stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183300,298473356,1470,1470,1470,1470,10273
20230807,183200,298473356,1470,1470,1470,1470,0
20230807,183100,298473356,1470,1470,1470,1470,0
20230807,183000,298473356,1470,1470,1470,1470,0
20230807,182900,298473356,1470,1470,1470,1470,0
20230807,182800,298473356,1470,1470,1470,1470,0
20230807,182700,298473356,1470,1470,1470,1470,0
20230807,182600,298473356,1470,1470,1470,1470,0
20230807,182500,298473356,1470,1470,1470,1470,0
20230807,182400,298473356,1470,1470,1470,1470,0
20230807,182300,298473356,1470,1470,1470,1470,0
20230807,182200,298473356,1470,1470,1470,1470,0
20230807,182100,298473356,1470,1470,1470,1470,0
20230807,182000,298473356,1470,1470,1470,1470,0
20230807,181900,298473356,1470,1470,1470,1470,0
20230807,181800,298473356,1470,1470,1470,1470,0
20230807,181700,298473356,1470,1470,1470,1470,0
20230807,181600,298473356,1470,1470,1470,1470,0
20230807,181500,298473356,1470,1470,1470,1470,0
20230807,181400,298473356,1470,1470,1470,1470,0
20230807,181300,298473356,1470,1470,1470,1470,0
20230807,181200,298473356,1470,1470,1470,1470,0
20230807,181100,298473356,1470,1470,1470,1470,0
20230807,181000,298473356,1470,1470,1470,1470,0
20230807,180900,298473356,1470,1470,1470,1470,0
20230807,180800,298473356,1470,1470,1470,1470,0
20230807,180700,298473356,1470,1470,1470,1470,0
20230807,180600,298473356,1470,1470,1470,1470,0
20230807,180500,298473356,1470,1470,1470,1470,0
20230807,180400,298473356,1470,1470,1470,1470,0
20230807,180300,298473356,1470,1470,1470,1470,10273
20230807,180200,298473356,1470,1470,1470,1470,0
20230807,180100,298473356,1470,1470,1470,1470,0
20230807,180000,298473356,1470,1470,1470,1470,0
20230807,175900,298473356,1470,1470,1470,1470,0
20230807,175800,298473356,1470,1470,1470,1470,0
20230807,175700,298473356,1470,1470,1470,1470,0
20230807,175600,298473356,1470,1470,1470,1470,0
20230807,175500,298473356,1470,1470,1470,1470,0
20230807,175400,298473356,1470,1470,1470,1470,0
20230807,175300,298473356,1470,1470,1470,1470,0
20230807,175200,298473356,1470,1470,1470,1470,0
20230807,175100,298473356,1470,1470,1470,1470,0
20230807,175000,298473356,1470,1470,1470,1470,0
20230807,174900,298473356,1470,1470,1470,1470,0
20230807,174800,298473356,1470,1470,1470,1470,0
20230807,174700,298473356,1470,1470,1470,1470,0
20230807,174600,298473356,1470,1470,1470,1470,0
20230807,174500,298473356,1470,1470,1470,1470,0
20230807,174400,298473356,1470,1470,1470,1470,0
20230807,174300,298473356,1470,1470,1470,1470,0
20230807,174200,298473356,1470,1470,1470,1470,0
20230807,174100,298473356,1470,1470,1470,1470,0
20230807,174000,298473356,1470,1470,1470,1470,0
20230807,173900,298473356,1470,1470,1470,1470,0
20230807,173800,298473356,1470,1470,1470,1470,0
20230807,173700,298473356,1470,1470,1470,1470,0
20230807,173600,298473356,1470,1470,1470,1470,0
20230807,173500,298473356,1470,1470,1470,1470,0
20230807,173400,298473356,1470,1470,1470,1470,0
20230807,173300,298473356,1470,1470,1470,1470,10273
20230807,173200,298473356,1470,1470,1470,1470,0
20230807,173100,298473356,1470,1470,1470,1470,0
20230807,173000,298473356,1470,1470,1470,1470,0
20230807,172900,298473356,1470,1470,1470,1470,0
20230807,172800,298473356,1470,1470,1470,1470,0
20230807,172700,298473356,1470,1470,1470,1470,0
20230807,172600,298473356,1470,1470,1470,1470,0
20230807,172500,298473356,1470,1470,1470,1470,0
20230807,172400,298473356,1470,1470,1470,1470,0
20230807,172300,298473356,1470,1470,1470,1470,0
20230807,172200,298473356,1470,1470,1470,1470,0
20230807,172100,298473356,1470,1470,1470,1470,0
20230807,172000,298473356,1470,1470,1470,1470,0
20230807,171900,298473356,1470,1470,1470,1470,0
20230807,171800,298473356,1470,1470,1470,1470,0
20230807,171700,298473356,1470,1470,1470,1470,0
20230807,171600,298473356,1470,1470,1470,1470,0
20230807,171500,298473356,1470,1470,1470,1470,0
20230807,171400,298473356,1470,1470,1470,1470,0
20230807,171300,298473356,1470,1470,1470,1470,0
20230807,171200,298473356,1470,1470,1470,1470,0
20230807,171100,298473356,1470,1470,1470,1470,0
20230807,171000,298473356,1470,1470,1470,1470,0
20230807,170900,298473356,1470,1470,1470,1470,0
20230807,170800,298473356,1470,1470,1470,1470,0
20230807,170700,298473356,1470,1470,1470,1470,0
20230807,170600,298473356,1470,1470,1470,1470,0
20230807,170500,298473356,1470,1470,1470,1470,0
20230807,170400,298473356,1470,1470,1470,1470,0
20230807,170300,298473356,1470,1470,1470,1470,10273
20230807,170200,298473356,1470,1470,1470,1470,0
20230807,170100,298473356,1470,1470,1470,1470,0
20230807,170000,298473356,1470,1470,1470,1470,0
20230807,165900,298473356,1470,1470,1470,1470,0
20230807,165800,298473356,1470,1470,1470,1470,0
20230807,165700,298473356,1470,1470,1470,1470,0
20230807,165600,298473356,1470,1470,1470,1470,0
20230807,165500,298473356,1470,1470,1470,1470,0
20230807,165400,298473356,1470,1470,1470,1470,0
20230807,165300,298473356,1470,1470,1470,1470,0
20230807,165200,298473356,1470,1470,1470,1470,0
20230807,165100,298473356,1470,1470,1470,1470,0
20230807,165000,298473356,1470,1470,1470,1470,0
20230807,164900,298473356,1470,1470,1470,1470,0
20230807,164800,298473356,1470,1470,1470,1470,0
20230807,164700,298473356,1470,1470,1470,1470,0
20230807,164600,298473356,1470,1470,1470,1470,0
20230807,164500,298473356,1470,1470,1470,1470,0
20230807,164400,298473356,1470,1470,1470,1470,0
20230807,164300,298473356,1470,1470,1470,1470,0
20230807,164200,298473356,1470,1470,1470,1470,0
20230807,164100,298473356,1470,1470,1470,1470,0
20230807,164000,298473356,1470,1470,1470,1470,0
20230807,163900,298473356,1470,1470,1470,1470,0
20230807,163800,298473356,1470,1470,1470,1470,0
20230807,163700,298473356,1470,1470,1470,1470,0
20230807,163600,298473356,1470,1470,1470,1470,0
20230807,163500,298473356,1470,1470,1470,1470,0
20230807,163400,298473356,1470,1470,1470,1470,0
20230807,163300,298473356,1470,1470,1470,1470,10273
20230807,163200,298473356,1470,1470,1470,1470,0
20230807,163100,298473356,1470,1470,1470,1470,0
20230807,163000,298473356,1470,1470,1470,1470,0
20230807,162900,298473356,1470,1470,1470,1470,0
20230807,162800,298473356,1470,1470,1470,1470,0
20230807,162700,298473356,1470,1470,1470,1470,0
20230807,162600,298473356,1470,1470,1470,1470,0
20230807,162500,298473356,1470,1470,1470,1470,0
20230807,162400,298473356,1470,1470,1470,1470,0
20230807,162300,298473356,1470,1470,1470,1470,0
20230807,162200,298473356,1470,1470,1470,1470,0
20230807,162100,298473356,1470,1470,1470,1470,0
20230807,162000,298473356,1470,1470,1470,1470,0
20230807,161900,298473356,1470,1470,1470,1470,0
20230807,161800,298473356,1470,1470,1470,1470,0
20230807,161700,298473356,1470,1470,1470,1470,0
20230807,161600,298473356,1470,1470,1470,1470,0
20230807,161500,298473356,1470,1470,1470,1470,0
20230807,161400,298473356,1470,1470,1470,1470,0
20230807,161300,298473356,1470,1470,1470,1470,0
20230807,161200,298473356,1470,1470,1470,1470,0
20230807,161100,298473356,1470,1470,1470,1470,0
20230807,161000,298473356,1470,1470,1470,1470,0
20230807,160900,298473356,1470,1470,1470,1470,0
20230807,160800,298473356,1470,1470,1470,1470,0
20230807,160700,298473356,1470,1470,1470,1470,0
20230807,160600,298473356,1470,1470,1470,1470,0
20230807,160500,298473356,1470,1470,1470,1470,0
20230807,160400,298473356,1470,1470,1470,1470,0
20230807,160300,298473356,1470,1470,1470,1470,10273
20230807,160200,298473356,1470,1470,1470,1470,0
20230807,160100,298473356,1470,1470,1470,1470,0
20230807,160000,298473356,1470,1470,1470,1470,0
20230807,155900,298473356,1470,1470,1470,1470,0
20230807,155800,298473356,1470,1470,1470,1470,0
20230807,155700,298473356,1470,1470,1470,1470,0
20230807,155600,298473356,1470,1470,1470,1470,0
20230807,155500,298473356,1470,1470,1470,1470,0
20230807,155400,298473356,1470,1470,1470,1470,0
20230807,155300,298473356,1470,1470,1470,1470,0
20230807,155200,298473356,1470,1470,1470,1470,0
20230807,155100,298473356,1470,1470,1470,1470,0
20230807,155000,298473356,1470,1470,1470,1470,0
20230807,154900,298473356,1470,1470,1470,1470,0
20230807,154800,298473356,1470,1470,1470,1470,0
20230807,154700,298473356,1470,1470,1470,1470,0
20230807,154600,298473356,1470,1470,1470,1470,0
20230807,154500,298473356,1470,1470,1470,1470,0
20230807,154400,298473356,1470,1470,1470,1470,0
20230807,154300,298473356,1470,1470,1470,1470,0
20230807,154200,298473356,1470,1470,1470,1470,0
20230807,154100,298473356,1470,1470,1470,1470,0
20230807,154000,298473356,1470,1470,1470,1470,0
20230807,153900,298473356,1470,1470,1470,1470,0
20230807,153800,298473356,1470,1470,1470,1470,0
20230807,153700,298473356,1470,1470,1470,1470,0
20230807,153600,298473356,1470,1470,1470,1470,0
20230807,153500,298473356,1470,1470,1470,1470,0
20230807,153400,298473356,1470,1470,1470,1470,0
20230807,153300,298473356,1470,1470,1470,1470,10273
20230807,153200,298473356,1470,1470,1470,1470,0
20230807,153100,298473356,1470,1470,1470,1470,0
20230807,153000,298473356,1470,1470,1470,1470,10273
20230807,152900,283372046,1486,1486,1486,1486,0
20230807,152800,283372046,1486,1486,1486,1486,0
20230807,152700,283372046,1486,1486,1486,1486,0
20230807,152600,283372046,1486,1486,1486,1486,0
20230807,152500,283372046,1486,1486,1486,1486,0
20230807,152400,283372046,1486,1486,1486,1486,0
20230807,152300,283372046,1486,1486,1486,1486,0
20230807,152200,283372046,1486,1486,1486,1486,0
20230807,152100,283372046,1486,1486,1486,1486,0
20230807,152000,283372046,1486,1486,1486,1486,0
20230807,151900,283372046,1486,1486,1491,1486,41
20230807,151800,283311115,1488,1491,1491,1488,1074
20230807,151700,281712400,1493,1493,1493,1493,8
20230807,151600,281700456,1491,1491,1491,1491,0
20230807,151500,281700456,1491,1492,1493,1491,232
20230807,151400,281354227,1493,1493,1493,1493,0
20230807,151300,281354227,1493,1493,1493,1493,1
20230807,151200,281352734,1486,1486,1486,1486,68
20230807,151100,281251686,1495,1495,1495,1495,46
20230807,151000,281182916,1496,1485,1496,1484,163
20230807,150900,280940988,1485,1496,1496,1485,512
20230807,150800,280176994,1496,1486,1496,1485,104
20230807,150700,280022490,1485,1486,1486,1485,6593
20230807,150600,270227688,1486,1488,1489,1485,10676
20230807,150500,254354587,1488,1488,1488,1488,16
20230807,150400,254330779,1488,1488,1488,1488,472
20230807,150300,253628443,1488,1489,1489,1488,150
20230807,150200,253405233,1489,1491,1492,1489,5257
20230807,150100,245572626,1492,1493,1493,1492,861
20230807,150000,244288004,1492,1492,1492,1492,0
20230807,145900,244288004,1492,1495,1499,1492,3364
20230807,145800,239245592,1495,1495,1495,1495,1
20230807,145700,239244097,1496,1496,1496,1496,1
20230807,145600,239242601,1496,1496,1496,1496,1
20230807,145500,239241105,1492,1492,1492,1492,34
20230807,145400,239190377,1491,1491,1491,1491,460
20230807,145300,238504517,1491,1492,1492,1491,65
20230807,145200,238407601,1491,1492,1492,1491,762
20230807,145100,237270783,1493,1494,1494,1493,989
20230807,145000,235794003,1495,1495,1495,1494,694
20230807,144900,234756481,1498,1498,1498,1498,1
20230807,144800,234754983,1496,1496,1496,1496,875
20230807,144700,233445983,1499,1499,1499,1499,0
20230807,144600,233445983,1499,1499,1499,1499,0
20230807,144500,233445983,1499,1499,1499,1499,0
20230807,144400,233445983,1499,1499,1499,1499,0
20230807,144300,233445983,1499,1499,1499,1499,0
20230807,144200,233445983,1499,1498,1499,1498,180
20230807,144100,233176263,1499,1499,1499,1499,0
20230807,144000,233176263,1499,1499,1499,1499,0
20230807,143900,233176263,1499,1499,1499,1499,0
20230807,143800,233176263,1499,1499,1499,1499,20
20230807,143700,233146283,1499,1499,1499,1499,0
20230807,143600,233146283,1499,1499,1499,1499,0
20230807,143500,233146283,1499,1499,1499,1499,57
20230807,143400,233060840,1499,1499,1499,1499,0
20230807,143300,233060840,1499,1499,1499,1499,1
20230807,143200,233059341,1496,1499,1499,1496,19
20230807,143100,233030887,1499,1499,1499,1499,0
20230807,143000,233030887,1499,1499,1499,1499,1
20230807,142900,233029388,1496,1496,1496,1496,28
20230807,142800,232987500,1496,1496,1496,1496,400
20230807,142700,232389100,1496,1496,1496,1496,385
20230807,142600,231813140,1496,1496,1496,1496,10
20230807,142500,231798180,1495,1495,1495,1495,698
20230807,142400,230754670,1496,1496,1496,1496,2
20230807,142300,230751678,1496,1496,1496,1496,133
20230807,142200,230552710,1496,1499,1499,1496,368
20230807,142100,230002179,1498,1498,1498,1498,0
20230807,142000,230002179,1498,1498,1498,1498,0
20230807,141900,230002179,1498,1498,1498,1498,0
20230807,141800,230002179,1498,1498,1498,1498,0
20230807,141700,230002179,1498,1498,1498,1498,2
20230807,141600,229999183,1498,1498,1498,1498,0
20230807,141500,229999183,1498,1498,1498,1498,61
20230807,141400,229907805,1499,1499,1499,1499,0
20230807,141300,229907805,1499,1496,1499,1496,25
20230807,141200,229870386,1495,1495,1498,1495,19
20230807,141100,229841966,1495,1495,1495,1495,0
20230807,141000,229841966,1495,1496,1496,1495,288
20230807,140900,229411404,1496,1496,1496,1496,0
20230807,140800,229411404,1496,1496,1496,1496,0
20230807,140700,229411404,1496,1496,1496,1496,82
20230807,140600,229288732,1496,1496,1496,1496,0
20230807,140500,229288732,1496,1496,1496,1496,1
20230807,140400,229287236,1498,1498,1498,1498,2
20230807,140300,229284240,1496,1498,1499,1496,59
20230807,140200,229195854,1498,1498,1498,1498,0
20230807,140100,229195854,1498,1498,1498,1498,0
20230807,140000,229195854,1498,1498,1498,1498,2
20230807,135900,229192858,1498,1498,1498,1498,0
20230807,135800,229192858,1498,1498,1498,1498,0
20230807,135700,229192858,1498,1498,1498,1498,1
20230807,135600,229191360,1496,1496,1496,1496,0
20230807,135500,229191360,1496,1496,1496,1496,0
20230807,135400,229191360,1496,1496,1496,1496,1
20230807,135300,229189864,1498,1498,1498,1498,1
20230807,135200,229188366,1496,1496,1496,1496,0
20230807,135100,229188366,1496,1496,1496,1496,3
20230807,135000,229183878,1499,1496,1499,1496,2
20230807,134900,229180883,1496,1496,1496,1496,200
20230807,134800,228881683,1496,1496,1496,1496,500
20230807,134700,228133683,1496,1496,1496,1496,292
20230807,134600,227696851,1496,1496,1496,1496,100
20230807,134500,227547251,1497,1497,1497,1497,0
20230807,134400,227547251,1497,1497,1497,1497,1
20230807,134300,227545754,1496,1497,1497,1496,650
20230807,134200,226572706,1501,1501,1501,1501,0
20230807,134100,226572706,1501,1501,1501,1501,0
20230807,134000,226572706,1501,1501,1501,1501,0
20230807,133900,226572706,1501,1501,1501,1501,0
20230807,133800,226572706,1501,1501,1501,1501,3
20230807,133700,226568203,1497,1498,1498,1497,50
20230807,133600,226493310,1501,1501,1501,1501,20
20230807,133500,226463290,1505,1497,1505,1497,4
20230807,133400,226457280,1504,1504,1504,1504,2
20230807,133300,226454272,1497,1497,1497,1497,0
20230807,133200,226454272,1497,1497,1497,1497,0
20230807,133100,226454272,1497,1497,1497,1497,118
20230807,133000,226277626,1497,1497,1497,1497,542
20230807,132900,225466252,1497,1497,1497,1497,1654
20230807,132800,222990214,1511,1511,1511,1511,1
20230807,132700,222988703,1497,1497,1497,1497,0
20230807,132600,222988703,1497,1497,1497,1497,51
20230807,132500,222912356,1499,1499,1499,1499,30
20230807,132400,222867386,1499,1503,1503,1499,1687
20230807,132300,220336861,1503,1503,1503,1503,0
20230807,132200,220336861,1503,1503,1503,1503,0
20230807,132100,220336861,1503,1503,1503,1503,0
20230807,132000,220336861,1503,1503,1503,1503,10
20230807,131900,220321831,1503,1503,1503,1503,129
20230807,131800,220127944,1503,1503,1503,1503,21
20230807,131700,220096381,1512,1512,1512,1512,0
20230807,131600,220096381,1512,1512,1512,1512,0
20230807,131500,220096381,1512,1512,1512,1512,43
20230807,131400,220031365,1513,1498,1513,1498,306
20230807,131300,219572933,1496,1496,1496,1496,50
20230807,131200,219498133,1495,1501,1501,1495,1327
20230807,131100,217508013,1500,1500,1500,1500,0
20230807,131000,217508013,1500,1500,1500,1500,0
20230807,130900,217508013,1500,1500,1500,1500,0
20230807,130800,217508013,1500,1498,1500,1498,245
20230807,130700,217140523,1498,1498,1498,1494,1357
20230807,130600,215110365,1499,1500,1500,1499,1586
20230807,130500,212731369,1500,1506,1506,1500,3806
20230807,130400,207008297,1506,1509,1514,1506,1265
20230807,130300,205102118,1514,1514,1514,1514,0
20230807,130200,205102118,1514,1514,1514,1514,1
20230807,130100,205100604,1514,1514,1514,1514,0
20230807,130000,205100604,1514,1507,1514,1507,18
20230807,125900,205073471,1514,1510,1514,1510,124
20230807,125800,204886003,1507,1507,1507,1507,2
20230807,125700,204882989,1507,1509,1509,1507,180
20230807,125600,204611499,1510,1510,1510,1510,1
20230807,125500,204609989,1507,1508,1508,1507,900
20230807,125400,203253639,1510,1508,1510,1507,1672
20230807,125300,200733594,1508,1509,1509,1507,250
20230807,125200,200356618,1510,1512,1512,1510,2555
20230807,125100,196497736,1513,1513,1513,1512,727
20230807,125000,195398310,1514,1514,1514,1514,170
20230807,124900,195140930,1514,1514,1514,1514,3
20230807,124800,195136388,1514,1514,1514,1514,4
20230807,124700,195130332,1514,1514,1514,1514,0
20230807,124600,195130332,1514,1514,1514,1514,1
20230807,124500,195128818,1514,1514,1514,1514,0
20230807,124400,195128818,1514,1514,1514,1514,0
20230807,124300,195128818,1514,1514,1514,1514,1
20230807,124200,195127304,1514,1511,1514,1510,231
20230807,124100,194778446,1512,1512,1512,1510,45
20230807,124000,194710432,1512,1512,1512,1512,2
20230807,123900,194707408,1512,1514,1514,1512,786
20230807,123800,193518801,1514,1514,1514,1514,281
20230807,123700,193093367,1514,1514,1514,1514,125
20230807,123600,192904117,1515,1515,1515,1515,330
20230807,123500,192404167,1515,1516,1516,1515,854
20230807,123400,191110301,1516,1517,1517,1516,362
20230807,123300,190561451,1517,1519,1519,1517,54
20230807,123200,190479521,1520,1520,1520,1520,74
20230807,123100,190367041,1521,1521,1521,1521,0
20230807,123000,190367041,1521,1521,1521,1521,765
20230807,122900,189203476,1524,1524,1524,1524,50
20230807,122800,189127276,1521,1524,1524,1521,330
20230807,122700,188624961,1524,1524,1524,1524,67
20230807,122600,188522853,1524,1524,1524,1524,68
20230807,122500,188419221,1525,1525,1525,1525,1
20230807,122400,188417696,1525,1525,1525,1525,1
20230807,122300,188416171,1525,1525,1525,1525,10
20230807,122200,188400921,1525,1522,1525,1522,581
20230807,122100,187516057,1522,1524,1524,1522,525
20230807,122000,186716896,1523,1526,1526,1523,207
20230807,121900,186401366,1527,1527,1527,1527,14
20230807,121800,186379988,1528,1528,1528,1528,14
20230807,121700,186358596,1529,1529,1529,1529,146
20230807,121600,186135362,1530,1530,1530,1530,636
20230807,121500,185162282,1530,1532,1532,1530,1000
20230807,121400,183631736,1534,1533,1534,1533,51
20230807,121300,183553552,1531,1531,1531,1531,0
20230807,121200,183553552,1531,1534,1534,1531,920
20230807,121100,182143746,1534,1535,1535,1534,823
20230807,121000,180881240,1536,1536,1536,1536,0
20230807,120900,180881240,1536,1536,1536,1536,0
20230807,120800,180881240,1536,1536,1536,1536,0
20230807,120700,180881240,1536,1536,1536,1536,20
20230807,120600,180850520,1536,1536,1536,1536,87
20230807,120500,180716888,1536,1535,1536,1535,42
20230807,120400,180652408,1535,1535,1535,1535,507
20230807,120300,179874163,1535,1536,1536,1535,14
20230807,120200,179852663,1535,1536,1536,1535,215
20230807,120100,179522450,1536,1532,1536,1532,2956
20230807,120000,174990395,1532,1531,1532,1531,1913
20230807,115900,172060087,1531,1531,1531,1530,556
20230807,115800,171208871,1531,1531,1531,1531,36
20230807,115700,171153755,1531,1531,1531,1531,73
20230807,115600,171041992,1531,1531,1531,1531,86
20230807,115500,170910326,1531,1531,1531,1531,143
20230807,115400,170691393,1530,1530,1530,1530,0
20230807,115300,170691393,1530,1530,1530,1530,321
20230807,115200,170200263,1530,1530,1530,1530,37
20230807,115100,170143653,1530,1530,1530,1530,36
20230807,115000,170088573,1530,1530,1530,1529,275
20230807,114900,169667825,1530,1530,1530,1530,174
20230807,114800,169401605,1530,1530,1530,1530,237
20230807,114700,169038995,1530,1530,1530,1530,1210
20230807,114600,167187695,1530,1530,1530,1530,36
20230807,114500,167132615,1530,1530,1530,1530,72
20230807,114400,167022455,1530,1530,1530,1530,137
20230807,114300,166812845,1530,1530,1530,1530,336
20230807,114200,166298765,1530,1529,1530,1529,482
20230807,114100,165561391,1530,1530,1530,1530,82
20230807,114000,165435931,1530,1530,1530,1530,20
20230807,113900,165405331,1530,1532,1532,1530,177
20230807,113800,165134313,1532,1532,1532,1532,23
20230807,113700,165099077,1532,1532,1532,1532,1684
20230807,113600,162519189,1532,1532,1532,1532,36
20230807,113500,162464037,1532,1531,1532,1531,47
20230807,113400,162392042,1531,1530,1531,1530,197
20230807,113300,162090626,1531,1531,1531,1531,56
20230807,113200,162004890,1531,1532,1532,1531,110
20230807,113100,161836433,1532,1532,1532,1532,36
20230807,113000,161781281,1532,1531,1532,1531,10
20230807,112900,161765970,1530,1532,1532,1530,248
20230807,112800,161386426,1532,1532,1532,1532,46
20230807,112700,161315954,1532,1531,1532,1531,57
20230807,112600,161228650,1532,1532,1532,1532,1
20230807,112500,161227118,1530,1530,1530,1530,170
20230807,112400,160967018,1530,1530,1530,1530,38
20230807,112300,160908878,1530,1530,1530,1529,139
20230807,112200,160696218,1528,1528,1528,1528,34
20230807,112100,160644266,1527,1527,1527,1527,1
20230807,112000,160642739,1527,1532,1532,1527,172
20230807,111900,160379789,1531,1530,1531,1529,576
20230807,111800,159498385,1530,1530,1530,1530,0
20230807,111700,159498385,1530,1530,1530,1530,73
20230807,111600,159386695,1530,1530,1530,1530,36
20230807,111500,159331615,1530,1530,1530,1530,74
20230807,111400,159218395,1530,1529,1530,1529,269
20230807,111300,158806861,1530,1530,1530,1530,0
20230807,111200,158806861,1530,1530,1530,1530,36
20230807,111100,158751781,1524,1530,1530,1523,446
20230807,111000,158072224,1530,1529,1530,1529,6358
20230807,110900,148345227,1529,1529,1529,1529,0
20230807,110800,148345227,1529,1529,1529,1529,327
20230807,110700,147845244,1529,1529,1529,1529,1
20230807,110600,147843715,1518,1529,1529,1518,2123
20230807,110500,144615001,1529,1529,1529,1529,0
20230807,110400,144615001,1529,1529,1529,1529,46
20230807,110300,144544667,1529,1526,1529,1526,40
20230807,110200,144483624,1526,1526,1526,1526,72
20230807,110100,144373752,1526,1529,1529,1526,651
20230807,110000,143380200,1529,1529,1530,1529,89
20230807,105900,143244047,1529,1529,1529,1529,0
20230807,105800,143244047,1529,1529,1529,1529,0
20230807,105700,143244047,1529,1530,1530,1529,1430
20230807,105600,141056196,1530,1530,1530,1530,196
20230807,105500,140756316,1530,1530,1530,1530,36
20230807,105400,140701236,1528,1528,1528,1528,1
20230807,105300,140699708,1530,1530,1530,1530,74
20230807,105200,140586488,1530,1529,1530,1524,586
20230807,105100,139691972,1530,1528,1530,1528,1730
20230807,105000,137046774,1528,1515,1528,1515,11189
20230807,104900,120032386,1515,1512,1515,1512,156
20230807,104800,119796186,1512,1511,1512,1511,230
20230807,104700,119448618,1510,1511,1511,1510,37
20230807,104600,119392712,1511,1511,1511,1511,1
20230807,104500,119391201,1510,1510,1510,1510,0
20230807,104400,119391201,1510,1510,1510,1510,1
20230807,104300,119389691,1501,1512,1512,1497,570
20230807,104200,118531887,1511,1511,1511,1511,27
20230807,104100,118491090,1512,1512,1512,1512,37
20230807,104000,118435146,1512,1512,1512,1512,0
20230807,103900,118435146,1512,1512,1512,1512,0
20230807,103800,118435146,1512,1504,1512,1496,380
20230807,103700,117863227,1511,1513,1513,1511,193
20230807,103600,117571425,1512,1514,1514,1512,463
20230807,103500,116871229,1513,1513,1514,1513,38
20230807,103400,116813699,1514,1514,1514,1514,37
20230807,103300,116757681,1514,1514,1514,1514,0
20230807,103200,116757681,1514,1516,1516,1514,174
20230807,103100,116494111,1516,1515,1517,1515,313
20230807,103000,116019894,1515,1515,1515,1515,36
20230807,102900,115965354,1515,1513,1515,1512,203
20230807,102800,115658165,1513,1513,1513,1513,56
20230807,102700,115573437,1513,1513,1513,1513,36
20230807,102600,115518969,1504,1504,1504,1504,0
20230807,102500,115518969,1504,1504,1504,1504,0
20230807,102400,115518969,1504,1511,1511,1504,2000
20230807,102300,112510652,1511,1504,1511,1504,5714
20230807,102200,103898148,1504,1504,1504,1504,73
20230807,102100,103788356,1504,1504,1504,1504,109
20230807,102000,103624420,1504,1504,1504,1504,36
20230807,101900,103570276,1504,1504,1504,1504,62
20230807,101800,103477028,1504,1504,1504,1504,0
20230807,101700,103477028,1504,1496,1504,1496,181
20230807,101600,103206244,1496,1504,1504,1496,536
20230807,101500,102403478,1504,1504,1504,1504,39
20230807,101400,102344822,1503,1503,1503,1503,114
20230807,101300,102173480,1503,1503,1503,1503,0
20230807,101200,102173480,1503,1503,1503,1503,103
20230807,101100,102018671,1503,1503,1503,1503,45
20230807,101000,101951036,1502,1503,1503,1502,78
20230807,100900,101833807,1503,1500,1503,1500,14
20230807,100800,101812797,1500,1500,1500,1500,54
20230807,100700,101731797,1500,1500,1500,1500,1
20230807,100600,101730297,1499,1499,1499,1499,0
20230807,100500,101730297,1499,1497,1499,1496,89
20230807,100400,101597028,1496,1499,1499,1496,81
20230807,100300,101475813,1496,1496,1496,1496,180
20230807,100200,101206533,1495,1496,1496,1495,75
20230807,100100,101094334,1496,1496,1496,1496,78
20230807,100000,100977646,1503,1503,1503,1503,36
20230807,095900,100923538,1504,1504,1504,1504,36
20230807,095800,100869394,1494,1494,1494,1494,14
20230807,095700,100848478,1494,1494,1494,1494,109
20230807,095600,100685632,1490,1494,1494,1490,472
20230807,095500,99982264,1494,1498,1498,1489,1305
20230807,095400,98032887,1504,1498,1504,1498,202
20230807,095300,97730279,1494,1496,1496,1494,155
20230807,095200,97498669,1493,1493,1493,1493,35
20230807,095100,97446414,1492,1496,1496,1491,163
20230807,095000,97203236,1497,1496,1497,1496,110
20230807,094900,97038637,1495,1494,1495,1494,70
20230807,094800,96934022,1497,1497,1497,1497,0
20230807,094700,96934022,1497,1497,1497,1497,58
20230807,094600,96847196,1492,1495,1505,1492,1076
20230807,094500,95241528,1491,1505,1506,1491,1575
20230807,094400,92885946,1506,1506,1506,1506,0
20230807,094300,92885946,1506,1507,1507,1506,128
20230807,094200,92693069,1507,1507,1507,1507,36
20230807,094100,92638817,1506,1506,1506,1506,31
20230807,094000,92592131,1509,1510,1510,1509,60
20230807,093900,92501555,1510,1510,1510,1510,36
20230807,093800,92447195,1510,1510,1510,1510,37
20230807,093700,92391325,1510,1510,1510,1510,72
20230807,093600,92282605,1511,1513,1513,1511,100
20230807,093500,92131503,1514,1514,1514,1513,221
20230807,093400,91797057,1515,1517,1517,1515,149
20230807,093300,91571137,1517,1517,1517,1517,50
20230807,093200,91495287,1517,1517,1517,1517,41
20230807,093100,91433090,1517,1513,1517,1513,2
20230807,093000,91430060,1513,1513,1513,1513,50
20230807,092900,91354410,1510,1518,1518,1510,243
20230807,092800,90986369,1519,1518,1519,1518,576
20230807,092700,90111457,1518,1521,1521,1518,361
20230807,092600,89562473,1521,1521,1521,1521,875
20230807,092500,88231598,1521,1520,1521,1517,549
20230807,092400,87396957,1516,1516,1516,1516,20
20230807,092300,87366637,1521,1515,1522,1515,50
20230807,092200,87290615,1514,1514,1514,1509,507
20230807,092100,86525130,1510,1514,1515,1508,516
20230807,092000,85746547,1511,1522,1522,1491,2201
20230807,091900,82417799,1521,1510,1522,1510,1076
20230807,091800,80781607,1522,1519,1522,1519,1014
20230807,091700,79239049,1514,1514,1517,1514,237
20230807,091600,78880222,1513,1513,1513,1491,769
20230807,091500,77723973,1520,1520,1521,1520,5760
20230807,091400,68968509,1520,1517,1520,1517,6191
20230807,091300,59566865,1517,1516,1517,1516,3859
20230807,091200,53712944,1517,1518,1518,1517,368
20230807,091100,53154602,1517,1510,1517,1506,7062
20230807,091000,42458170,1510,1500,1510,1500,1282
20230807,090900,40528275,1500,1504,1504,1500,94
20230807,090800,40387131,1508,1502,1508,1502,3
20230807,090700,40382616,1500,1498,1500,1498,499
20230807,090600,39634765,1490,1490,1490,1490,0
20230807,090500,39634765,1490,1488,1490,1483,4632
20230807,090400,32746775,1487,1490,1490,1487,1216
20230807,090300,30937692,1489,1494,1494,1483,5634
20230807,090200,22557048,1497,1498,1499,1497,1036
20230807,090100,21005843,1500,1516,1516,1500,9059
20230807,090000,7358910,1517,1506,1517,1506,4221