stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183100,6834647650,6230,6230,6230,6230,24920
20230807,183000,6834647650,6230,6230,6230,6230,0
20230807,182900,6834647650,6230,6230,6230,6230,0
20230807,182800,6834647650,6230,6230,6230,6230,0
20230807,182700,6834647650,6230,6230,6230,6230,0
20230807,182600,6834647650,6230,6230,6230,6230,0
20230807,182500,6834647650,6230,6230,6230,6230,0
20230807,182400,6834647650,6230,6230,6230,6230,0
20230807,182300,6834647650,6230,6230,6230,6230,0
20230807,182200,6834647650,6230,6230,6230,6230,0
20230807,182100,6834647650,6230,6230,6230,6230,0
20230807,182000,6834647650,6230,6230,6230,6230,0
20230807,181900,6834647650,6230,6230,6230,6230,0
20230807,181800,6834647650,6230,6230,6230,6230,0
20230807,181700,6834647650,6230,6230,6230,6230,0
20230807,181600,6834647650,6230,6230,6230,6230,0
20230807,181500,6834647650,6230,6230,6230,6230,0
20230807,181400,6834647650,6230,6230,6230,6230,0
20230807,181300,6834647650,6230,6230,6230,6230,0
20230807,181200,6834647650,6230,6230,6230,6230,0
20230807,181100,6834647650,6230,6230,6230,6230,0
20230807,181000,6834647650,6230,6230,6230,6230,0
20230807,180900,6834647650,6230,6230,6230,6230,0
20230807,180800,6834647650,6230,6230,6230,6230,0
20230807,180700,6834647650,6230,6230,6230,6230,0
20230807,180600,6834647650,6230,6230,6230,6230,0
20230807,180500,6834647650,6230,6230,6230,6230,0
20230807,180400,6834647650,6230,6230,6230,6230,0
20230807,180300,6834647650,6230,6230,6230,6230,0
20230807,180200,6834647650,6230,6230,6230,6230,0
20230807,180100,6834647650,6230,6230,6230,6230,24920
20230807,180000,6834647650,6230,6230,6230,6230,0
20230807,175900,6834647650,6230,6230,6230,6230,0
20230807,175800,6834647650,6230,6230,6230,6230,0
20230807,175700,6834647650,6230,6230,6230,6230,0
20230807,175600,6834647650,6230,6230,6230,6230,0
20230807,175500,6834647650,6230,6230,6230,6230,0
20230807,175400,6834647650,6230,6230,6230,6230,0
20230807,175300,6834647650,6230,6230,6230,6230,0
20230807,175200,6834647650,6230,6230,6230,6230,0
20230807,175100,6834647650,6230,6230,6230,6230,0
20230807,175000,6834647650,6230,6230,6230,6230,0
20230807,174900,6834647650,6230,6230,6230,6230,0
20230807,174800,6834647650,6230,6230,6230,6230,0
20230807,174700,6834647650,6230,6230,6230,6230,0
20230807,174600,6834647650,6230,6230,6230,6230,0
20230807,174500,6834647650,6230,6230,6230,6230,0
20230807,174400,6834647650,6230,6230,6230,6230,0
20230807,174300,6834647650,6230,6230,6230,6230,0
20230807,174200,6834647650,6230,6230,6230,6230,0
20230807,174100,6834647650,6230,6230,6230,6230,0
20230807,174000,6834647650,6230,6230,6230,6230,0
20230807,173900,6834647650,6230,6230,6230,6230,0
20230807,173800,6834647650,6230,6230,6230,6230,0
20230807,173700,6834647650,6230,6230,6230,6230,0
20230807,173600,6834647650,6230,6230,6230,6230,0
20230807,173500,6834647650,6230,6230,6230,6230,0
20230807,173400,6834647650,6230,6230,6230,6230,0
20230807,173300,6834647650,6230,6230,6230,6230,0
20230807,173200,6834647650,6230,6230,6230,6230,0
20230807,173100,6834647650,6230,6230,6230,6230,24920
20230807,173000,6834647650,6230,6230,6230,6230,0
20230807,172900,6834647650,6230,6230,6230,6230,0
20230807,172800,6834647650,6230,6230,6230,6230,0
20230807,172700,6834647650,6230,6230,6230,6230,0
20230807,172600,6834647650,6230,6230,6230,6230,0
20230807,172500,6834647650,6230,6230,6230,6230,0
20230807,172400,6834647650,6230,6230,6230,6230,0
20230807,172300,6834647650,6230,6230,6230,6230,0
20230807,172200,6834647650,6230,6230,6230,6230,0
20230807,172100,6834647650,6230,6230,6230,6230,0
20230807,172000,6834647650,6230,6230,6230,6230,0
20230807,171900,6834647650,6230,6230,6230,6230,0
20230807,171800,6834647650,6230,6230,6230,6230,0
20230807,171700,6834647650,6230,6230,6230,6230,0
20230807,171600,6834647650,6230,6230,6230,6230,0
20230807,171500,6834647650,6230,6230,6230,6230,0
20230807,171400,6834647650,6230,6230,6230,6230,0
20230807,171300,6834647650,6230,6230,6230,6230,0
20230807,171200,6834647650,6230,6230,6230,6230,0
20230807,171100,6834647650,6230,6230,6230,6230,0
20230807,171000,6834647650,6230,6230,6230,6230,0
20230807,170900,6834647650,6230,6230,6230,6230,0
20230807,170800,6834647650,6230,6230,6230,6230,0
20230807,170700,6834647650,6230,6230,6230,6230,0
20230807,170600,6834647650,6230,6230,6230,6230,0
20230807,170500,6834647650,6230,6230,6230,6230,0
20230807,170400,6834647650,6230,6230,6230,6230,0
20230807,170300,6834647650,6230,6230,6230,6230,0
20230807,170200,6834647650,6230,6230,6230,6230,0
20230807,170100,6834647650,6230,6230,6230,6230,24920
20230807,170000,6834647650,6230,6230,6230,6230,0
20230807,165900,6834647650,6230,6230,6230,6230,0
20230807,165800,6834647650,6230,6230,6230,6230,0
20230807,165700,6834647650,6230,6230,6230,6230,0
20230807,165600,6834647650,6230,6230,6230,6230,0
20230807,165500,6834647650,6230,6230,6230,6230,0
20230807,165400,6834647650,6230,6230,6230,6230,0
20230807,165300,6834647650,6230,6230,6230,6230,0
20230807,165200,6834647650,6230,6230,6230,6230,0
20230807,165100,6834647650,6230,6230,6230,6230,0
20230807,165000,6834647650,6230,6230,6230,6230,0
20230807,164900,6834647650,6230,6230,6230,6230,0
20230807,164800,6834647650,6230,6230,6230,6230,0
20230807,164700,6834647650,6230,6230,6230,6230,0
20230807,164600,6834647650,6230,6230,6230,6230,0
20230807,164500,6834647650,6230,6230,6230,6230,0
20230807,164400,6834647650,6230,6230,6230,6230,0
20230807,164300,6834647650,6230,6230,6230,6230,0
20230807,164200,6834647650,6230,6230,6230,6230,0
20230807,164100,6834647650,6230,6230,6230,6230,0
20230807,164000,6834647650,6230,6230,6230,6230,0
20230807,163900,6834647650,6230,6230,6230,6230,0
20230807,163800,6834647650,6230,6230,6230,6230,0
20230807,163700,6834647650,6230,6230,6230,6230,0
20230807,163600,6834647650,6230,6230,6230,6230,0
20230807,163500,6834647650,6230,6230,6230,6230,0
20230807,163400,6834647650,6230,6230,6230,6230,0
20230807,163300,6834647650,6230,6230,6230,6230,0
20230807,163200,6834647650,6230,6230,6230,6230,0
20230807,163100,6834647650,6230,6230,6230,6230,24920
20230807,163000,6834647650,6230,6230,6230,6230,0
20230807,162900,6834647650,6230,6230,6230,6230,0
20230807,162800,6834647650,6230,6230,6230,6230,0
20230807,162700,6834647650,6230,6230,6230,6230,0
20230807,162600,6834647650,6230,6230,6230,6230,0
20230807,162500,6834647650,6230,6230,6230,6230,0
20230807,162400,6834647650,6230,6230,6230,6230,0
20230807,162300,6834647650,6230,6230,6230,6230,0
20230807,162200,6834647650,6230,6230,6230,6230,0
20230807,162100,6834647650,6230,6230,6230,6230,0
20230807,162000,6834647650,6230,6230,6230,6230,0
20230807,161900,6834647650,6230,6230,6230,6230,0
20230807,161800,6834647650,6230,6230,6230,6230,0
20230807,161700,6834647650,6230,6230,6230,6230,0
20230807,161600,6834647650,6230,6230,6230,6230,0
20230807,161500,6834647650,6230,6230,6230,6230,0
20230807,161400,6834647650,6230,6230,6230,6230,0
20230807,161300,6834647650,6230,6230,6230,6230,0
20230807,161200,6834647650,6230,6230,6230,6230,0
20230807,161100,6834647650,6230,6230,6230,6230,0
20230807,161000,6834647650,6230,6230,6230,6230,0
20230807,160900,6834647650,6230,6230,6230,6230,0
20230807,160800,6834647650,6230,6230,6230,6230,0
20230807,160700,6834647650,6230,6230,6230,6230,0
20230807,160600,6834647650,6230,6230,6230,6230,0
20230807,160500,6834647650,6230,6230,6230,6230,0
20230807,160400,6834647650,6230,6230,6230,6230,0
20230807,160300,6834647650,6230,6230,6230,6230,0
20230807,160200,6834647650,6230,6230,6230,6230,0
20230807,160100,6834647650,6230,6230,6230,6230,24920
20230807,160000,6834647650,6230,6230,6230,6230,0
20230807,155900,6834647650,6230,6230,6230,6230,0
20230807,155800,6834647650,6230,6230,6230,6230,0
20230807,155700,6834647650,6230,6230,6230,6230,0
20230807,155600,6834647650,6230,6230,6230,6230,0
20230807,155500,6834647650,6230,6230,6230,6230,0
20230807,155400,6834647650,6230,6230,6230,6230,0
20230807,155300,6834647650,6230,6230,6230,6230,0
20230807,155200,6834647650,6230,6230,6230,6230,0
20230807,155100,6834647650,6230,6230,6230,6230,0
20230807,155000,6834647650,6230,6230,6230,6230,0
20230807,154900,6834647650,6230,6230,6230,6230,0
20230807,154800,6834647650,6230,6230,6230,6230,0
20230807,154700,6834647650,6230,6230,6230,6230,0
20230807,154600,6834647650,6230,6230,6230,6230,0
20230807,154500,6834647650,6230,6230,6230,6230,0
20230807,154400,6834647650,6230,6230,6230,6230,0
20230807,154300,6834647650,6230,6230,6230,6230,0
20230807,154200,6834647650,6230,6230,6230,6230,0
20230807,154100,6834647650,6230,6230,6230,6230,0
20230807,154000,6834647650,6230,6230,6230,6230,0
20230807,153900,6834647650,6230,6230,6230,6230,0
20230807,153800,6834647650,6230,6230,6230,6230,0
20230807,153700,6834647650,6230,6230,6230,6230,0
20230807,153600,6834647650,6230,6230,6230,6230,0
20230807,153500,6834647650,6230,6230,6230,6230,0
20230807,153400,6834647650,6230,6230,6230,6230,0
20230807,153300,6834647650,6230,6230,6230,6230,0
20230807,153200,6834647650,6230,6230,6230,6230,0
20230807,153100,6834647650,6230,6230,6230,6230,24920
20230807,153000,6834647650,6230,6230,6230,6230,24920
20230807,152900,6679396050,6230,6230,6230,6230,0
20230807,152800,6679396050,6230,6230,6230,6230,0
20230807,152700,6679396050,6230,6230,6230,6230,0
20230807,152600,6679396050,6230,6230,6230,6230,0
20230807,152500,6679396050,6230,6230,6230,6230,0
20230807,152400,6679396050,6230,6230,6230,6230,0
20230807,152300,6679396050,6230,6230,6230,6230,0
20230807,152200,6679396050,6230,6230,6230,6230,0
20230807,152100,6679396050,6230,6230,6230,6230,0
20230807,152000,6679396050,6230,6230,6230,6230,0
20230807,151900,6679396050,6230,6220,6230,6210,2331
20230807,151800,6664884370,6230,6220,6240,6210,1921
20230807,151700,6652939050,6220,6210,6220,6210,157
20230807,151600,6651963010,6210,6210,6210,6210,512
20230807,151500,6648783490,6210,6200,6210,6200,4180
20230807,151400,6622830920,6230,6230,6230,6200,14175
20230807,151300,6534735950,6240,6230,6240,6230,1392
20230807,151200,6526052440,6240,6230,6250,6230,4542
20230807,151100,6497728870,6240,6240,6240,6230,1281
20230807,151000,6489735890,6230,6240,6240,6220,1278
20230807,150900,6481763400,6240,6240,6250,6220,8064
20230807,150800,6431492540,6240,6250,6250,6230,1042
20230807,150700,6424984330,6250,6240,6250,6240,3714
20230807,150600,6401806360,6240,6230,6240,6230,6694
20230807,150500,6360058900,6230,6220,6230,6210,2349
20230807,150400,6345434660,6230,6210,6230,6200,2051
20230807,150300,6332697980,6210,6190,6210,6190,1226
20230807,150200,6325097350,6190,6200,6210,6190,1704
20230807,150100,6314547540,6210,6200,6210,6200,1176
20230807,150000,6307256320,6200,6200,6200,6200,1751
20230807,145900,6296400120,6200,6210,6210,6200,764
20230807,145800,6291662730,6200,6210,6210,6200,293
20230807,145700,6289846110,6200,6230,6230,6200,3804
20230807,145600,6266192880,6230,6230,6230,6220,3931
20230807,145500,6241719550,6230,6210,6230,6210,366
20230807,145400,6239443010,6220,6220,6220,6220,395
20230807,145300,6236986110,6200,6220,6230,6200,11807
20230807,145200,6163554510,6220,6190,6220,6190,815
20230807,145100,6158497170,6190,6180,6200,6170,3638
20230807,145000,6135981180,6180,6160,6180,6160,361
20230807,144900,6133752150,6160,6160,6160,6150,2536
20230807,144800,6118130420,6160,6160,6170,6160,176
20230807,144700,6117045760,6160,6170,6180,6160,2181
20230807,144600,6103586640,6180,6170,6180,6170,19
20230807,144500,6103469380,6170,6170,6190,6170,2878
20230807,144400,6085696990,6170,6170,6170,6170,1790
20230807,144300,6074652690,6180,6190,6190,6170,307
20230807,144200,6072755310,6190,6180,6190,6170,1695
20230807,144100,6062295870,6180,6180,6190,6170,268
20230807,144000,6060641050,6170,6180,6190,6170,224
20230807,143900,6059256740,6190,6180,6190,6180,5
20230807,143800,6059225830,6190,6190,6190,6170,127
20230807,143700,6058440970,6180,6190,6190,6180,105
20230807,143600,6057791060,6190,6180,6190,6170,41
20230807,143500,6057537580,6170,6170,6180,6170,25
20230807,143400,6057383130,6170,6190,6190,6170,672
20230807,143300,6053230950,6180,6180,6190,6180,16
20230807,143200,6053131940,6180,6190,6190,6170,227
20230807,143100,6051728980,6200,6200,6200,6180,80
20230807,143000,6051234540,6180,6200,6210,6180,14256
20230807,142900,5962975710,6210,6210,6220,6200,5851
20230807,142800,5926689350,6220,6200,6220,6200,5956
20230807,142700,5889699230,6210,6200,6210,6190,4507
20230807,142600,5861789750,6200,6190,6200,6190,677
20230807,142500,5857598970,6190,6170,6190,6160,3121
20230807,142400,5838324210,6170,6180,6190,6160,4788
20230807,142300,5808736380,6180,6170,6180,6160,2565
20230807,142200,5792910780,6180,6180,6190,6170,600
20230807,142100,5789202810,6190,6180,6190,6170,414
20230807,142000,5786644180,6190,6190,6190,6180,933
20230807,141900,5780877960,6180,6180,6190,6180,211
20230807,141800,5779573900,6190,6180,6200,6180,11
20230807,141700,5779505840,6200,6180,6200,6180,56
20230807,141600,5779158680,6200,6210,6210,6200,26
20230807,141500,5778997410,6180,6190,6210,6180,3273
20230807,141400,5758737360,6200,6190,6210,6180,800
20230807,141300,5753777840,6200,6200,6200,6190,962
20230807,141200,5747822040,6200,6180,6210,6180,1095
20230807,141100,5741035840,6190,6180,6200,6180,3353
20230807,141000,5720306220,6200,6190,6200,6180,2850
20230807,140900,5702681760,6200,6200,6220,6190,486
20230807,140800,5699667710,6200,6210,6220,6200,1145
20230807,140700,5692558920,6210,6200,6220,6180,3291
20230807,140600,5672133000,6200,6180,6200,6180,570
20230807,140500,5668604730,6190,6170,6190,6170,885
20230807,140400,5663134350,6180,6170,6180,6170,109
20230807,140300,5662461740,6180,6180,6180,6170,33
20230807,140200,5662257860,6180,6170,6180,6160,639
20230807,140100,5658314820,6180,6190,6190,6180,827
20230807,140000,5653202710,6190,6160,6190,6160,6028
20230807,135900,5615968600,6160,6150,6160,6140,493
20230807,135800,5612934780,6150,6130,6150,6130,1673
20230807,135700,5602662040,6140,6130,6140,6130,202
20230807,135600,5601423730,6140,6130,6140,6130,124
20230807,135500,5600662690,6140,6140,6140,6130,443
20230807,135400,5597945530,6130,6130,6140,6130,531
20230807,135300,5594690490,6140,6130,6140,6120,1060
20230807,135200,5588201660,6140,6140,6150,6130,139
20230807,135100,5587348050,6150,6150,6150,6140,179
20230807,135000,5586247230,6150,6130,6150,6130,85
20230807,134900,5585725500,6140,6140,6140,6130,322
20230807,134800,5583748980,6140,6140,6140,6130,3
20230807,134700,5583730570,6140,6140,6140,6140,9
20230807,134600,5583675310,6130,6130,6130,6130,17
20230807,134500,5583571100,6130,6110,6130,6110,4897
20230807,134400,5553595880,6120,6120,6120,6120,1847
20230807,134300,5542292240,6130,6130,6130,6120,129
20230807,134200,5541502600,6120,6120,6130,6120,2900
20230807,134100,5523734250,6120,6120,6130,6120,561
20230807,134000,5520300910,6130,6130,6130,6120,1498
20230807,133900,5511118300,6120,6130,6130,6120,435
20230807,133800,5508454090,6130,6120,6130,6120,1949
20230807,133700,5496512820,6120,6120,6130,6120,3531
20230807,133600,5474900100,6120,6130,6140,6120,6882
20230807,133500,5432713610,6130,6130,6140,6130,172
20230807,133400,5431658250,6130,6130,6140,6130,261
20230807,133300,5430056190,6130,6140,6150,6130,432
20230807,133200,5427405630,6140,6140,6160,6140,671
20230807,133100,5423284650,6140,6140,6160,6140,1183
20230807,133000,5416010780,6140,6120,6160,6120,4790
20230807,132900,5386582360,6120,6130,6140,6120,3699
20230807,132800,5363904370,6130,6130,6140,6130,586
20230807,132700,5360307930,6130,6140,6150,6110,2160
20230807,132600,5347083410,6140,6100,6140,6100,7652
20230807,132500,5300237980,6100,6110,6120,6090,3542
20230807,132400,5278616630,6110,6110,6120,6100,160
20230807,132300,5277638370,6110,6100,6120,6100,3252
20230807,132200,5257800900,6100,6110,6120,6090,2061
20230807,132100,5245226520,6110,6120,6130,6110,2697
20230807,132000,5228727670,6120,6130,6130,6110,458
20230807,131900,5225920390,6140,6130,6140,6100,4071
20230807,131800,5200967410,6110,6120,6130,6110,1807
20230807,131700,5189920000,6130,6130,6130,6120,2587
20230807,131600,5174083810,6130,6130,6130,6110,13
20230807,131500,5174004140,6130,6120,6130,6120,1016
20230807,131400,5167786200,6100,6110,6120,6100,471
20230807,131300,5164908950,6110,6090,6110,6080,1957
20230807,131200,5152987780,6100,6120,6120,6100,12298
20230807,131100,5077943730,6120,6130,6130,6120,1564
20230807,131000,5068371470,6120,6120,6130,6120,391
20230807,130900,5065978530,6130,6130,6130,6110,250
20230807,130800,5064446730,6130,6140,6140,6110,4130
20230807,130700,5039205540,6140,6130,6140,6130,3772
20230807,130600,5016082800,6150,6130,6150,6130,32
20230807,130500,5015886560,6150,6140,6150,6140,1384
20230807,130400,5007388760,6140,6140,6150,6130,213
20230807,130300,5006081080,6150,6160,6160,6130,3589
20230807,130200,4984033720,6160,6160,6160,6160,111
20230807,130100,4983349960,6150,6160,6160,6150,3929
20230807,130000,4959186330,6160,6160,6160,6150,196
20230807,125900,4957980690,6160,6160,6170,6160,1207
20230807,125800,4950545460,6170,6170,6170,6160,52
20230807,125700,4950224790,6160,6170,6170,6160,8
20230807,125600,4950175440,6170,6170,6170,6170,101
20230807,125500,4949552270,6170,6170,6170,6160,414
20230807,125400,4947001990,6150,6170,6170,6150,1908
20230807,125300,4935252470,6170,6160,6170,6160,102
20230807,125200,4934623240,6170,6180,6180,6160,395
20230807,125100,4932186280,6180,6180,6180,6180,80
20230807,125000,4931691880,6180,6170,6180,6170,41
20230807,124900,4931438780,6160,6170,6170,6160,345
20230807,124800,4929313410,6170,6170,6180,6150,3924
20230807,124700,4905151470,6180,6180,6180,6170,13
20230807,124600,4905071230,6180,6180,6180,6170,45
20230807,124500,4904793290,6180,6180,6180,6170,1049
20230807,124400,4898313850,6180,6170,6180,6170,161
20230807,124300,4897319990,6180,6170,6180,6170,190
20230807,124200,4896147550,6170,6170,6180,6170,1514
20230807,124100,4886805810,6180,6170,6180,6170,1145
20230807,124000,4879739210,6180,6170,6180,6170,529
20230807,123900,4876473640,6180,6190,6200,6170,4422
20230807,123800,4849169320,6200,6190,6200,6190,502
20230807,123700,4846061930,6180,6200,6200,6180,1793
20230807,123600,4834980090,6180,6190,6200,6170,10824
20230807,123500,4768030350,6200,6210,6220,6200,2361
20230807,123400,4753383240,6210,6190,6210,6190,424
20230807,123300,4750754720,6190,6200,6200,6190,161
20230807,123200,4749758020,6200,6200,6200,6200,2
20230807,123100,4749745620,6200,6190,6200,6190,15
20230807,123000,4749652760,6200,6200,6200,6190,1164
20230807,122900,4742447560,6180,6190,6200,6180,331
20230807,122800,4740401750,6190,6190,6190,6190,854
20230807,122700,4735115490,6190,6210,6210,6190,7449
20230807,122600,4688931610,6210,6200,6210,6200,5038
20230807,122500,4657695990,6210,6210,6220,6210,102
20230807,122400,4657062560,6200,6200,6200,6200,0
20230807,122300,4657062560,6200,6200,6210,6190,2334
20230807,122200,4642594160,6200,6210,6210,6200,524
20230807,122100,4639345120,6210,6210,6210,6210,404
20230807,122000,4636836280,6220,6220,6220,6220,151
20230807,121900,4635897060,6220,6200,6220,6200,38
20230807,121800,4635661360,6180,6210,6220,6180,1539
20230807,121700,4626130840,6220,6200,6220,6190,10483
20230807,121600,4561152420,6210,6210,6210,6200,3323
20230807,121500,4540533610,6210,6220,6220,6210,135
20230807,121400,4539695210,6220,6220,6220,6220,102
20230807,121300,4539060770,6220,6210,6220,6210,1606
20230807,121200,4529087500,6220,6220,6220,6220,1050
20230807,121100,4522556500,6220,6220,6220,6210,306
20230807,121000,4520653250,6210,6210,6210,6210,24
20230807,120900,4520504210,6210,6210,6210,6210,1
20230807,120800,4520498000,6210,6230,6230,6210,448
20230807,120700,4517711530,6230,6220,6230,6220,1279
20230807,120600,4509756000,6220,6220,6220,6220,1631
20230807,120500,4499611180,6220,6230,6230,6220,433
20230807,120400,4496917910,6230,6230,6230,6220,15
20230807,120300,4496824570,6230,6230,6230,6230,934
20230807,120200,4491005750,6240,6240,6240,6240,1
20230807,120100,4490999510,6240,6240,6240,6240,11
20230807,120000,4490930870,6240,6240,6240,6240,1054
20230807,115900,4484353910,6240,6240,6240,6240,1401
20230807,115800,4475611670,6240,6240,6240,6240,6
20230807,115700,4475574230,6240,6220,6240,6210,3210
20230807,115600,4455560270,6210,6220,6220,6210,115
20230807,115500,4454845100,6220,6220,6220,6210,103
20230807,115400,4454205440,6220,6230,6230,6220,296
20230807,115300,4452364160,6230,6220,6230,6220,113
20230807,115200,4451661270,6220,6220,6220,6220,50
20230807,115100,4451350270,6220,6240,6240,6220,3698
20230807,115000,4428311460,6240,6240,6240,6240,557
20230807,114900,4424835780,6230,6240,6240,6230,99
20230807,114800,4424218670,6240,6240,6240,6230,144
20230807,114700,4423320140,6230,6240,6240,6230,1000
20230807,114600,4417089140,6250,6230,6250,6230,3352
20230807,114500,4396149330,6230,6230,6230,6220,113
20230807,114400,4395445440,6230,6240,6240,6230,1809
20230807,114300,4384175350,6230,6220,6230,6220,881
20230807,114200,4378688570,6230,6250,6250,6230,1228
20230807,114100,4371025340,6250,6240,6250,6240,1937
20230807,114000,4358932230,6240,6220,6240,6220,1601
20230807,113900,4348960260,6220,6230,6230,6210,1109
20230807,113800,4342062430,6220,6230,6230,6210,588
20230807,113700,4338405160,6230,6230,6230,6230,2
20230807,113600,4338392700,6230,6230,6230,6230,102
20230807,113500,4337757240,6230,6220,6230,6200,1031
20230807,113400,4331351890,6230,6230,6230,6230,10
20230807,113300,4331289590,6230,6230,6230,6230,61
20230807,113200,4330909560,6230,6220,6230,6220,2602
20230807,113100,4314722900,6220,6210,6230,6190,814
20230807,113000,4309667650,6210,6180,6210,6180,1821
20230807,112900,4298393970,6180,6190,6190,6170,734
20230807,112800,4293860530,6200,6190,6210,6190,807
20230807,112700,4288862550,6210,6240,6240,6190,15003
20230807,112600,4195684380,6230,6240,6240,6230,262
20230807,112500,4194051900,6240,6230,6240,6230,2263
20230807,112400,4179946750,6230,6230,6240,6230,1643
20230807,112300,4169709640,6230,6250,6250,6230,3779
20230807,112200,4146149710,6250,6250,6250,6240,661
20230807,112100,4142023990,6240,6240,6250,6240,1694
20230807,112000,4131453420,6240,6250,6250,6240,1398
20230807,111900,4122724840,6250,6230,6250,6230,617
20230807,111800,4118877800,6230,6230,6230,6220,321
20230807,111700,4116880970,6230,6220,6230,6210,992
20230807,111600,4110710800,6220,6220,6220,6220,113
20230807,111500,4110007940,6220,6220,6220,6220,2
20230807,111400,4109995500,6220,6210,6220,6210,528
20230807,111300,4106714250,6200,6210,6210,6200,385
20230807,111200,4104323570,6220,6220,6220,6210,299
20230807,111100,4102464130,6220,6210,6220,6210,339
20230807,111000,4100358910,6210,6210,6210,6210,43
20230807,110900,4100091880,6210,6210,6210,6200,56
20230807,110800,4099744130,6210,6220,6230,6210,808
20230807,110700,4094719300,6230,6230,6250,6220,1255
20230807,110600,4086907910,6230,6220,6250,6220,2501
20230807,110500,4071330150,6220,6240,6250,6220,3103
20230807,110400,4051977830,6230,6240,6250,6230,5675
20230807,110300,4016514030,6240,6220,6240,6220,2137
20230807,110200,4003190810,6220,6220,6220,6200,306
20230807,110100,4001287960,6220,6200,6220,6200,18
20230807,110000,4001176260,6200,6190,6200,6190,2640
20230807,105900,3984808520,6200,6160,6200,6160,1287
20230807,105800,3976867600,6160,6170,6170,6160,408
20230807,105700,3974354140,6170,6170,6170,6170,661
20230807,105600,3970275770,6170,6180,6190,6170,6356
20230807,105500,3930995650,6180,6180,6180,6180,83
20230807,105400,3930482710,6180,6180,6180,6180,629
20230807,105300,3926595490,6180,6170,6180,6170,439
20230807,105200,3923882870,6170,6190,6190,6170,4684
20230807,105100,3894971930,6190,6180,6190,6170,1787
20230807,105000,3883916150,6180,6180,6180,6150,666
20230807,104900,3879801020,6180,6150,6180,6150,566
20230807,104800,3876304090,6170,6180,6180,6160,1341
20230807,104700,3868033820,6160,6120,6180,6120,3834
20230807,104600,3844463220,6120,6120,6130,6120,1517
20230807,104500,3835179160,6120,6110,6120,6100,13002
20230807,104400,3755860460,6120,6110,6130,6110,209
20230807,104300,3754580420,6130,6110,6130,6100,709
20230807,104200,3750246960,6120,6110,6120,6100,3028
20230807,104100,3731746290,6110,6140,6140,6110,1361
20230807,104000,3723416720,6140,6110,6140,6110,3043
20230807,103900,3704798360,6120,6140,6140,6120,3280
20230807,103800,3684723870,6140,6140,6140,6120,1464
20230807,103700,3675752570,6140,6120,6150,6120,4049
20230807,103600,3650972160,6120,6110,6120,6100,2530
20230807,103500,3635507960,6110,6110,6120,6100,2222
20230807,103400,3621950530,6100,6100,6110,6090,6827
20230807,103300,3580300560,6100,6120,6120,6100,9840
20230807,103200,3520248040,6120,6110,6130,6100,8553
20230807,103100,3467961360,6120,6130,6140,6120,5115
20230807,103000,3436620560,6140,6150,6150,6140,1961
20230807,102900,3424579440,6140,6150,6150,6140,1422
20230807,102800,3415836100,6150,6200,6200,6150,3688
20230807,102700,3393117650,6180,6200,6200,6180,2641
20230807,102600,3376782570,6200,6210,6210,6190,147
20230807,102500,3375871250,6210,6220,6220,6190,2512
20230807,102400,3360316680,6220,6220,6220,6220,96
20230807,102300,3359719560,6220,6200,6220,6190,3530
20230807,102200,3337852750,6190,6220,6230,6190,3664
20230807,102100,3315107040,6230,6230,6230,6210,5880
20230807,102000,3278546940,6220,6240,6240,6220,536
20230807,101900,3275208720,6260,6250,6260,6230,7648
20230807,101800,3227495310,6250,6250,6270,6250,884
20230807,101700,3221970060,6260,6250,6270,6250,8348
20230807,101600,3169757880,6260,6260,6260,6250,1695
20230807,101500,3159162230,6260,6250,6260,6240,4020
20230807,101400,3134056000,6250,6260,6260,6240,5336
20230807,101300,3100747030,6260,6240,6260,6240,1588
20230807,101200,3090827940,6250,6260,6270,6240,5267
20230807,101100,3057858440,6260,6220,6270,6220,4917
20230807,101000,3027107510,6230,6240,6240,6230,3418
20230807,100900,3005811710,6250,6240,6260,6240,7467
20230807,100800,2959140100,6230,6220,6240,6220,6097
20230807,100700,2921151590,6230,6220,6240,6220,4923
20230807,100600,2890505620,6220,6190,6220,6180,15434
20230807,100500,2794853170,6190,6170,6190,6170,298
20230807,100400,2793011870,6170,6170,6180,6170,1207
20230807,100300,2785563370,6170,6160,6170,6160,854
20230807,100200,2780298640,6170,6150,6170,6150,1464
20230807,100100,2771280140,6150,6150,6160,6150,453
20230807,100000,2768494090,6150,6150,6160,6150,1536
20230807,095900,2759047680,6150,6160,6160,6150,894
20230807,095800,2753548990,6170,6160,6170,6160,1884
20230807,095700,2741928900,6160,6140,6160,6140,13
20230807,095600,2741849020,6160,6170,6170,6160,5
20230807,095500,2741818210,6170,6160,6170,6140,5038
20230807,095400,2710816310,6160,6140,6160,6140,232
20230807,095300,2709389440,6140,6120,6160,6120,1497
20230807,095200,2700206040,6120,6140,6140,6120,2945
20230807,095100,2682180590,6140,6140,6140,6130,1147
20230807,095000,2675148460,6130,6140,6150,6130,2826
20230807,094900,2657784270,6130,6140,6140,6130,1022
20230807,094800,2651517670,6140,6160,6160,6120,380
20230807,094700,2649189270,6140,6170,6180,6140,2243
20230807,094600,2635364680,6160,6170,6180,6160,3925
20230807,094500,2611146320,6170,6180,6180,6160,845
20230807,094400,2605930720,6190,6180,6190,6180,3137
20230807,094300,2586520060,6180,6180,6190,6170,1448
20230807,094200,2577573300,6180,6120,6190,6120,21540
20230807,094100,2444934400,6110,6110,6110,6100,1663
20230807,094000,2434783470,6110,6130,6130,6100,2969
20230807,093900,2416654520,6130,6100,6130,6100,3283
20230807,093800,2396586210,6110,6110,6110,6100,290
20230807,093700,2394817090,6110,6100,6110,6100,745
20230807,093600,2390271980,6100,6100,6110,6100,2353
20230807,093500,2375918570,6100,6110,6120,6100,7790
20230807,093400,2328367390,6110,6110,6110,6110,419
20230807,093300,2325807300,6110,6130,6130,6100,2146
20230807,093200,2312693310,6120,6130,6140,6120,568
20230807,093100,2309211920,6130,6140,6140,6110,2058
20230807,093000,2296634350,6120,6090,6120,6090,6847
20230807,092900,2254840930,6090,6070,6110,6070,6646
20230807,092800,2214353490,6080,6080,6090,6070,4231
20230807,092700,2188653640,6080,6060,6080,6050,21088
20230807,092600,2060804760,6060,6090,6100,6060,8508
20230807,092500,2009164610,6100,6100,6110,6090,5111
20230807,092400,1977988480,6110,6100,6110,6080,3124
20230807,092300,1958982870,6110,6130,6130,6100,3546
20230807,092200,1937330680,6110,6130,6140,6110,1009
20230807,092100,1931156640,6130,6130,6150,6130,812
20230807,092000,1926177070,6160,6150,6170,6130,6684
20230807,091900,1885129890,6170,6150,6170,6130,7629
20230807,091800,1838215170,6160,6150,6170,6130,7494
20230807,091700,1792174570,6170,6130,6170,6110,11981
20230807,091600,1718576780,6130,6110,6140,6090,15669
20230807,091500,1622726860,6110,6120,6120,6070,7308
20230807,091400,1578287020,6110,6090,6110,6080,14115
20230807,091300,1492218930,6100,6110,6120,6040,10936
20230807,091200,1425710720,6120,6100,6120,6090,5819
20230807,091100,1390161170,6100,6110,6120,6090,3226
20230807,091000,1370489170,6120,6090,6140,6070,33314
20230807,090900,1166832510,6090,6080,6090,6080,4768
20230807,090800,1137826440,6090,6070,6100,6070,2023
20230807,090700,1125515580,6090,6100,6120,6010,30915
20230807,090600,938445440,6100,6100,6120,6090,5320
20230807,090500,905960360,6100,6150,6150,6010,62236
20230807,090400,528264420,6140,6170,6180,6100,23867
20230807,090300,381914010,6180,6150,6200,6150,1043
20230807,090200,375485370,6180,6210,6210,6140,15858
20230807,090100,277793460,6190,6260,6260,6190,16607
20230807,090000,174497280,6250,6230,6260,6230,27032