stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190400,2913814750,6980,6980,6980,6980,3983
20230829,190300,2913814750,6980,6980,6980,6980,0
20230829,190200,2913814750,6980,6980,6980,6980,0
20230829,190100,2913814750,6980,6980,6980,6980,0
20230829,190000,2913814750,6980,6980,6980,6980,0
20230829,185900,2913814750,6980,6980,6980,6980,0
20230829,185800,2913814750,6980,6980,6980,6980,0
20230829,185700,2913814750,6980,6980,6980,6980,0
20230829,185600,2913814750,6980,6980,6980,6980,0
20230829,185500,2913814750,6980,6980,6980,6980,0
20230829,185400,2913814750,6980,6980,6980,6980,0
20230829,185300,2913814750,6980,6980,6980,6980,0
20230829,185200,2913814750,6980,6980,6980,6980,0
20230829,185100,2913814750,6980,6980,6980,6980,0
20230829,185000,2913814750,6980,6980,6980,6980,0
20230829,184900,2913814750,6980,6980,6980,6980,0
20230829,184800,2913814750,6980,6980,6980,6980,0
20230829,184700,2913814750,6980,6980,6980,6980,0
20230829,184600,2913814750,6980,6980,6980,6980,0
20230829,184500,2913814750,6980,6980,6980,6980,0
20230829,184400,2913814750,6980,6980,6980,6980,0
20230829,184300,2913814750,6980,6980,6980,6980,0
20230829,184200,2913814750,6980,6980,6980,6980,0
20230829,184100,2913814750,6980,6980,6980,6980,0
20230829,184000,2913814750,6980,6980,6980,6980,0
20230829,183900,2913814750,6980,6980,6980,6980,0
20230829,183800,2913814750,6980,6980,6980,6980,0
20230829,183700,2913814750,6980,6980,6980,6980,0
20230829,183600,2913814750,6980,6980,6980,6980,0
20230829,183500,2913814750,6980,6980,6980,6980,0
20230829,183400,2913814750,6980,6980,6980,6980,3983
20230829,183300,2913814750,6980,6980,6980,6980,0
20230829,183200,2913814750,6980,6980,6980,6980,0
20230829,183100,2913814750,6980,6980,6980,6980,0
20230829,183000,2913814750,6980,6980,6980,6980,0
20230829,182900,2913814750,6980,6980,6980,6980,0
20230829,182800,2913814750,6980,6980,6980,6980,0
20230829,182700,2913814750,6980,6980,6980,6980,0
20230829,182600,2913814750,6980,6980,6980,6980,0
20230829,182500,2913814750,6980,6980,6980,6980,0
20230829,182400,2913814750,6980,6980,6980,6980,0
20230829,182300,2913814750,6980,6980,6980,6980,0
20230829,182200,2913814750,6980,6980,6980,6980,0
20230829,182100,2913814750,6980,6980,6980,6980,0
20230829,182000,2913814750,6980,6980,6980,6980,0
20230829,181900,2913814750,6980,6980,6980,6980,0
20230829,181800,2913814750,6980,6980,6980,6980,0
20230829,181700,2913814750,6980,6980,6980,6980,0
20230829,181600,2913814750,6980,6980,6980,6980,0
20230829,181500,2913814750,6980,6980,6980,6980,0
20230829,181400,2913814750,6980,6980,6980,6980,0
20230829,181300,2913814750,6980,6980,6980,6980,0
20230829,181200,2913814750,6980,6980,6980,6980,0
20230829,181100,2913814750,6980,6980,6980,6980,0
20230829,181000,2913814750,6980,6980,6980,6980,0
20230829,180900,2913814750,6980,6980,6980,6980,0
20230829,180800,2913814750,6980,6980,6980,6980,0
20230829,180700,2913814750,6980,6980,6980,6980,0
20230829,180600,2913814750,6980,6980,6980,6980,0
20230829,180500,2913814750,6980,6980,6980,6980,0
20230829,180400,2913814750,6980,6980,6980,6980,3983
20230829,180300,2913814750,6980,6980,6980,6980,0
20230829,180200,2913814750,6980,6980,6980,6980,0
20230829,180100,2913814750,6980,6980,6980,6980,0
20230829,180000,2913814750,6980,6980,6980,6980,0
20230829,175900,2913814750,6980,6980,6980,6980,0
20230829,175800,2913814750,6980,6980,6980,6980,0
20230829,175700,2913814750,6980,6980,6980,6980,0
20230829,175600,2913814750,6980,6980,6980,6980,0
20230829,175500,2913814750,6980,6980,6980,6980,0
20230829,175400,2913814750,6980,6980,6980,6980,0
20230829,175300,2913814750,6980,6980,6980,6980,0
20230829,175200,2913814750,6980,6980,6980,6980,0
20230829,175100,2913814750,6980,6980,6980,6980,0
20230829,175000,2913814750,6980,6980,6980,6980,0
20230829,174900,2913814750,6980,6980,6980,6980,0
20230829,174800,2913814750,6980,6980,6980,6980,0
20230829,174700,2913814750,6980,6980,6980,6980,0
20230829,174600,2913814750,6980,6980,6980,6980,0
20230829,174500,2913814750,6980,6980,6980,6980,0
20230829,174400,2913814750,6980,6980,6980,6980,0
20230829,174300,2913814750,6980,6980,6980,6980,0
20230829,174200,2913814750,6980,6980,6980,6980,0
20230829,174100,2913814750,6980,6980,6980,6980,0
20230829,174000,2913814750,6980,6980,6980,6980,0
20230829,173900,2913814750,6980,6980,6980,6980,0
20230829,173800,2913814750,6980,6980,6980,6980,0
20230829,173700,2913814750,6980,6980,6980,6980,0
20230829,173600,2913814750,6980,6980,6980,6980,0
20230829,173500,2913814750,6980,6980,6980,6980,0
20230829,173400,2913814750,6980,6980,6980,6980,3983
20230829,173300,2913814750,6980,6980,6980,6980,0
20230829,173200,2913814750,6980,6980,6980,6980,0
20230829,173100,2913814750,6980,6980,6980,6980,0
20230829,173000,2913814750,6980,6980,6980,6980,0
20230829,172900,2913814750,6980,6980,6980,6980,0
20230829,172800,2913814750,6980,6980,6980,6980,0
20230829,172700,2913814750,6980,6980,6980,6980,0
20230829,172600,2913814750,6980,6980,6980,6980,0
20230829,172500,2913814750,6980,6980,6980,6980,0
20230829,172400,2913814750,6980,6980,6980,6980,0
20230829,172300,2913814750,6980,6980,6980,6980,0
20230829,172200,2913814750,6980,6980,6980,6980,0
20230829,172100,2913814750,6980,6980,6980,6980,0
20230829,172000,2913814750,6980,6980,6980,6980,0
20230829,171900,2913814750,6980,6980,6980,6980,0
20230829,171800,2913814750,6980,6980,6980,6980,0
20230829,171700,2913814750,6980,6980,6980,6980,0
20230829,171600,2913814750,6980,6980,6980,6980,0
20230829,171500,2913814750,6980,6980,6980,6980,0
20230829,171400,2913814750,6980,6980,6980,6980,0
20230829,171300,2913814750,6980,6980,6980,6980,0
20230829,171200,2913814750,6980,6980,6980,6980,0
20230829,171100,2913814750,6980,6980,6980,6980,0
20230829,171000,2913814750,6980,6980,6980,6980,0
20230829,170900,2913814750,6980,6980,6980,6980,0
20230829,170800,2913814750,6980,6980,6980,6980,0
20230829,170700,2913814750,6980,6980,6980,6980,0
20230829,170600,2913814750,6980,6980,6980,6980,0
20230829,170500,2913814750,6980,6980,6980,6980,0
20230829,170400,2913814750,6980,6980,6980,6980,3983
20230829,170300,2913814750,6980,6980,6980,6980,0
20230829,170200,2913814750,6980,6980,6980,6980,0
20230829,170100,2913814750,6980,6980,6980,6980,0
20230829,170000,2913814750,6980,6980,6980,6980,0
20230829,165900,2913814750,6980,6980,6980,6980,0
20230829,165800,2913814750,6980,6980,6980,6980,0
20230829,165700,2913814750,6980,6980,6980,6980,0
20230829,165600,2913814750,6980,6980,6980,6980,0
20230829,165500,2913814750,6980,6980,6980,6980,0
20230829,165400,2913814750,6980,6980,6980,6980,0
20230829,165300,2913814750,6980,6980,6980,6980,0
20230829,165200,2913814750,6980,6980,6980,6980,0
20230829,165100,2913814750,6980,6980,6980,6980,0
20230829,165000,2913814750,6980,6980,6980,6980,0
20230829,164900,2913814750,6980,6980,6980,6980,0
20230829,164800,2913814750,6980,6980,6980,6980,0
20230829,164700,2913814750,6980,6980,6980,6980,0
20230829,164600,2913814750,6980,6980,6980,6980,0
20230829,164500,2913814750,6980,6980,6980,6980,0
20230829,164400,2913814750,6980,6980,6980,6980,0
20230829,164300,2913814750,6980,6980,6980,6980,0
20230829,164200,2913814750,6980,6980,6980,6980,0
20230829,164100,2913814750,6980,6980,6980,6980,0
20230829,164000,2913814750,6980,6980,6980,6980,0
20230829,163900,2913814750,6980,6980,6980,6980,0
20230829,163800,2913814750,6980,6980,6980,6980,0
20230829,163700,2913814750,6980,6980,6980,6980,0
20230829,163600,2913814750,6980,6980,6980,6980,0
20230829,163500,2913814750,6980,6980,6980,6980,0
20230829,163400,2913814750,6980,6980,6980,6980,3983
20230829,163300,2913814750,6980,6980,6980,6980,0
20230829,163200,2913814750,6980,6980,6980,6980,0
20230829,163100,2913814750,6980,6980,6980,6980,0
20230829,163000,2913814750,6980,6980,6980,6980,0
20230829,162900,2913814750,6980,6980,6980,6980,0
20230829,162800,2913814750,6980,6980,6980,6980,0
20230829,162700,2913814750,6980,6980,6980,6980,0
20230829,162600,2913814750,6980,6980,6980,6980,0
20230829,162500,2913814750,6980,6980,6980,6980,0
20230829,162400,2913814750,6980,6980,6980,6980,0
20230829,162300,2913814750,6980,6980,6980,6980,0
20230829,162200,2913814750,6980,6980,6980,6980,0
20230829,162100,2913814750,6980,6980,6980,6980,0
20230829,162000,2913814750,6980,6980,6980,6980,0
20230829,161900,2913814750,6980,6980,6980,6980,0
20230829,161800,2913814750,6980,6980,6980,6980,0
20230829,161700,2913814750,6980,6980,6980,6980,0
20230829,161600,2913814750,6980,6980,6980,6980,0
20230829,161500,2913814750,6980,6980,6980,6980,0
20230829,161400,2913814750,6980,6980,6980,6980,0
20230829,161300,2913814750,6980,6980,6980,6980,0
20230829,161200,2913814750,6980,6980,6980,6980,0
20230829,161100,2913814750,6980,6980,6980,6980,0
20230829,161000,2913814750,6980,6980,6980,6980,0
20230829,160900,2913814750,6980,6980,6980,6980,0
20230829,160800,2913814750,6980,6980,6980,6980,0
20230829,160700,2913814750,6980,6980,6980,6980,0
20230829,160600,2913814750,6980,6980,6980,6980,0
20230829,160500,2913814750,6980,6980,6980,6980,0
20230829,160400,2913814750,6980,6980,6980,6980,3983
20230829,160300,2913814750,6980,6980,6980,6980,0
20230829,160200,2913814750,6980,6980,6980,6980,0
20230829,160100,2913814750,6980,6980,6980,6980,0
20230829,160000,2913814750,6980,6980,6980,6980,0
20230829,155900,2913814750,6980,6980,6980,6980,0
20230829,155800,2913814750,6980,6980,6980,6980,0
20230829,155700,2913814750,6980,6980,6980,6980,0
20230829,155600,2913814750,6980,6980,6980,6980,0
20230829,155500,2913814750,6980,6980,6980,6980,0
20230829,155400,2913814750,6980,6980,6980,6980,0
20230829,155300,2913814750,6980,6980,6980,6980,0
20230829,155200,2913814750,6980,6980,6980,6980,0
20230829,155100,2913814750,6980,6980,6980,6980,0
20230829,155000,2913814750,6980,6980,6980,6980,0
20230829,154900,2913814750,6980,6980,6980,6980,0
20230829,154800,2913814750,6980,6980,6980,6980,0
20230829,154700,2913814750,6980,6980,6980,6980,0
20230829,154600,2913814750,6980,6980,6980,6980,0
20230829,154500,2913814750,6980,6980,6980,6980,0
20230829,154400,2913814750,6980,6980,6980,6980,0
20230829,154300,2913814750,6980,6980,6980,6980,0
20230829,154200,2913814750,6980,6980,6980,6980,0
20230829,154100,2913814750,6980,6980,6980,6980,0
20230829,154000,2913814750,6980,6980,6980,6980,0
20230829,153900,2913814750,6980,6980,6980,6980,0
20230829,153800,2913814750,6980,6980,6980,6980,0
20230829,153700,2913814750,6980,6980,6980,6980,0
20230829,153600,2913814750,6980,6980,6980,6980,0
20230829,153500,2913814750,6980,6980,6980,6980,0
20230829,153400,2913814750,6980,6980,6980,6980,3983
20230829,153300,2913814750,6980,6980,6980,6980,0
20230829,153200,2913814750,6980,6980,6980,6980,0
20230829,153100,2913814750,6980,6980,6980,6980,0
20230829,153000,2913814750,6980,6980,6980,6980,3983
20230829,152900,2886013410,6950,6950,6950,6950,0
20230829,152800,2886013410,6950,6950,6950,6950,0
20230829,152700,2886013410,6950,6950,6950,6950,0
20230829,152600,2886013410,6950,6950,6950,6950,0
20230829,152500,2886013410,6950,6950,6950,6950,0
20230829,152400,2886013410,6950,6950,6950,6950,0
20230829,152300,2886013410,6950,6950,6950,6950,0
20230829,152200,2886013410,6950,6950,6950,6950,0
20230829,152100,2886013410,6950,6950,6950,6950,0
20230829,152000,2886013410,6950,6950,6950,6950,0
20230829,151900,2886013410,6950,6950,6950,6940,2330
20230829,151800,2869826550,6950,6940,6950,6940,727
20230829,151700,2864778100,6940,6950,6950,6940,435
20230829,151600,2861757630,6940,6950,6950,6940,183
20230829,151500,2860487450,6940,6950,6950,6940,313
20230829,151400,2858314000,6950,6950,6960,6950,213
20230829,151300,2856833440,6960,6960,6970,6960,2929
20230829,151200,2836446820,6950,6960,6960,6950,256
20230829,151100,2834666060,6960,6920,6960,6910,1354
20230829,151000,2825298560,6920,6920,6920,6910,2858
20230829,150900,2805522210,6920,6920,6920,6920,50
20230829,150800,2805176210,6910,6910,6920,6910,361
20230829,150700,2802681490,6910,6900,6910,6900,635
20230829,150600,2798299830,6900,6900,6920,6890,405
20230829,150500,2795501900,6910,6910,6910,6890,223
20230829,150400,2793961190,6910,6900,6920,6890,2564
20230829,150300,2776277850,6890,6900,6900,6890,180
20230829,150200,2775036740,6900,6890,6900,6890,328
20230829,150100,2772773630,6890,6890,6890,6880,3034
20230829,150000,2751872880,6890,6910,6910,6890,2746
20230829,145900,2732926970,6910,6900,6910,6900,737
20230829,145800,2727841300,6910,6910,6910,6910,363
20230829,145700,2725332970,6910,6910,6910,6910,775
20230829,145600,2719977720,6910,6920,6920,6910,711
20230829,145500,2715064590,6920,6920,6920,6910,701
20230829,145400,2710218630,6900,6920,6920,6900,2675
20230829,145300,2691740410,6920,6920,6920,6920,499
20230829,145200,2688287330,6920,6920,6920,6920,3
20230829,145100,2688266570,6910,6910,6910,6910,506
20230829,145000,2684770110,6910,6910,6910,6910,509
20230829,144900,2681252920,6910,6950,6950,6900,6413
20230829,144800,2636911760,6980,6980,6980,6980,37
20230829,144700,2636653500,6980,6980,6980,6980,160
20230829,144600,2635536700,6980,6970,6980,6970,530
20230829,144500,2631840400,6950,6950,6950,6950,4
20230829,144400,2631812600,6950,6950,6950,6950,810
20230829,144300,2626183100,6970,6950,6970,6940,162
20230829,144200,2625057990,6940,6930,6940,6930,90
20230829,144100,2624433620,6930,6940,6940,6930,566
20230829,144000,2620505630,6940,6940,6940,6940,80
20230829,143900,2619950430,6940,6940,6940,6940,10
20230829,143800,2619881030,6950,6950,6950,6940,498
20230829,143700,2616420210,6950,6950,6950,6950,31
20230829,143600,2616204760,6950,6950,6950,6950,6
20230829,143500,2616163060,6920,6920,6920,6920,1
20230829,143400,2616156140,6910,6920,6920,6910,505
20230829,143300,2612663600,6920,6930,6930,6910,2291
20230829,143200,2596810230,6930,6950,6950,6930,1285
20230829,143100,2587889190,6960,6970,6970,6960,582
20230829,143000,2583837220,6980,6990,6990,6970,371
20230829,142900,2581249720,6990,6990,6990,6980,120
20230829,142800,2580411970,6990,6990,6990,6980,821
20230829,142700,2574679380,6990,6990,6990,6980,370
20230829,142600,2572093640,6990,6990,6990,6980,111
20230829,142500,2571318750,6990,6990,6990,6980,692
20230829,142400,2566481860,6990,6990,6990,6980,82
20230829,142300,2565909080,6990,6990,6990,6980,324
20230829,142200,2563644480,6990,6980,6990,6980,418
20230829,142100,2560725230,6980,6970,6980,6970,133
20230829,142000,2559798160,6970,6970,6970,6960,232
20230829,141900,2558183310,6970,6970,6980,6970,47
20230829,141800,2557855690,6970,6960,6970,6960,145
20230829,141700,2556845300,6960,6960,6960,6960,230
20230829,141600,2555244500,6960,6960,6960,6960,254
20230829,141500,2553476660,6960,6960,6960,6950,69
20230829,141400,2552996520,6960,6960,6960,6960,191
20230829,141300,2551667160,6960,6960,6960,6960,43
20230829,141200,2551367880,6960,6960,6960,6950,370
20230829,141100,2548793680,6960,6960,6960,6950,819
20230829,141000,2543094040,6970,6960,6970,6950,113
20230829,140900,2542307570,6960,6960,6960,6960,199
20230829,140800,2540922530,6960,6960,6960,6960,290
20230829,140700,2538904130,6960,6960,6960,6950,1405
20230829,140600,2529133370,6960,6960,6960,6950,316
20230829,140500,2526935570,6950,6950,6950,6950,713
20230829,140400,2521980220,6940,6930,6940,6930,145
20230829,140300,2520974020,6940,6950,6950,6940,116
20230829,140200,2520168940,6950,6950,6950,6950,7
20230829,140100,2520120290,6950,6950,6950,6950,10
20230829,140000,2520050790,6950,6960,6960,6930,570
20230829,135900,2516096750,6960,6960,6960,6960,102
20230829,135800,2515386830,6960,6960,6960,6930,386
20230829,135700,2512704310,6960,6960,6960,6960,116
20230829,135600,2511896950,6950,6950,6950,6950,217
20230829,135500,2510388800,6950,6940,6950,6930,107
20230829,135400,2509647230,6930,6930,6930,6930,1
20230829,135300,2509640300,6930,6940,6960,6930,384
20230829,135200,2506976880,6940,6930,6940,6930,57
20230829,135100,2506581720,6940,6940,6940,6940,432
20230829,135000,2503583640,6940,6940,6940,6930,1097
20230829,134900,2495972750,6940,6940,6940,6930,252
20230829,134800,2494226070,6930,6940,6940,6930,1045
20230829,134700,2486983180,6940,6940,6940,6940,224
20230829,134600,2485428620,6940,6940,6950,6940,772
20230829,134500,2480068620,6940,6950,6950,6940,771
20230829,134400,2474715450,6950,6950,6950,6950,229
20230829,134300,2473123900,6940,6930,6940,6930,31
20230829,134200,2472909060,6930,6930,6930,6930,574
20230829,134100,2468931240,6930,6950,6950,6930,170
20230829,134000,2467752920,6950,6950,6950,6950,1
20230829,133900,2467745970,6920,6920,6920,6920,21
20230829,133800,2467600650,6920,6930,6930,6910,1283
20230829,133700,2458718580,6930,6930,6930,6930,238
20230829,133600,2457069240,6930,6960,6960,6910,5040
20230829,133500,2422139560,6950,6960,6970,6950,1237
20230829,133400,2413531100,6970,6970,6970,6970,330
20230829,133300,2411231000,6980,6980,6980,6980,828
20230829,133200,2405451560,6980,6980,6990,6980,515
20230829,133100,2401853890,6980,6980,6980,6960,111
20230829,133000,2401079830,6980,6980,6980,6970,578
20230829,132900,2397048820,6980,6990,6990,6980,872
20230829,132800,2390961070,6980,6980,6980,6980,87
20230829,132700,2390353810,6980,7000,7000,6980,592
20230829,132600,2386212180,7000,7000,7000,6990,66
20230829,132500,2385750670,6980,6980,6980,6980,766
20230829,132400,2380403990,6980,6970,6980,6970,327
20230829,132300,2378123380,6970,6970,6970,6970,250
20230829,132200,2376380880,6970,6950,6980,6950,1253
20230829,132100,2367670740,6950,6980,6980,6950,2853
20230829,132000,2347808980,6980,6980,6980,6970,487
20230829,131900,2344409730,6980,6980,6980,6970,55
20230829,131800,2344026030,6980,7000,7000,6970,3356
20230829,131700,2320560360,6980,7000,7000,6980,1700
20230829,131600,2308678920,7000,6990,7000,6990,198
20230829,131500,2307294850,7000,7000,7000,7000,77
20230829,131400,2306755850,6990,7000,7000,6990,955
20230829,131300,2300075920,7000,7050,7050,7000,2026
20230829,131200,2285851480,7050,7070,7070,7050,21
20230829,131100,2285703410,7070,7070,7070,7060,515
20230829,131000,2282064790,7070,7070,7070,7070,328
20230829,130900,2279745830,7060,7060,7060,7060,13
20230829,130800,2279654050,7060,7060,7060,7060,4
20230829,130700,2279625810,7060,7060,7060,7060,34
20230829,130600,2279385770,7070,7070,7070,7070,6
20230829,130500,2279343350,7070,7070,7070,7070,150
20230829,130400,2278282850,7060,7060,7060,7060,127
20230829,130300,2277386230,7060,7060,7070,7060,1306
20230829,130200,2268160600,7060,7070,7070,7050,337
20230829,130100,2265784310,7070,7070,7070,7060,39
20230829,130000,2265508680,7060,7060,7060,7040,1010
20230829,125900,2258378100,7040,7060,7060,7040,142
20230829,125800,2257377580,7030,7030,7030,7030,954
20230829,125700,2250670960,7030,7030,7030,7030,207
20230829,125600,2249215750,7030,7030,7030,7030,300
20230829,125500,2247106750,7060,7080,7080,7000,1464
20230829,125400,2236836360,7080,7060,7080,7000,7179
20230829,125300,2186357360,7090,7090,7090,7090,29
20230829,125200,2186151750,7060,7070,7070,7060,1105
20230829,125100,2178346510,7070,7070,7070,7070,0
20230829,125000,2178346510,7070,7090,7100,7070,4571
20230829,124900,2145991440,7090,7090,7090,7090,40
20230829,124800,2145707840,7080,7080,7080,7080,0
20230829,124700,2145707840,7080,7080,7080,7080,1
20230829,124600,2145700760,7080,7080,7080,7080,4
20230829,124500,2145672440,7090,7080,7090,7080,80
20230829,124400,2145106030,7080,7080,7080,7080,6
20230829,124300,2145063550,7080,7090,7090,7080,10
20230829,124200,2144992740,7090,7080,7090,7070,163
20230829,124100,2143838370,7090,7080,7090,7070,90
20230829,124000,2143200500,7100,7090,7100,7070,1540
20230829,123900,2132303550,7100,7100,7100,7100,0
20230829,123800,2132303550,7100,7100,7100,7100,117
20230829,123700,2131472850,7100,7100,7100,7100,21
20230829,123600,2131323750,7100,7100,7100,7090,1121
20230829,123500,2123364720,7100,7110,7110,7100,553
20230829,123400,2119436630,7100,7100,7100,7100,76
20230829,123300,2118897030,7100,7100,7100,7100,235
20230829,123200,2117228530,7080,7090,7090,7080,171
20230829,123100,2116017650,7090,7090,7090,7090,12
20230829,123000,2115932570,7090,7090,7090,7090,94
20230829,122900,2115266110,7080,7080,7080,7080,0
20230829,122800,2115266110,7080,7080,7080,7080,11
20230829,122700,2115188230,7090,7090,7090,7090,124
20230829,122600,2114309070,7090,7090,7090,7080,9
20230829,122500,2114245280,7090,7090,7090,7080,939
20230829,122400,2107592770,7090,7090,7090,7080,113
20230829,122300,2106791810,7080,7090,7090,7080,70
20230829,122200,2106296160,7090,7100,7100,7090,214
20230829,122100,2104777760,7080,7080,7090,7080,277
20230829,122000,2102816550,7090,7100,7100,7090,156
20230829,121900,2101709520,7110,7110,7110,7110,320
20230829,121800,2099434320,7110,7110,7110,7110,160
20230829,121700,2098296720,7110,7120,7120,7110,20
20230829,121600,2098154420,7110,7110,7110,7110,0
20230829,121500,2098154420,7110,7110,7110,7110,15
20230829,121400,2098047770,7110,7110,7110,7110,0
20230829,121300,2098047770,7110,7110,7110,7110,2354
20230829,121200,2081310830,7090,7090,7090,7090,0
20230829,121100,2081310830,7090,7090,7090,7090,3914
20230829,121000,2053560570,7090,7110,7110,7090,2932
20230829,120900,2032764270,7110,7110,7120,7110,153
20230829,120800,2031676300,7120,7120,7120,7120,100
20230829,120700,2030964300,7120,7120,7120,7120,9
20230829,120600,2030900220,7110,7110,7110,7110,100
20230829,120500,2030189220,7120,7130,7130,7120,40
20230829,120400,2029904370,7130,7140,7140,7130,51
20230829,120300,2029540580,7100,7100,7100,7100,0
20230829,120200,2029540580,7100,7110,7110,7100,90
20230829,120100,2028901460,7110,7140,7140,7110,193
20230829,120000,2027523740,7140,7140,7140,7140,20
20230829,115900,2027380940,7150,7150,7150,7150,285
20230829,115800,2025343190,7150,7150,7150,7150,1
20230829,115700,2025336040,7150,7100,7150,7100,1189
20230829,115600,2016894040,7090,7090,7090,7090,0
20230829,115500,2016894040,7090,7100,7100,7090,989
20230829,115400,2009881730,7090,7090,7100,7090,102
20230829,115300,2009158500,7080,7100,7100,7070,4460
20230829,115200,1977585090,7100,7100,7100,7100,268
20230829,115100,1975682290,7100,7110,7120,7100,419
20230829,115000,1972703650,7110,7130,7130,7110,413
20230829,114900,1969761300,7130,7140,7150,7130,429
20230829,114800,1966702260,7130,7130,7130,7130,107
20230829,114700,1965939350,7130,7130,7140,7130,997
20230829,114600,1958823230,7130,7130,7140,7130,632
20230829,114500,1954314070,7120,7140,7140,7120,727
20230829,114400,1949130500,7140,7130,7140,7130,238
20230829,114300,1947433060,7130,7100,7130,7100,497
20230829,114200,1943895570,7100,7100,7100,7100,63
20230829,114100,1943448270,7100,7100,7100,7100,541
20230829,114000,1939607170,7100,7100,7100,7100,131
20230829,113900,1938677070,7100,7080,7100,7080,137
20230829,113800,1937707060,7070,7070,7090,7070,128
20230829,113700,1936800950,7060,7070,7070,7060,307
20230829,113600,1934631980,7060,7060,7070,7060,575
20230829,113500,1930567150,7060,7080,7080,7060,1199
20230829,113400,1922091160,7070,7080,7080,7070,180
20230829,113300,1920816940,7070,7080,7080,7060,1950
20230829,113200,1907029390,7080,7080,7080,7080,10
20230829,113100,1906958590,7080,7080,7090,7080,41
20230829,113000,1906668190,7080,7090,7090,7080,129
20230829,112900,1905754660,7090,7090,7090,7080,558
20230829,112800,1901803770,7090,7100,7100,7090,1666
20230829,112700,1889984670,7100,7110,7110,7090,1359
20230829,112600,1880340800,7100,7100,7110,7100,1251
20230829,112500,1871458690,7110,7120,7120,7100,1601
20230829,112400,1860074580,7120,7120,7120,7120,100
20230829,112300,1859362580,7120,7130,7130,7120,7
20230829,112200,1859312720,7120,7120,7120,7120,14
20230829,112100,1859213040,7120,7120,7130,7120,293
20230829,112000,1857125850,7130,7140,7140,7130,37
20230829,111900,1856862020,7140,7130,7140,7120,1796
20230829,111800,1844056660,7120,7120,7120,7120,2
20230829,111700,1844042420,7120,7110,7120,7110,139
20230829,111600,1843052750,7110,7120,7120,7110,95
20230829,111500,1842376580,7120,7120,7120,7110,305
20230829,111400,1840205480,7120,7130,7130,7120,220
20230829,111300,1838638800,7140,7110,7140,7110,179
20230829,111200,1837366070,7120,7120,7120,7120,362
20230829,111100,1834788630,7140,7140,7140,7140,11
20230829,111000,1834710090,7110,7110,7120,7110,344
20230829,110900,1832263950,7110,7120,7130,7110,277
20230829,110800,1830293150,7120,7130,7130,7120,154
20230829,110700,1829196550,7120,7130,7130,7120,190
20230829,110600,1827843740,7120,7140,7140,7120,398
20230829,110500,1825006890,7140,7140,7140,7140,13
20230829,110400,1824914070,7140,7140,7140,7140,513
20230829,110300,1821251250,7140,7160,7160,7140,609
20230829,110200,1816902210,7160,7150,7160,7150,26
20230829,110100,1816716070,7140,7140,7150,7140,709
20230829,110000,1811652810,7180,7160,7180,7160,33
20230829,105900,1811416470,7140,7150,7180,7140,2412
20230829,105800,1794172550,7150,7190,7190,7150,115
20230829,105700,1793350260,7140,7140,7140,7140,0
20230829,105600,1793350260,7140,7140,7140,7140,444
20230829,105500,1790180100,7140,7100,7140,7100,1083
20230829,105400,1782482600,7110,7120,7120,7110,3034
20230829,105300,1760910200,7120,7130,7130,7120,1948
20230829,105200,1747029700,7130,7140,7140,7130,506
20230829,105100,1743416950,7140,7140,7140,7140,1078
20230829,105000,1735720030,7140,7140,7150,7140,570
20230829,104900,1731650180,7140,7140,7150,7140,1176
20230829,104800,1723252840,7140,7170,7170,7140,1615
20230829,104700,1711704180,7170,7200,7200,7170,1341
20230829,104600,1702080050,7180,7220,7220,7180,1247
20230829,104500,1693122440,7190,7220,7220,7180,267
20230829,104400,1691199580,7220,7190,7220,7190,2
20230829,104300,1691185170,7190,7180,7190,7180,294
20230829,104200,1689074040,7170,7200,7200,7170,249
20230829,104100,1687284500,7200,7210,7220,7200,558
20230829,104000,1683265650,7210,7210,7210,7210,261
20230829,103900,1681383840,7210,7210,7210,7200,547
20230829,103800,1677440310,7200,7210,7210,7200,63
20230829,103700,1676986230,7210,7260,7260,7200,278
20230829,103600,1674982320,7260,7260,7260,7230,208
20230829,103500,1673474640,7280,7280,7280,7280,0
20230829,103400,1673474640,7280,7240,7280,7180,411
20230829,103300,1670491880,7250,7270,7270,7180,3868
20230829,103200,1642696170,7260,7270,7270,7260,878
20230829,103100,1636318280,7270,7220,7270,7220,152
20230829,103000,1635216340,7200,7210,7210,7200,235
20230829,102900,1633524140,7210,7210,7210,7200,647
20230829,102800,1628860600,7210,7210,7220,7210,1169
20230829,102700,1620431060,7210,7220,7220,7210,863
20230829,102600,1614203210,7210,7290,7290,7210,1226
20230829,102500,1605347760,7300,7300,7310,7260,1226
20230829,102400,1596410140,7300,7310,7310,7280,1064
20230829,102300,1588646400,7310,7300,7320,7300,584
20230829,102200,1584378050,7310,7300,7310,7300,571
20230829,102100,1580206790,7310,7270,7310,7270,1569
20230829,102000,1568755130,7270,7250,7270,7240,619
20230829,101900,1564260460,7250,7250,7260,7250,723
20230829,101800,1559018690,7250,7250,7270,7240,616
20230829,101700,1554551350,7240,7230,7240,7210,334
20230829,101600,1552134340,7230,7200,7240,7200,585
20230829,101500,1547904250,7220,7190,7220,7180,1823
20230829,101400,1534785560,7190,7160,7190,7160,241
20230829,101300,1533057980,7160,7150,7160,7150,703
20230829,101200,1528030540,7150,7160,7160,7150,1634
20230829,101100,1516347430,7150,7160,7160,7140,7487
20230829,101000,1462814710,7160,7210,7220,7160,3628
20230829,100900,1436737360,7210,7230,7230,7200,2541
20230829,100800,1418383470,7230,7260,7260,7230,1051
20230829,100700,1410773120,7270,7320,7340,7230,5923
20230829,100600,1367654810,7320,7380,7380,7310,1143
20230829,100500,1359276710,7380,7370,7390,7330,1031
20230829,100400,1351679060,7370,7330,7410,7300,2483
20230829,100300,1333452950,7330,7290,7350,7290,3404
20230829,100200,1308511080,7290,7450,7460,7280,10983
20230829,100100,1227182160,7450,7390,7450,7380,21995
20230829,100000,1063626610,7390,7310,7390,7310,8849
20230829,095900,998660410,7300,7250,7300,7250,5555
20230829,095800,958164890,7250,7230,7250,7210,7196
20230829,095700,906082440,7230,7210,7230,7210,1876
20230829,095600,892535040,7200,7190,7200,7180,5995
20230829,095500,849398310,7190,7190,7190,7170,1858
20230829,095400,836043280,7190,7140,7190,7140,5210
20230829,095300,798699960,7140,7130,7140,7130,405
20230829,095200,795810310,7140,7110,7140,7100,4747
20230829,095100,762041580,7110,7110,7110,7110,85
20230829,095000,761437230,7110,7130,7130,7110,297
20230829,094900,759323240,7130,7130,7140,7130,379
20230829,094800,756620870,7130,7110,7130,7110,34
20230829,094700,756378930,7100,7120,7120,7100,2340
20230829,094600,739747740,7120,7110,7140,7110,50
20230829,094500,739391350,7110,7110,7140,7100,823
20230829,094400,733542570,7110,7160,7160,7110,3168
20230829,094300,710911360,7160,7170,7180,7160,1441
20230829,094200,700583350,7170,7160,7170,7160,1311
20230829,094100,691195040,7160,7160,7160,7150,1473
20230829,094000,680649960,7160,7160,7170,7160,4796
20230829,093900,646294360,7160,7130,7160,7130,4643
20230829,093800,613114540,7130,7130,7130,7120,2754
20230829,093700,593481780,7130,7130,7130,7120,785
20230829,093600,587885840,7130,7110,7130,7100,1483
20230829,093500,577342670,7100,7100,7110,7090,481
20230829,093400,573930340,7100,7100,7100,7070,3242
20230829,093300,550958670,7100,7130,7130,7100,3244
20230829,093200,527859650,7130,7110,7130,7100,4015
20230829,093100,499287240,7110,7080,7110,7080,2345
20230829,093000,482639670,7080,7080,7090,7080,932
20230829,092900,476040000,7080,7080,7080,7070,1687
20230829,092800,464100050,7070,7060,7070,7060,3259
20230829,092700,441066170,7060,7020,7070,7000,7517
20230829,092600,388080160,7000,6920,7000,6910,4295
20230829,092500,358163830,6900,6910,6920,6900,2554
20230829,092400,340530250,6900,6910,6920,6900,2212
20230829,092300,325246350,6900,6940,6950,6900,1754
20230829,092200,313119770,6940,6940,6950,6940,1696
20230829,092100,301341010,6940,6960,6970,6940,1570
20230829,092000,290411820,6960,6970,6970,6900,4042
20230829,091900,262440350,6960,6920,6960,6920,1238
20230829,091800,253855030,6920,6950,6950,6920,1158
20230829,091700,245832170,6950,6920,6950,6920,250
20230829,091600,244098960,6920,6920,6930,6920,878
20230829,091500,238020220,6920,6930,6990,6900,1980
20230829,091400,224265490,6930,6970,6980,6900,2863
20230829,091300,204440650,6980,7000,7010,6980,3025
20230829,091200,183294800,7010,7020,7020,7010,306
20230829,091100,181147950,7020,7050,7050,7020,594
20230829,091000,176972350,7050,7070,7070,7030,494
20230829,090900,173492130,7030,7020,7080,7020,1173
20230829,090800,165199840,7020,6980,7080,6980,1337
20230829,090700,155822540,6980,6880,6980,6880,2864
20230829,090600,136044560,6870,6930,6930,6810,3076
20230829,090500,114933380,6930,7000,7000,6930,1563
20230829,090400,104027690,7000,7010,7040,7000,2003
20230829,090300,89999830,7050,7050,7050,7010,1165
20230829,090200,81794940,7050,7080,7080,7000,6760
20230829,090100,34118830,7090,7100,7120,7080,2095
20230829,090000,19261420,7100,7080,7100,7070,2552