stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,203900,4693289840,7130,7130,7130,7130,33827
20230816,203800,4693289840,7130,7130,7130,7130,0
20230816,203700,4693289840,7130,7130,7130,7130,0
20230816,203600,4693289840,7130,7130,7130,7130,0
20230816,203500,4693289840,7130,7130,7130,7130,0
20230816,203400,4693289840,7130,7130,7130,7130,0
20230816,203300,4693289840,7130,7130,7130,7130,0
20230816,203200,4693289840,7130,7130,7130,7130,0
20230816,203100,4693289840,7130,7130,7130,7130,0
20230816,203000,4693289840,7130,7130,7130,7130,0
20230816,202900,4693289840,7130,7130,7130,7130,0
20230816,202800,4693289840,7130,7130,7130,7130,0
20230816,202700,4693289840,7130,7130,7130,7130,0
20230816,202600,4693289840,7130,7130,7130,7130,0
20230816,202500,4693289840,7130,7130,7130,7130,0
20230816,202400,4693289840,7130,7130,7130,7130,0
20230816,202300,4693289840,7130,7130,7130,7130,0
20230816,202200,4693289840,7130,7130,7130,7130,0
20230816,202100,4693289840,7130,7130,7130,7130,0
20230816,202000,4693289840,7130,7130,7130,7130,0
20230816,201900,4693289840,7130,7130,7130,7130,0
20230816,201800,4693289840,7130,7130,7130,7130,0
20230816,201700,4693289840,7130,7130,7130,7130,0
20230816,201600,4693289840,7130,7130,7130,7130,0
20230816,201500,4693289840,7130,7130,7130,7130,0
20230816,201400,4693289840,7130,7130,7130,7130,0
20230816,201300,4693289840,7130,7130,7130,7130,0
20230816,201200,4693289840,7130,7130,7130,7130,0
20230816,201100,4693289840,7130,7130,7130,7130,0
20230816,201000,4693289840,7130,7130,7130,7130,0
20230816,200900,4693289840,7130,7130,7130,7130,33827
20230816,200800,4693289840,7130,7130,7130,7130,0
20230816,200700,4693289840,7130,7130,7130,7130,0
20230816,200600,4693289840,7130,7130,7130,7130,0
20230816,200500,4693289840,7130,7130,7130,7130,0
20230816,200400,4693289840,7130,7130,7130,7130,0
20230816,200300,4693289840,7130,7130,7130,7130,0
20230816,200200,4693289840,7130,7130,7130,7130,0
20230816,200100,4693289840,7130,7130,7130,7130,0
20230816,200000,4693289840,7130,7130,7130,7130,0
20230816,195900,4693289840,7130,7130,7130,7130,0
20230816,195800,4693289840,7130,7130,7130,7130,0
20230816,195700,4693289840,7130,7130,7130,7130,0
20230816,195600,4693289840,7130,7130,7130,7130,0
20230816,195500,4693289840,7130,7130,7130,7130,0
20230816,195400,4693289840,7130,7130,7130,7130,0
20230816,195300,4693289840,7130,7130,7130,7130,0
20230816,195200,4693289840,7130,7130,7130,7130,0
20230816,195100,4693289840,7130,7130,7130,7130,0
20230816,195000,4693289840,7130,7130,7130,7130,0
20230816,194900,4693289840,7130,7130,7130,7130,0
20230816,194800,4693289840,7130,7130,7130,7130,0
20230816,194700,4693289840,7130,7130,7130,7130,0
20230816,194600,4693289840,7130,7130,7130,7130,0
20230816,194500,4693289840,7130,7130,7130,7130,0
20230816,194400,4693289840,7130,7130,7130,7130,0
20230816,194300,4693289840,7130,7130,7130,7130,0
20230816,194200,4693289840,7130,7130,7130,7130,0
20230816,194100,4693289840,7130,7130,7130,7130,0
20230816,194000,4693289840,7130,7130,7130,7130,0
20230816,193900,4693289840,7130,7130,7130,7130,33827
20230816,193800,4693289840,7130,7130,7130,7130,0
20230816,193700,4693289840,7130,7130,7130,7130,0
20230816,193600,4693289840,7130,7130,7130,7130,0
20230816,193500,4693289840,7130,7130,7130,7130,0
20230816,193400,4693289840,7130,7130,7130,7130,0
20230816,193300,4693289840,7130,7130,7130,7130,0
20230816,193200,4693289840,7130,7130,7130,7130,0
20230816,193100,4693289840,7130,7130,7130,7130,0
20230816,193000,4693289840,7130,7130,7130,7130,0
20230816,192900,4693289840,7130,7130,7130,7130,0
20230816,192800,4693289840,7130,7130,7130,7130,0
20230816,192700,4693289840,7130,7130,7130,7130,0
20230816,192600,4693289840,7130,7130,7130,7130,0
20230816,192500,4693289840,7130,7130,7130,7130,0
20230816,192400,4693289840,7130,7130,7130,7130,0
20230816,192300,4693289840,7130,7130,7130,7130,0
20230816,192200,4693289840,7130,7130,7130,7130,0
20230816,192100,4693289840,7130,7130,7130,7130,0
20230816,192000,4693289840,7130,7130,7130,7130,0
20230816,191900,4693289840,7130,7130,7130,7130,0
20230816,191800,4693289840,7130,7130,7130,7130,0
20230816,191700,4693289840,7130,7130,7130,7130,0
20230816,191600,4693289840,7130,7130,7130,7130,0
20230816,191500,4693289840,7130,7130,7130,7130,0
20230816,191400,4693289840,7130,7130,7130,7130,0
20230816,191300,4693289840,7130,7130,7130,7130,0
20230816,191200,4693289840,7130,7130,7130,7130,0
20230816,191100,4693289840,7130,7130,7130,7130,0
20230816,191000,4693289840,7130,7130,7130,7130,0
20230816,190900,4693289840,7130,7130,7130,7130,33827
20230816,190800,4693289840,7130,7130,7130,7130,0
20230816,190700,4693289840,7130,7130,7130,7130,0
20230816,190600,4693289840,7130,7130,7130,7130,0
20230816,190500,4693289840,7130,7130,7130,7130,0
20230816,190400,4693289840,7130,7130,7130,7130,0
20230816,190300,4693289840,7130,7130,7130,7130,0
20230816,190200,4693289840,7130,7130,7130,7130,0
20230816,190100,4693289840,7130,7130,7130,7130,0
20230816,190000,4693289840,7130,7130,7130,7130,0
20230816,185900,4693289840,7130,7130,7130,7130,0
20230816,185800,4693289840,7130,7130,7130,7130,0
20230816,185700,4693289840,7130,7130,7130,7130,0
20230816,185600,4693289840,7130,7130,7130,7130,0
20230816,185500,4693289840,7130,7130,7130,7130,0
20230816,185400,4693289840,7130,7130,7130,7130,0
20230816,185300,4693289840,7130,7130,7130,7130,0
20230816,185200,4693289840,7130,7130,7130,7130,0
20230816,185100,4693289840,7130,7130,7130,7130,0
20230816,185000,4693289840,7130,7130,7130,7130,0
20230816,184900,4693289840,7130,7130,7130,7130,0
20230816,184800,4693289840,7130,7130,7130,7130,0
20230816,184700,4693289840,7130,7130,7130,7130,0
20230816,184600,4693289840,7130,7130,7130,7130,0
20230816,184500,4693289840,7130,7130,7130,7130,0
20230816,184400,4693289840,7130,7130,7130,7130,0
20230816,184300,4693289840,7130,7130,7130,7130,0
20230816,184200,4693289840,7130,7130,7130,7130,0
20230816,184100,4693289840,7130,7130,7130,7130,0
20230816,184000,4693289840,7130,7130,7130,7130,0
20230816,183900,4693289840,7130,7130,7130,7130,33827
20230816,183800,4693289840,7130,7130,7130,7130,0
20230816,183700,4693289840,7130,7130,7130,7130,0
20230816,183600,4693289840,7130,7130,7130,7130,0
20230816,183500,4693289840,7130,7130,7130,7130,0
20230816,183400,4693289840,7130,7130,7130,7130,0
20230816,183300,4693289840,7130,7130,7130,7130,0
20230816,183200,4693289840,7130,7130,7130,7130,0
20230816,183100,4693289840,7130,7130,7130,7130,0
20230816,183000,4693289840,7130,7130,7130,7130,0
20230816,182900,4693289840,7130,7130,7130,7130,0
20230816,182800,4693289840,7130,7130,7130,7130,0
20230816,182700,4693289840,7130,7130,7130,7130,0
20230816,182600,4693289840,7130,7130,7130,7130,0
20230816,182500,4693289840,7130,7130,7130,7130,0
20230816,182400,4693289840,7130,7130,7130,7130,0
20230816,182300,4693289840,7130,7130,7130,7130,0
20230816,182200,4693289840,7130,7130,7130,7130,0
20230816,182100,4693289840,7130,7130,7130,7130,0
20230816,182000,4693289840,7130,7130,7130,7130,0
20230816,181900,4693289840,7130,7130,7130,7130,0
20230816,181800,4693289840,7130,7130,7130,7130,0
20230816,181700,4693289840,7130,7130,7130,7130,0
20230816,181600,4693289840,7130,7130,7130,7130,0
20230816,181500,4693289840,7130,7130,7130,7130,0
20230816,181400,4693289840,7130,7130,7130,7130,0
20230816,181300,4693289840,7130,7130,7130,7130,0
20230816,181200,4693289840,7130,7130,7130,7130,0
20230816,181100,4693289840,7130,7130,7130,7130,0
20230816,181000,4693289840,7130,7130,7130,7130,0
20230816,180900,4693289840,7130,7130,7130,7130,33827
20230816,180800,4693289840,7130,7130,7130,7130,0
20230816,180700,4693289840,7130,7130,7130,7130,0
20230816,180600,4693289840,7130,7130,7130,7130,0
20230816,180500,4693289840,7130,7130,7130,7130,0
20230816,180400,4693289840,7130,7130,7130,7130,0
20230816,180300,4693289840,7130,7130,7130,7130,0
20230816,180200,4693289840,7130,7130,7130,7130,0
20230816,180100,4693289840,7130,7130,7130,7130,0
20230816,180000,4693289840,7130,7130,7130,7130,0
20230816,175900,4693289840,7130,7130,7130,7130,0
20230816,175800,4693289840,7130,7130,7130,7130,0
20230816,175700,4693289840,7130,7130,7130,7130,0
20230816,175600,4693289840,7130,7130,7130,7130,0
20230816,175500,4693289840,7130,7130,7130,7130,0
20230816,175400,4693289840,7130,7130,7130,7130,0
20230816,175300,4693289840,7130,7130,7130,7130,0
20230816,175200,4693289840,7130,7130,7130,7130,0
20230816,175100,4693289840,7130,7130,7130,7130,0
20230816,175000,4693289840,7130,7130,7130,7130,0
20230816,174900,4693289840,7130,7130,7130,7130,0
20230816,174800,4693289840,7130,7130,7130,7130,0
20230816,174700,4693289840,7130,7130,7130,7130,0
20230816,174600,4693289840,7130,7130,7130,7130,0
20230816,174500,4693289840,7130,7130,7130,7130,0
20230816,174400,4693289840,7130,7130,7130,7130,0
20230816,174300,4693289840,7130,7130,7130,7130,0
20230816,174200,4693289840,7130,7130,7130,7130,0
20230816,174100,4693289840,7130,7130,7130,7130,0
20230816,174000,4693289840,7130,7130,7130,7130,0
20230816,173900,4693289840,7130,7130,7130,7130,33827
20230816,173800,4693289840,7130,7130,7130,7130,0
20230816,173700,4693289840,7130,7130,7130,7130,0
20230816,173600,4693289840,7130,7130,7130,7130,0
20230816,173500,4693289840,7130,7130,7130,7130,0
20230816,173400,4693289840,7130,7130,7130,7130,0
20230816,173300,4693289840,7130,7130,7130,7130,0
20230816,173200,4693289840,7130,7130,7130,7130,0
20230816,173100,4693289840,7130,7130,7130,7130,0
20230816,173000,4693289840,7130,7130,7130,7130,0
20230816,172900,4693289840,7130,7130,7130,7130,0
20230816,172800,4693289840,7130,7130,7130,7130,0
20230816,172700,4693289840,7130,7130,7130,7130,0
20230816,172600,4693289840,7130,7130,7130,7130,0
20230816,172500,4693289840,7130,7130,7130,7130,0
20230816,172400,4693289840,7130,7130,7130,7130,0
20230816,172300,4693289840,7130,7130,7130,7130,0
20230816,172200,4693289840,7130,7130,7130,7130,0
20230816,172100,4693289840,7130,7130,7130,7130,0
20230816,172000,4693289840,7130,7130,7130,7130,0
20230816,171900,4693289840,7130,7130,7130,7130,0
20230816,171800,4693289840,7130,7130,7130,7130,0
20230816,171700,4693289840,7130,7130,7130,7130,0
20230816,171600,4693289840,7130,7130,7130,7130,0
20230816,171500,4693289840,7130,7130,7130,7130,0
20230816,171400,4693289840,7130,7130,7130,7130,0
20230816,171300,4693289840,7130,7130,7130,7130,0
20230816,171200,4693289840,7130,7130,7130,7130,0
20230816,171100,4693289840,7130,7130,7130,7130,0
20230816,171000,4693289840,7130,7130,7130,7130,0
20230816,170900,4693289840,7130,7130,7130,7130,33827
20230816,170800,4693289840,7130,7130,7130,7130,0
20230816,170700,4693289840,7130,7130,7130,7130,0
20230816,170600,4693289840,7130,7130,7130,7130,0
20230816,170500,4693289840,7130,7130,7130,7130,0
20230816,170400,4693289840,7130,7130,7130,7130,0
20230816,170300,4693289840,7130,7130,7130,7130,0
20230816,170200,4693289840,7130,7130,7130,7130,0
20230816,170100,4693289840,7130,7130,7130,7130,0
20230816,170000,4693289840,7130,7130,7130,7130,0
20230816,165900,4693289840,7130,7130,7130,7130,0
20230816,165800,4693289840,7130,7130,7130,7130,0
20230816,165700,4693289840,7130,7130,7130,7130,0
20230816,165600,4693289840,7130,7130,7130,7130,0
20230816,165500,4693289840,7130,7130,7130,7130,0
20230816,165400,4693289840,7130,7130,7130,7130,0
20230816,165300,4693289840,7130,7130,7130,7130,0
20230816,165200,4693289840,7130,7130,7130,7130,0
20230816,165100,4693289840,7130,7130,7130,7130,0
20230816,165000,4693289840,7130,7130,7130,7130,0
20230816,164900,4693289840,7130,7130,7130,7130,0
20230816,164800,4693289840,7130,7130,7130,7130,0
20230816,164700,4693289840,7130,7130,7130,7130,0
20230816,164600,4693289840,7130,7130,7130,7130,0
20230816,164500,4693289840,7130,7130,7130,7130,0
20230816,164400,4693289840,7130,7130,7130,7130,0
20230816,164300,4693289840,7130,7130,7130,7130,0
20230816,164200,4693289840,7130,7130,7130,7130,0
20230816,164100,4693289840,7130,7130,7130,7130,0
20230816,164000,4693289840,7130,7130,7130,7130,0
20230816,163900,4693289840,7130,7130,7130,7130,33827
20230816,163800,4693289840,7130,7130,7130,7130,0
20230816,163700,4693289840,7130,7130,7130,7130,0
20230816,163600,4693289840,7130,7130,7130,7130,0
20230816,163500,4693289840,7130,7130,7130,7130,0
20230816,163400,4693289840,7130,7130,7130,7130,0
20230816,163300,4693289840,7130,7130,7130,7130,0
20230816,163200,4693289840,7130,7130,7130,7130,0
20230816,163100,4693289840,7130,7130,7130,7130,0
20230816,163000,4693289840,7130,7130,7130,7130,0
20230816,162900,4693289840,7130,7130,7130,7130,0
20230816,162800,4693289840,7130,7130,7130,7130,0
20230816,162700,4693289840,7130,7130,7130,7130,0
20230816,162600,4693289840,7130,7130,7130,7130,0
20230816,162500,4693289840,7130,7130,7130,7130,0
20230816,162400,4693289840,7130,7130,7130,7130,0
20230816,162300,4693289840,7130,7130,7130,7130,0
20230816,162200,4693289840,7130,7130,7130,7130,0
20230816,162100,4693289840,7130,7130,7130,7130,0
20230816,162000,4693289840,7130,7130,7130,7130,0
20230816,161900,4693289840,7130,7130,7130,7130,0
20230816,161800,4693289840,7130,7130,7130,7130,0
20230816,161700,4693289840,7130,7130,7130,7130,0
20230816,161600,4693289840,7130,7130,7130,7130,0
20230816,161500,4693289840,7130,7130,7130,7130,0
20230816,161400,4693289840,7130,7130,7130,7130,0
20230816,161300,4693289840,7130,7130,7130,7130,0
20230816,161200,4693289840,7130,7130,7130,7130,0
20230816,161100,4693289840,7130,7130,7130,7130,0
20230816,161000,4693289840,7130,7130,7130,7130,0
20230816,160900,4693289840,7130,7130,7130,7130,33827
20230816,160800,4693289840,7130,7130,7130,7130,0
20230816,160700,4693289840,7130,7130,7130,7130,0
20230816,160600,4693289840,7130,7130,7130,7130,0
20230816,160500,4693289840,7130,7130,7130,7130,0
20230816,160400,4693289840,7130,7130,7130,7130,0
20230816,160300,4693289840,7130,7130,7130,7130,0
20230816,160200,4693289840,7130,7130,7130,7130,0
20230816,160100,4693289840,7130,7130,7130,7130,0
20230816,160000,4693289840,7130,7130,7130,7130,0
20230816,155900,4693289840,7130,7130,7130,7130,0
20230816,155800,4693289840,7130,7130,7130,7130,0
20230816,155700,4693289840,7130,7130,7130,7130,0
20230816,155600,4693289840,7130,7130,7130,7130,0
20230816,155500,4693289840,7130,7130,7130,7130,0
20230816,155400,4693289840,7130,7130,7130,7130,0
20230816,155300,4693289840,7130,7130,7130,7130,0
20230816,155200,4693289840,7130,7130,7130,7130,0
20230816,155100,4693289840,7130,7130,7130,7130,0
20230816,155000,4693289840,7130,7130,7130,7130,0
20230816,154900,4693289840,7130,7130,7130,7130,0
20230816,154800,4693289840,7130,7130,7130,7130,0
20230816,154700,4693289840,7130,7130,7130,7130,0
20230816,154600,4693289840,7130,7130,7130,7130,0
20230816,154500,4693289840,7130,7130,7130,7130,0
20230816,154400,4693289840,7130,7130,7130,7130,0
20230816,154300,4693289840,7130,7130,7130,7130,0
20230816,154200,4693289840,7130,7130,7130,7130,0
20230816,154100,4693289840,7130,7130,7130,7130,0
20230816,154000,4693289840,7130,7130,7130,7130,0
20230816,153900,4693289840,7130,7130,7130,7130,33827
20230816,153800,4693289840,7130,7130,7130,7130,0
20230816,153700,4693289840,7130,7130,7130,7130,0
20230816,153600,4693289840,7130,7130,7130,7130,0
20230816,153500,4693289840,7130,7130,7130,7130,0
20230816,153400,4693289840,7130,7130,7130,7130,0
20230816,153300,4693289840,7130,7130,7130,7130,0
20230816,153200,4693289840,7130,7130,7130,7130,0
20230816,153100,4693289840,7130,7130,7130,7130,0
20230816,153000,4693289840,7130,7130,7130,7130,33827
20230816,152900,4452103330,7070,7070,7070,7070,0
20230816,152800,4452103330,7070,7070,7070,7070,0
20230816,152700,4452103330,7070,7070,7070,7070,0
20230816,152600,4452103330,7070,7070,7070,7070,0
20230816,152500,4452103330,7070,7070,7070,7070,0
20230816,152400,4452103330,7070,7070,7070,7070,0
20230816,152300,4452103330,7070,7070,7070,7070,0
20230816,152200,4452103330,7070,7070,7070,7070,0
20230816,152100,4452103330,7070,7070,7070,7070,0
20230816,152000,4452103330,7070,7070,7070,7070,0
20230816,151900,4452103330,7070,7080,7090,7070,1845
20230816,151800,4439047260,7090,7080,7090,7080,805
20230816,151700,4433343150,7080,7090,7090,7080,1673
20230816,151600,4421498300,7090,7090,7090,7080,90
20230816,151500,4420860400,7080,7080,7090,7080,42
20230816,151400,4420563020,7100,7140,7140,7100,2068
20230816,151300,4405853140,7140,7060,7150,7050,10435
20230816,151200,4331590520,7060,7080,7080,7050,1040
20230816,151100,4324256060,7080,7040,7080,7040,828
20230816,151000,4318422850,7030,7060,7060,7030,1225
20230816,150900,4309807540,7060,7050,7060,7030,2270
20230816,150800,4293840460,7030,7060,7060,7030,2371
20230816,150700,4277139940,7060,7100,7100,7060,2297
20230816,150600,4260902710,7100,7060,7110,7060,6901
20230816,150500,4212000550,7070,7050,7090,7050,542
20230816,150400,4208175480,7090,7040,7110,7040,7154
20230816,150300,4157472500,7040,7040,7050,7030,1728
20230816,150200,4145314630,7030,7040,7050,7030,1217
20230816,150100,4136755630,7050,7040,7050,7030,529
20230816,150000,4133031680,7030,7070,7070,7030,1760
20230816,145900,4120631560,7080,7000,7090,7000,12122
20230816,145800,4035096630,6990,6990,7010,6990,548
20230816,145700,4031263790,7010,7010,7010,7010,614
20230816,145600,4026959650,7010,6990,7010,6990,41
20230816,145500,4026672680,6990,7000,7000,6990,934
20230816,145400,4020134870,7000,6980,7000,6980,2957
20230816,145300,3999451920,6990,6980,6990,6980,2158
20230816,145200,3984378400,6980,6990,6990,6980,240
20230816,145100,3982703150,6980,6980,6990,6980,1624
20230816,145000,3971361440,6980,6980,6990,6980,151
20230816,144900,3970307250,6990,7000,7000,6990,200
20230816,144800,3968909200,7000,6990,7000,6980,879
20230816,144700,3962764920,7000,6990,7010,6970,8730
20230816,144600,3901852520,6980,6990,6990,6980,1747
20230816,144500,3889648870,6980,6990,6990,6980,2265
20230816,144400,3873836780,7000,7000,7000,6970,1741
20230816,144300,3861684180,6990,7000,7000,6990,1114
20230816,144200,3853894090,7000,7010,7010,7000,3392
20230816,144100,3830147670,7020,7030,7030,7020,1013
20230816,144000,3823036360,7020,7030,7030,7020,14
20230816,143900,3822937960,7040,7040,7040,7010,186
20230816,143800,3821631160,7040,7040,7040,7040,0
20230816,143700,3821631160,7040,7020,7040,7000,4048
20230816,143600,3793278370,7040,7040,7040,7040,1
20230816,143500,3793271330,7040,7020,7040,7020,9
20230816,143400,3793208110,7020,7030,7030,7010,1487
20230816,143300,3782769300,7030,7030,7040,7020,219
20230816,143200,3781230250,7040,7020,7040,7020,182
20230816,143100,3779951190,7040,7040,7040,7010,327
20230816,143000,3777658560,7040,7040,7040,7040,105
20230816,142900,3776919360,7040,7010,7040,7010,1035
20230816,142800,3769663860,7010,7050,7050,6960,20167
20230816,142700,3628777720,7050,7050,7050,7050,517
20230816,142600,3625132870,7040,7040,7040,7040,185
20230816,142500,3623830470,7040,7040,7040,7040,180
20230816,142400,3622563270,7040,7030,7040,7030,131
20230816,142300,3621641240,7030,7030,7030,7030,10
20230816,142200,3621570940,7040,7010,7040,7010,539
20230816,142100,3617787140,7020,7020,7020,7020,6
20230816,142000,3617745020,7020,7000,7020,7000,921
20230816,141900,3611297280,7020,7020,7020,7010,1083
20230816,141800,3603705420,7020,7020,7020,7010,527
20230816,141700,3600011080,7010,7010,7010,7010,451
20230816,141600,3596849570,7010,7030,7030,7010,2101
20230816,141500,3582106870,7040,7020,7040,7020,90
20230816,141400,3581474410,7030,7020,7030,7020,1576
20230816,141300,3570410830,7020,7020,7020,7020,247
20230816,141200,3568676890,7020,7020,7040,7020,642
20230816,141100,3564170030,7040,7040,7040,7040,27
20230816,141000,3563979950,7040,7040,7040,7040,20
20230816,140900,3563839150,7040,7030,7040,7030,120
20230816,140800,3562994420,7040,7010,7040,7010,86
20230816,140700,3562390710,7020,7040,7040,7020,163
20230816,140600,3561246250,7030,7030,7040,7030,1503
20230816,140500,3550679170,7030,7010,7030,7010,1411
20230816,140400,3540775860,7020,7020,7020,7020,511
20230816,140300,3537188640,7010,7010,7010,7010,33
20230816,140200,3536957310,7020,7020,7020,7020,77
20230816,140100,3536416770,7000,7010,7010,7000,160
20230816,140000,3535295670,7010,7000,7010,7000,415
20230816,135900,3532387880,7010,7000,7010,7000,64
20230816,135800,3531939750,7000,7020,7020,7000,2994
20230816,135700,3510936490,7020,7010,7020,7010,3455
20230816,135600,3486691390,7000,7010,7010,7000,747
20230816,135500,3481462080,7000,7000,7000,6980,2002
20230816,135400,3467449980,6980,6970,6990,6970,9309
20230816,135300,3402531880,6970,6990,6990,6970,3078
20230816,135200,3381048010,6990,6990,6990,6980,711
20230816,135100,3376083320,6990,6990,7000,6980,3838
20230816,135000,3349266380,6990,7000,7000,6990,3998
20230816,134900,3321308400,7000,6990,7000,6990,10437
20230816,134800,3248256820,7000,7010,7010,6990,1792
20230816,134700,3235711280,7000,7000,7020,7000,1016
20230816,134600,3228598230,7000,7010,7010,7000,284
20230816,134500,3226607890,7040,7000,7040,6990,3680
20230816,134400,3200817370,6990,7020,7020,6990,1682
20230816,134300,3189045240,7000,7040,7040,7000,25798
20230816,134200,3008274830,7050,7050,7050,7050,271
20230816,134100,3006364280,7050,7050,7050,7030,5185
20230816,134000,2969894200,7050,7070,7080,7050,1368
20230816,133900,2960245810,7070,7050,7070,7050,2162
20230816,133800,2944982980,7050,7060,7060,7050,589
20230816,133700,2940830520,7060,7060,7060,7060,70
20230816,133600,2940336320,7060,7060,7060,7050,1204
20230816,133500,2931846080,7060,7050,7060,7050,1546
20230816,133400,2920932330,7050,7050,7050,7050,0
20230816,133300,2920932330,7050,7050,7060,7050,411
20230816,133200,2918034770,7050,7060,7060,7050,3105
20230816,133100,2896125500,7060,7060,7060,7060,105
20230816,133000,2895384200,7060,7060,7060,7060,110
20230816,132900,2894607600,7070,7070,7070,7070,39
20230816,132800,2894331870,7070,7070,7070,7060,345
20230816,132700,2891896040,7060,7070,7070,7060,90
20230816,132600,2891260440,7060,7060,7060,7060,80
20230816,132500,2890695640,7070,7070,7070,7070,330
20230816,132400,2888362540,7070,7070,7070,7070,1268
20230816,132300,2879397780,7070,7070,7070,7070,100
20230816,132200,2878690780,7070,7070,7070,7070,0
20230816,132100,2878690780,7070,7070,7070,7070,0
20230816,132000,2878690780,7070,7070,7070,7070,164
20230816,131900,2877531300,7070,7070,7070,7070,90
20230816,131800,2876895000,7080,7080,7080,7080,0
20230816,131700,2876895000,7080,7060,7080,7060,107
20230816,131600,2876139380,7070,7080,7080,7070,124
20230816,131500,2875261630,7070,7080,7080,7070,329
20230816,131400,2872935040,7070,7090,7090,7070,3256
20230816,131300,2849897910,7080,7080,7090,7080,619
20230816,131200,2845514890,7090,7080,7090,7080,759
20230816,131100,2840139640,7080,7090,7090,7080,425
20230816,131000,2837130140,7080,7080,7090,7080,328
20230816,130900,2834804900,7090,7090,7090,7090,2504
20230816,130800,2817051540,7090,7090,7100,7090,1187
20230816,130700,2808635510,7090,7090,7090,7090,386
20230816,130600,2805898770,7100,7100,7100,7100,1036
20230816,130500,2798543170,7100,7100,7100,7100,1607
20230816,130400,2787133470,7100,7100,7100,7100,2603
20230816,130300,2768652170,7110,7110,7110,7100,256
20230816,130200,2766832410,7100,7100,7100,7100,299
20230816,130100,2764709510,7100,7090,7100,7090,2328
20230816,130000,2748183410,7090,7100,7110,7090,155
20230816,125900,2747082900,7100,7100,7120,7100,32
20230816,125800,2746855480,7100,7100,7100,7100,308
20230816,125700,2744668680,7090,7100,7100,7090,546
20230816,125600,2740795160,7120,7110,7120,7100,240
20230816,125500,2739090410,7120,7110,7120,7110,1012
20230816,125400,2731891960,7110,7110,7110,7110,214
20230816,125300,2730370420,7110,7080,7110,7070,1001
20230816,125200,2723283820,7090,7080,7090,7080,35
20230816,125100,2723035720,7090,7090,7090,7090,64
20230816,125000,2722581960,7100,7110,7110,7100,744
20230816,124900,2717292430,7110,7110,7110,7090,203
20230816,124800,2715851100,7110,7120,7120,7100,183
20230816,124700,2714550800,7100,7110,7110,7100,919
20230816,124600,2708022070,7110,7080,7110,7080,2663
20230816,124500,2689133880,7080,7070,7080,7070,1083
20230816,124400,2681471690,7070,7070,7070,7070,1114
20230816,124300,2673595710,7070,7070,7070,7070,0
20230816,124200,2673595710,7070,7070,7070,7070,84
20230816,124100,2673001830,7080,7080,7080,7080,1
20230816,124000,2672994750,7080,7070,7080,7070,83
20230816,123900,2672407330,7070,7070,7070,7070,61
20230816,123800,2671976060,7070,7070,7070,7070,204
20230816,123700,2670533780,7080,7070,7080,7070,412
20230816,123600,2667617120,7080,7080,7080,7080,0
20230816,123500,2667617120,7080,7080,7080,7050,3267
20230816,123400,2644551430,7080,7080,7080,7080,20
20230816,123300,2644409830,7080,7070,7080,7060,80
20230816,123200,2643844740,7070,7070,7070,7070,489
20230816,123100,2640387510,7060,7070,7070,7060,818
20230816,123000,2634612400,7080,7070,7080,7060,240
20230816,122900,2632915540,7080,7070,7080,7070,319
20230816,122800,2630660110,7050,7070,7070,7050,1034
20230816,122700,2623366210,7080,7080,7080,7080,146
20230816,122600,2622332530,7080,7080,7080,7080,1
20230816,122500,2622325450,7080,7080,7080,7080,643
20230816,122400,2617773010,7080,7060,7080,7060,433
20230816,122300,2614715850,7080,7080,7080,7080,179
20230816,122200,2613448530,7080,7080,7080,7080,0
20230816,122100,2613448530,7080,7080,7080,7060,75
20230816,122000,2612917550,7080,7070,7080,7070,631
20230816,121900,2608450260,7070,7070,7070,7070,32
20230816,121800,2608224020,7070,7070,7070,7070,221
20230816,121700,2606661550,7070,7070,7090,7070,1631
20230816,121600,2595115360,7050,7050,7050,7050,151
20230816,121500,2594050810,7050,7070,7070,7050,3174
20230816,121400,2571649540,7080,7090,7090,7080,108
20230816,121300,2570883870,7090,7060,7090,7060,1828
20230816,121200,2557972110,7080,7080,7080,7060,78
20230816,121100,2557419970,7060,7070,7070,7060,1597
20230816,121000,2546135050,7080,7070,7080,7070,1075
20230816,120900,2538534050,7070,7100,7100,7070,1674
20230816,120800,2526693830,7100,7080,7100,7080,1221
20230816,120700,2518048930,7080,7080,7100,7060,4039
20230816,120600,2489492480,7070,7060,7080,7060,1868
20230816,120500,2476294170,7060,7050,7060,7040,890
20230816,120400,2470025790,7050,7040,7050,7040,142
20230816,120300,2469024730,7050,7040,7050,7040,3126
20230816,120200,2446994500,7040,7050,7050,7040,223
20230816,120100,2445422850,7030,7030,7040,7020,2298
20230816,120000,2429260500,7040,7040,7040,7040,42
20230816,115900,2428964820,7040,7020,7040,7020,58
20230816,115800,2428556540,7050,7030,7050,7010,2072
20230816,115700,2413987990,7010,7030,7030,7010,10124
20230816,115600,2342955190,7030,7040,7040,7030,97
20230816,115500,2342272680,7050,7040,7050,7020,5393
20230816,115400,2304361100,7030,7050,7060,7030,4843
20230816,115300,2270240760,7060,7060,7060,7050,1610
20230816,115200,2258885460,7060,7070,7070,7060,30
20230816,115100,2258673460,7060,7060,7060,7050,1165
20230816,115000,2250454560,7050,7060,7060,7050,1198
20230816,114900,2241996940,7060,7070,7070,7060,1011
20230816,114800,2234852180,7070,7050,7070,7050,1268
20230816,114700,2225911140,7050,7070,7080,7050,3808
20230816,114600,2199036570,7070,7070,7070,7070,218
20230816,114500,2197495310,7070,7070,7070,7070,137
20230816,114400,2196526720,7080,7070,7080,7050,4516
20230816,114300,2164677970,7060,7080,7100,7060,1898
20230816,114200,2151268560,7080,7080,7080,7080,106
20230816,114100,2150518080,7060,7060,7070,7050,5208
20230816,114000,2113783070,7060,7080,7080,7060,5707
20230816,113900,2073458100,7070,7080,7080,7070,831
20230816,113800,2067580360,7080,7060,7080,7060,1291
20230816,113700,2058457030,7060,7090,7090,7060,16870
20230816,113600,1939162870,7100,7100,7100,7100,226
20230816,113500,1937558270,7100,7100,7100,7090,2505
20230816,113400,1919794110,7110,7100,7110,7090,2651
20230816,113300,1900980670,7100,7100,7110,7100,457
20230816,113200,1897735950,7110,7100,7110,7100,185
20230816,113100,1896421020,7100,7110,7120,7100,1107
20230816,113000,1888554520,7110,7100,7110,7100,58
20230816,112900,1888142510,7110,7110,7110,7110,1026
20230816,112800,1880847650,7110,7100,7110,7100,240
20230816,112700,1879141260,7110,7110,7110,7110,57
20230816,112600,1878735990,7110,7120,7120,7100,3585
20230816,112500,1853265250,7110,7110,7110,7110,2511
20230816,112400,1835412040,7120,7130,7130,7120,422
20230816,112300,1832407370,7130,7120,7130,7120,711
20230816,112200,1827344950,7120,7120,7120,7110,448
20230816,112100,1824156420,7120,7120,7120,7120,6
20230816,112000,1824113700,7110,7110,7110,7110,661
20230816,111900,1819413990,7120,7130,7130,7120,2540
20230816,111800,1801328190,7130,7130,7130,7130,1843
20230816,111700,1788187600,7130,7130,7130,7130,154
20230816,111600,1787089580,7130,7130,7140,7130,397
20230816,111500,1784258750,7130,7140,7140,7130,618
20230816,111400,1779851310,7140,7150,7150,7140,1557
20230816,111300,1768730110,7150,7140,7150,7140,176
20230816,111200,1767472410,7140,7140,7140,7140,302
20230816,111100,1765316130,7140,7140,7140,7140,200
20230816,111000,1763888130,7160,7140,7160,7130,220
20230816,110900,1762318990,7140,7130,7140,7130,821
20230816,110800,1756464050,7130,7130,7160,7130,153
20230816,110700,1755373130,7130,7130,7130,7130,150
20230816,110600,1754303630,7130,7130,7130,7130,706
20230816,110500,1749269850,7130,7150,7160,7130,3396
20230816,110400,1724998980,7150,7150,7150,7150,361
20230816,110300,1722417830,7150,7160,7160,7140,894
20230816,110200,1716020040,7160,7160,7160,7160,0
20230816,110100,1716020040,7160,7150,7160,7150,378
20230816,110000,1713317330,7150,7150,7150,7150,338
20230816,105900,1710900630,7150,7160,7160,7150,1141
20230816,105800,1702733770,7160,7170,7170,7160,15
20230816,105700,1702626320,7170,7170,7180,7170,1895
20230816,105600,1689037170,7200,7190,7200,7190,94
20230816,105500,1688361190,7180,7200,7200,7180,38
20230816,105400,1688088190,7170,7200,7200,7160,1331
20230816,105300,1678535940,7200,7210,7220,7200,1151
20230816,105200,1670247620,7210,7210,7220,7210,521
20230816,105100,1666487560,7200,7210,7210,7160,1063
20230816,105000,1658856460,7210,7210,7210,7200,3805
20230816,104900,1631458240,7220,7220,7220,7210,116
20230816,104800,1630621850,7210,7210,7220,7210,622
20230816,104700,1626137220,7210,7220,7220,7210,1145
20230816,104600,1617880770,7220,7220,7220,7210,506
20230816,104500,1614227470,7220,7210,7220,7210,54
20230816,104400,1613837600,7210,7210,7210,7210,295
20230816,104300,1611710650,7210,7220,7220,7200,910
20230816,104200,1605148150,7220,7210,7220,7210,2180
20230816,104100,1589422520,7210,7220,7230,7210,1157
20230816,104000,1581068530,7230,7200,7250,7200,4309
20230816,103900,1549923780,7210,7210,7210,7210,1533
20230816,103800,1538870850,7200,7190,7220,7190,8157
20230816,103700,1480162080,7180,7180,7180,7180,602
20230816,103600,1475839720,7190,7190,7190,7180,322
20230816,103500,1473526700,7190,7180,7190,7170,2583
20230816,103400,1454983110,7170,7170,7180,7170,202
20230816,103300,1453534730,7160,7150,7160,7150,615
20230816,103200,1449134560,7150,7150,7150,7150,0
20230816,103100,1449134560,7150,7150,7150,7150,1133
20230816,103000,1441033610,7150,7120,7150,7120,1780
20230816,102900,1428330370,7120,7120,7120,7120,161
20230816,102800,1427184050,7130,7130,7130,7130,33
20230816,102700,1426948760,7120,7130,7130,7120,192
20230816,102600,1425581670,7130,7110,7130,7110,794
20230816,102500,1419930790,7100,7100,7100,7100,30
20230816,102400,1419717790,7130,7100,7130,7100,384
20230816,102300,1416991360,7100,7110,7120,7100,2999
20230816,102200,1395682660,7120,7110,7120,7100,1986
20230816,102100,1381574740,7110,7110,7130,7100,887
20230816,102000,1375272640,7140,7140,7140,7140,285
20230816,101900,1373237740,7140,7140,7140,7100,733
20230816,101800,1368033320,7140,7110,7140,7100,3682
20230816,101700,1341884810,7110,7110,7110,7110,203
20230816,101600,1340441480,7140,7100,7140,7100,977
20230816,101500,1333504740,7100,7110,7140,7090,4326
20230816,101400,1302783720,7110,7120,7120,7100,2277
20230816,101300,1286595680,7130,7130,7130,7130,411
20230816,101200,1283665250,7110,7120,7130,7110,328
20230816,101100,1281333050,7130,7120,7130,7110,622
20230816,101000,1276905600,7130,7150,7160,7130,1269
20230816,100900,1267834980,7150,7130,7160,7130,2486
20230816,100800,1250062870,7120,7120,7120,7110,1493
20230816,100700,1239432750,7110,7090,7110,7090,939
20230816,100600,1232758930,7090,7100,7100,7090,1309
20230816,100500,1223468840,7090,7120,7120,7090,1643
20230816,100400,1211809830,7110,7110,7110,7110,31
20230816,100300,1211589420,7110,7100,7110,7100,559
20230816,100200,1207615230,7100,7100,7100,7090,869
20230816,100100,1201452540,7090,7110,7110,7090,103
20230816,100000,1200722210,7110,7100,7110,7090,2788
20230816,095900,1180946750,7100,7100,7110,7100,696
20230816,095800,1176004950,7120,7100,7120,7090,2616
20230816,095700,1157439940,7100,7110,7110,7100,4482
20230816,095600,1125616430,7110,7130,7130,7110,4340
20230816,095500,1094738820,7130,7130,7140,7130,217
20230816,095400,1093191580,7150,7140,7150,7140,1476
20230816,095300,1082642830,7130,7140,7140,7130,2317
20230816,095200,1066122470,7140,7150,7150,7140,697
20230816,095100,1061145840,7150,7150,7150,7150,200
20230816,095000,1059715840,7150,7130,7150,7130,301
20230816,094900,1057563710,7150,7130,7150,7130,452
20230816,094800,1054332910,7130,7120,7140,7110,1442
20230816,094700,1044071180,7120,7130,7130,7120,1902
20230816,094600,1030524920,7130,7130,7140,7130,812
20230816,094500,1024735160,7130,7120,7160,7120,740
20230816,094400,1019464160,7120,7140,7150,7120,4784
20230816,094300,985364550,7140,7130,7140,7130,2202
20230816,094200,969650250,7130,7150,7150,7130,5500
20230816,094100,930344070,7150,7160,7170,7150,3764
20230816,094000,903407380,7170,7190,7190,7160,4139
20230816,093900,873715960,7180,7200,7200,7180,825
20230816,093800,867791270,7200,7190,7200,7180,57
20230816,093700,867381510,7210,7210,7210,7210,2
20230816,093600,867367090,7200,7210,7210,7170,4596
20230816,093500,834405940,7180,7220,7220,7180,63
20230816,093400,833952870,7170,7220,7220,7170,2466
20230816,093300,816236310,7220,7190,7220,7170,2176
20230816,093200,800595390,7190,7170,7190,7170,2649
20230816,093100,781578780,7170,7180,7190,7170,502
20230816,093000,777971950,7200,7150,7200,7150,4351
20230816,092900,746827680,7160,7170,7180,7150,3567
20230816,092800,721270820,7180,7180,7180,7170,312
20230816,092700,719030970,7170,7180,7180,7170,1860
20230816,092600,705690820,7230,7190,7230,7170,2592
20230816,092500,687044780,7200,7190,7200,7190,30
20230816,092400,686828900,7190,7200,7200,7190,94
20230816,092300,686152900,7210,7210,7210,7180,2515
20230816,092200,668068180,7210,7200,7210,7200,344
20230816,092100,665591370,7210,7190,7220,7190,2304
20230816,092000,648973110,7190,7160,7200,7160,184
20230816,091900,647654040,7210,7160,7220,7160,4277
20230816,091800,616909760,7190,7170,7190,7130,10968
20230816,091700,538566730,7170,7160,7180,7160,368
20230816,091600,535929090,7180,7160,7180,7150,2091
20230816,091500,520961240,7160,7150,7160,7150,4174
20230816,091400,491100160,7150,7160,7170,7150,1674
20230816,091300,479125140,7160,7160,7170,7150,1434
20230816,091200,468861680,7160,7170,7190,7160,1426
20230816,091100,458632940,7200,7170,7200,7150,7305
20230816,091000,406292450,7170,7180,7190,7170,2518
20230816,090900,388222520,7180,7190,7210,7180,834
20230816,090800,382228750,7230,7170,7230,7160,5600
20230816,090700,341935690,7170,7150,7180,7140,5845
20230816,090600,300091170,7140,7200,7200,7140,11448
20230816,090500,218030070,7230,7230,7230,7210,2883
20230816,090400,197201440,7210,7190,7230,7190,2853
20230816,090300,176656810,7190,7200,7200,7180,2533
20230816,090200,158443640,7230,7220,7250,7200,4272
20230816,090100,127582420,7210,7190,7270,7180,6594
20230816,090000,79976700,7190,7240,7240,7170,10608