990,7010,6970,12145
20230804,122400,11624490420,6980,7000,7010,6980,10248
20230804,122300,11552762550,7000,7000,7010,6990,1181
20230804,122200,11544499640,7000,7010,7020,6990,14775
20230804,122100,11441083490,7010,7010,7020,7010,3321
20230804,122000,11417801040,7010,7020,7030,7010,3751
20230804,121900,11391484310,7030,7020,7030,7010,2581
20230804,121800,11373351460,7020,7030,7040,7010,4054
20230804,121700,11344881790,7040,7060,7060,7030,6100
20230804,121600,11301901610,7070,7060,7070,7050,1746
20230804,121500,11289574540,7070,7070,7070,7060,353
20230804,121400,11287079670,7060,7080,7080,7060,586
20230804,121300,11282938770,7080,7070,7090,7070,112
20230804,121200,11282145730,7070,7050,7070,7050,1604
20230804,121100,11270813780,7050,7060,7060,7050,3647
20230804,121000,11245089100,7070,7080,7080,7060,1814
20230804,120900,11232280140,7080,7070,7080,7060,1533
20230804,120800,11221454300,7070,7080,7080,7070,2898
20230804,120700,11200965330,7090,7080,7090,7070,389
20230804,120600,11198214050,7090,7100,7100,7090,161
20230804,120500,11197071140,7100,7080,7100,7070,1021
20230804,120400,11189850790,7100,7100,7100,7080,1511
20230804,120300,11179146930,7100,7100,7100,7090,1311
20230804,120200,11169848980,7100,7100,7110,7090,423
20230804,120100,11166846460,7110,7100,7110,7100,63
20230804,120000,11166398630,7110,7100,7110,7100,298
20230804,115900,11164282820,7100,7110,7110,7100,117
20230804,115800,11163452110,7100,7110,7110,7100,355
20230804,115700,11160931460,7110,7110,7110,7100,1266
20230804,115600,11151930300,7110,7100,7110,7090,558
20230804,115500,11147968430,7100,7100,7100,7100,376
20230804,115400,11145298830,7100,7090,7100,7090,1590
20230804,115300,11134025720,7090,7080,7090,7080,1057
20230804,115200,11126542150,7080,7080,7080,7070,650
20230804,115100,11121941650,7080,7080,7080,7080,953
20230804,115000,11115194410,7080,7090,7090,7070,1544
20230804,114900,11104260490,7090,7090,7090,7080,350
20230804,114800,11101779990,7080,7090,7090,7080,2779
20230804,114700,11082094070,7100,7090,7110,7090,1705
20230804,114600,11070003800,7110,7090,7110,7090,45
20230804,114500,11069684410,7120,7120,7120,7120,126
20230804,114400,11068787290,7120,7120,7120,7090,744
20230804,114300,11063503510,7120,7100,7120,7090,1788
20230804,114200,11050808600,7100,7100,7110,7090,3673
20230804,114100,11024717050,7100,7120,7120,7100,3486
20230804,114000,10999951360,7120,7120,7130,7110,342
20230804,113900,10997517510,7130,7130,7150,7120,3459
20230804,113800,10972833430,7130,7110,7130,7100,471
20230804,113700,10969482930,7110,7070,7110,7070,2025
20230804,113600,10955155000,7070,7100,7100,7070,4218
20230804,113500,10925279040,7100,7120,7130,7100,4618
20230804,113400,10892477840,7110,7100,7120,7090,247
20230804,113300,10890722870,7100,7090,7100,7090,2067
20230804,113200,10876057930,7080,7070,7100,7070,5441
20230804,113100,10837471510,7060,7070,7080,7050,21791
20230804,113000,10683686540,7060,7120,7130,7060,22900
20230804,112900,10521269480,7110,7120,7140,7110,6005
20230804,112800,10478484900,7120,7160,7160,7120,2070
20230804,112700,10463719000,7150,7140,7160,7110,4615
20230804,112600,10430730390,7110,7140,7140,7110,6814
20230804,112500,10382177930,7140,7140,7150,7130,1530
20230804,112400,10371257700,7140,7150,7150,7140,460
20230804,112300,10367973200,7150,7130,7150,7130,1252
20230804,112200,10359035980,7140,7160,7160,7140,157
20230804,112100,10357913730,7160,7160,7160,7130,4436
20230804,112000,10326245940,7150,7160,7160,7150,349
20230804,111900,10323748270,7160,7150,7160,7140,5193
20230804,111800,10286667510,7150,7160,7160,7150,3544
20230804,111700,10261325290,7160,7150,7160,7140,2816
20230804,111600,10241194640,7150,7160,7170,7140,11868
20230804,111500,10156326220,7160,7160,7160,7150,953
20230804,111400,10149505630,7160,7170,7180,7160,5735
20230804,111300,10108411400,7180,7170,7180,7170,214
20230804,111200,10106875770,7170,7170,7180,7170,271
20230804,111100,10104932690,7180,7170,7180,7170,2755
20230804,111000,10085179320,7170,7170,7170,7170,1475
20230804,110900,10074603570,7160,7160,7180,7160,1133
20230804,110800,10066488290,7170,7170,7170,7160,4285
20230804,110700,10035797090,7170,7190,7190,7170,528
20230804,110600,10032006950,7190,7190,7190,7180,1649
20230804,110500,10020163870,7190,7190,7190,7180,173
20230804,110400,10018920630,7200,7190,7200,7190,868
20230804,110300,10012679620,7200,7200,7200,7200,503
20230804,110200,10009058020,7210,7210,7230,7210,1436
20230804,110100,9998693810,7210,7200,7210,7190,455
20230804,110000,9995418030,7200,7190,7200,7190,384
20230804,105900,9992654180,7190,7190,7190,7190,623
20230804,105800,9988174810,7190,7180,7190,7180,228
20230804,105700,9986535670,7190,7190,7190,7180,31
20230804,105600,9986312980,7180,7190,7190,7180,531
20230804,105500,9982495900,7180,7180,7180,7180,955
20230804,105400,9975639000,7180,7180,7180,7170,1852
20230804,105300,9962349120,7170,7180,7180,7170,883
20230804,105200,9956017610,7180,7190,7200,7180,2668
20230804,105100,9936841400,7200,7220,7220,7200,842
20230804,105000,9930774680,7200,7220,7220,7200,611
20230804,104900,9926373880,7210,7240,7240,7210,1422
20230804,104800,9916105930,7190,7240,7240,7190,4767
20230804,104700,9881771330,7220,7230,7240,7220,1670
20230804,104600,9869704840,7240,7250,7260,7230,1469
20230804,104500,9859072130,7250,7250,7250,7240,622
20230804,104400,9854564030,7260,7260,7260,7250,1151
20230804,104300,9846218790,7260,7270,7280,7250,3260
20230804,104200,9822531710,7280,7290,7290,7270,1543
20230804,104100,9811294600,7290,7280,7290,7270,5064
20230804,104000,9774403940,7280,7240,7280,7230,22148
20230804,103900,9613620990,7230,7250,7260,7230,504
20230804,103800,9609970020,7230,7230,7260,7230,1299
20230804,103700,9600569870,7250,7240,7250,7220,4003
20230804,103600,9571589670,7230,7200,7230,7200,3707
20230804,103500,9544830800,7200,7190,7200,7180,3206
20230804,103400,9521794330,7190,7190,7190,7190,76
20230804,103300,9521247890,7190,7200,7200,7190,1318
20230804,103200,9511769400,7200,7190,7210,7190,4078
20230804,103100,9482447450,7190,7190,7200,7180,1109
20230804,103000,9474475730,7190,7220,7220,7190,4424
20230804,102900,9442609690,7220,7210,7220,7210,106
20230804,102800,9441845410,7220,7220,7230,7210,671
20230804,102700,9437000260,7230,7220,7230,7210,1753
20230804,102600,9424347510,7230,7200,7230,7200,3951
20230804,102500,9395858610,7200,7210,7210,7200,995
20230804,102400,9388687900,7210,7200,7210,7200,2448
20230804,102300,9371055110,7200,7190,7200,7190,2992
20230804,102200,9349540540,7190,7180,7190,7180,1113
20230804,102100,9341549190,7190,7180,7190,7180,519
20230804,102000,9337818970,7190,7190,7190,7170,167
20230804,101900,9336620670,7170,7180,7190,7150,3441
20230804,101800,9311940220,7180,7140,7190,7140,20375
20230804,101700,9166180730,7140,7160,7190,7140,14492
20230804,101600,9062623200,7160,7190,7190,7160,43
20230804,101500,9062315260,7160,7180,7190,7160,8746
20230804,101400,8999591280,7190,7190,7200,7180,216
20230804,101300,8998039100,7200,7190,7200,7190,2578
20230804,101200,8979488360,7190,7200,7200,7190,448
20230804,101100,8976265020,7200,7190,7200,7180,2366
20230804,101000,8959274570,7190,7200,7200,7180,841
20230804,100900,8953230840,7200,7180,7200,7180,1641
20230804,100800,8941444040,7180,7190,7190,7160,7106
20230804,100700,8890496570,7190,7190,7190,7180,817
20230804,100600,8884623350,7180,7200,7200,7180,4768
20230804,100500,8850326240,7220,7210,7220,7200,771
20230804,100400,8844766610,7220,7220,7220,7200,462
20230804,100300,8841438610,7200,7190,7220,7190,2429
20230804,100200,8823967710,7190,7200,7210,7190,1824
20230804,100100,8810836330,7200,7230,7230,7200,1553
20230804,100000,8799628790,7230,7220,7230,7210,740
20230804,095900,8794282130,7220,7220,7220,7210,2247
20230804,095800,8778060040,7210,7210,7220,7200,2262
20230804,095700,8761751450,7210,7180,7210,7160,2722
20230804,095600,8742214910,7180,7160,7180,7140,20121
20230804,095500,8598365190,7170,7210,7220,7160,18909
20230804,095400,8462422910,7210,7200,7210,7200,6007
20230804,095300,8419146950,7220,7250,7250,7200,28555
20230804,095200,8213062990,7240,7260,7260,7240,2740
20230804,095100,8193202980,7250,7260,7270,7250,558
20230804,095000,8189153500,7260,7260,7270,7250,1580
20230804,094900,8177688600,7260,7260,7270,7250,2718
20230804,094800,8157971650,7270,7270,7270,7250,1283
20230804,094700,8148656370,7270,7250,7270,7250,1030
20230804,094600,8141187340,7270,7230,7270,7230,3882
20230804,094500,8113117880,7230,7240,7250,7230,2787
20230804,094400,8092941340,7240,7260,7270,7240,7782
20230804,094300,8036503740,7260,7270,7280,7260,2844
20230804,094200,8015828210,7270,7290,7300,7270,2162
20230804,094100,8000087350,7290,7290,7300,7280,4880
20230804,094000,7964510010,7290,7300,7300,7280,2308
20230804,093900,7947690260,7300,7300,7310,7280,6122
20230804,093800,7903029380,7300,7290,7300,7280,2808
20230804,093700,7882552660,7300,7300,7300,7290,5004
20230804,093600,7846053470,7300,7290,7320,7290,5429
20230804,093500,7806425170,7280,7300,7320,7280,3958
20230804,093400,7777571080,7300,7280,7340,7280,5350
20230804,093300,7738459040,7280,7330,7340,7280,8761
20230804,093200,7674369900,7300,7280,7330,7280,5367
20230804,093100,7635172910,7280,7270,7290,7270,3355
20230804,093000,7610758450,7260,7260,7280,7260,1276
20230804,092900,7601484590,7280,7240,7280,7240,5754
20230804,092800,7559708610,7260,7230,7260,7230,11258
20230804,092700,7478257330,7230,7240,7240,7230,5098
20230804,092600,7441355250,7240,7240,7260,7240,3849
20230804,092500,7413488160,7240,7250,7280,7240,4631
20230804,092400,7379927340,7250,7280,7280,7250,6266
20230804,092300,7334478870,7280,7280,7280,7250,9737
20230804,092200,7263793970,7270,7290,7290,7270,4520
20230804,092100,7230897780,7290,7270,7300,7270,4178
20230804,092000,7200488300,7300,7260,7300,7260,3849
20230804,091900,7172480420,7260,7310,7310,7250,12408
20230804,091800,7082144480,7320,7340,7360,7320,6611
20230804,091700,7033620150,7350,7350,7360,7340,7278
20230804,091600,6980141580,7350,7290,7370,7280,22793
20230804,091500,6812865070,7290,7240,7320,7210,22182
20230804,091400,6652256080,7230,7280,7290,7230,22222
20230804,091300,6491013640,7280,7320,7320,7280,37694
20230804,091200,6215722900,7320,7330,7330,7310,10831
20230804,091100,6136467800,7340,7330,7350,7300,25236
20230804,091000,5951848250,7340,7390,7390,7340,27825
20230804,090900,5747308550,7390,7380,7400,7340,39646
20230804,090800,5455716870,7370,7450,7460,7370,22105
20230804,090700,5291635960,7450,7530,7550,7450,47009
20230804,090600,4939348320,7530,7380,7570,7370,43493
20230804,090500,4614479150,7380,7450,7450,7370,64519
20230804,090400,4137159670,7450,7460,7500,7420,41951
20230804,090300,3824642450,7460,7600,7620,7420,127353
20230804,090200,2867110170,7590,7460,7620,7450,154564
20230804,090100,1699117930,7470,7390,7470,7360,77680
20230804,090000,1122601850,7400,7470,7480,7390,150571