stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191100,139342190,7550,7550,7550,7550,398
20230816,191000,139342190,7550,7550,7550,7550,0
20230816,190900,139342190,7550,7550,7550,7550,0
20230816,190800,139342190,7550,7550,7550,7550,0
20230816,190700,139342190,7550,7550,7550,7550,0
20230816,190600,139342190,7550,7550,7550,7550,0
20230816,190500,139342190,7550,7550,7550,7550,0
20230816,190400,139342190,7550,7550,7550,7550,0
20230816,190300,139342190,7550,7550,7550,7550,0
20230816,190200,139342190,7550,7550,7550,7550,0
20230816,190100,139342190,7550,7550,7550,7550,0
20230816,190000,139342190,7550,7550,7550,7550,0
20230816,185900,139342190,7550,7550,7550,7550,0
20230816,185800,139342190,7550,7550,7550,7550,0
20230816,185700,139342190,7550,7550,7550,7550,0
20230816,185600,139342190,7550,7550,7550,7550,0
20230816,185500,139342190,7550,7550,7550,7550,0
20230816,185400,139342190,7550,7550,7550,7550,0
20230816,185300,139342190,7550,7550,7550,7550,0
20230816,185200,139342190,7550,7550,7550,7550,0
20230816,185100,139342190,7550,7550,7550,7550,0
20230816,185000,139342190,7550,7550,7550,7550,0
20230816,184900,139342190,7550,7550,7550,7550,0
20230816,184800,139342190,7550,7550,7550,7550,0
20230816,184700,139342190,7550,7550,7550,7550,0
20230816,184600,139342190,7550,7550,7550,7550,0
20230816,184500,139342190,7550,7550,7550,7550,0
20230816,184400,139342190,7550,7550,7550,7550,0
20230816,184300,139342190,7550,7550,7550,7550,0
20230816,184200,139342190,7550,7550,7550,7550,0
20230816,184100,139342190,7550,7550,7550,7550,398
20230816,184000,139342190,7550,7550,7550,7550,0
20230816,183900,139342190,7550,7550,7550,7550,0
20230816,183800,139342190,7550,7550,7550,7550,0
20230816,183700,139342190,7550,7550,7550,7550,0
20230816,183600,139342190,7550,7550,7550,7550,0
20230816,183500,139342190,7550,7550,7550,7550,0
20230816,183400,139342190,7550,7550,7550,7550,0
20230816,183300,139342190,7550,7550,7550,7550,0
20230816,183200,139342190,7550,7550,7550,7550,0
20230816,183100,139342190,7550,7550,7550,7550,0
20230816,183000,139342190,7550,7550,7550,7550,0
20230816,182900,139342190,7550,7550,7550,7550,0
20230816,182800,139342190,7550,7550,7550,7550,0
20230816,182700,139342190,7550,7550,7550,7550,0
20230816,182600,139342190,7550,7550,7550,7550,0
20230816,182500,139342190,7550,7550,7550,7550,0
20230816,182400,139342190,7550,7550,7550,7550,0
20230816,182300,139342190,7550,7550,7550,7550,0
20230816,182200,139342190,7550,7550,7550,7550,0
20230816,182100,139342190,7550,7550,7550,7550,0
20230816,182000,139342190,7550,7550,7550,7550,0
20230816,181900,139342190,7550,7550,7550,7550,0
20230816,181800,139342190,7550,7550,7550,7550,0
20230816,181700,139342190,7550,7550,7550,7550,0
20230816,181600,139342190,7550,7550,7550,7550,0
20230816,181500,139342190,7550,7550,7550,7550,0
20230816,181400,139342190,7550,7550,7550,7550,0
20230816,181300,139342190,7550,7550,7550,7550,0
20230816,181200,139342190,7550,7550,7550,7550,0
20230816,181100,139342190,7550,7550,7550,7550,398
20230816,181000,139342190,7550,7550,7550,7550,0
20230816,180900,139342190,7550,7550,7550,7550,0
20230816,180800,139342190,7550,7550,7550,7550,0
20230816,180700,139342190,7550,7550,7550,7550,0
20230816,180600,139342190,7550,7550,7550,7550,0
20230816,180500,139342190,7550,7550,7550,7550,0
20230816,180400,139342190,7550,7550,7550,7550,0
20230816,180300,139342190,7550,7550,7550,7550,0
20230816,180200,139342190,7550,7550,7550,7550,0
20230816,180100,139342190,7550,7550,7550,7550,0
20230816,180000,139342190,7550,7550,7550,7550,0
20230816,175900,139342190,7550,7550,7550,7550,0
20230816,175800,139342190,7550,7550,7550,7550,0
20230816,175700,139342190,7550,7550,7550,7550,0
20230816,175600,139342190,7550,7550,7550,7550,0
20230816,175500,139342190,7550,7550,7550,7550,0
20230816,175400,139342190,7550,7550,7550,7550,0
20230816,175300,139342190,7550,7550,7550,7550,0
20230816,175200,139342190,7550,7550,7550,7550,0
20230816,175100,139342190,7550,7550,7550,7550,0
20230816,175000,139342190,7550,7550,7550,7550,0
20230816,174900,139342190,7550,7550,7550,7550,0
20230816,174800,139342190,7550,7550,7550,7550,0
20230816,174700,139342190,7550,7550,7550,7550,0
20230816,174600,139342190,7550,7550,7550,7550,0
20230816,174500,139342190,7550,7550,7550,7550,0
20230816,174400,139342190,7550,7550,7550,7550,0
20230816,174300,139342190,7550,7550,7550,7550,0
20230816,174200,139342190,7550,7550,7550,7550,0
20230816,174100,139342190,7550,7550,7550,7550,398
20230816,174000,139342190,7550,7550,7550,7550,0
20230816,173900,139342190,7550,7550,7550,7550,0
20230816,173800,139342190,7550,7550,7550,7550,0
20230816,173700,139342190,7550,7550,7550,7550,0
20230816,173600,139342190,7550,7550,7550,7550,0
20230816,173500,139342190,7550,7550,7550,7550,0
20230816,173400,139342190,7550,7550,7550,7550,0
20230816,173300,139342190,7550,7550,7550,7550,0
20230816,173200,139342190,7550,7550,7550,7550,0
20230816,173100,139342190,7550,7550,7550,7550,0
20230816,173000,139342190,7550,7550,7550,7550,0
20230816,172900,139342190,7550,7550,7550,7550,0
20230816,172800,139342190,7550,7550,7550,7550,0
20230816,172700,139342190,7550,7550,7550,7550,0
20230816,172600,139342190,7550,7550,7550,7550,0
20230816,172500,139342190,7550,7550,7550,7550,0
20230816,172400,139342190,7550,7550,7550,7550,0
20230816,172300,139342190,7550,7550,7550,7550,0
20230816,172200,139342190,7550,7550,7550,7550,0
20230816,172100,139342190,7550,7550,7550,7550,0
20230816,172000,139342190,7550,7550,7550,7550,0
20230816,171900,139342190,7550,7550,7550,7550,0
20230816,171800,139342190,7550,7550,7550,7550,0
20230816,171700,139342190,7550,7550,7550,7550,0
20230816,171600,139342190,7550,7550,7550,7550,0
20230816,171500,139342190,7550,7550,7550,7550,0
20230816,171400,139342190,7550,7550,7550,7550,0
20230816,171300,139342190,7550,7550,7550,7550,0
20230816,171200,139342190,7550,7550,7550,7550,0
20230816,171100,139342190,7550,7550,7550,7550,398
20230816,171000,139342190,7550,7550,7550,7550,0
20230816,170900,139342190,7550,7550,7550,7550,0
20230816,170800,139342190,7550,7550,7550,7550,0
20230816,170700,139342190,7550,7550,7550,7550,0
20230816,170600,139342190,7550,7550,7550,7550,0
20230816,170500,139342190,7550,7550,7550,7550,0
20230816,170400,139342190,7550,7550,7550,7550,0
20230816,170300,139342190,7550,7550,7550,7550,0
20230816,170200,139342190,7550,7550,7550,7550,0
20230816,170100,139342190,7550,7550,7550,7550,0
20230816,170000,139342190,7550,7550,7550,7550,0
20230816,165900,139342190,7550,7550,7550,7550,0
20230816,165800,139342190,7550,7550,7550,7550,0
20230816,165700,139342190,7550,7550,7550,7550,0
20230816,165600,139342190,7550,7550,7550,7550,0
20230816,165500,139342190,7550,7550,7550,7550,0
20230816,165400,139342190,7550,7550,7550,7550,0
20230816,165300,139342190,7550,7550,7550,7550,0
20230816,165200,139342190,7550,7550,7550,7550,0
20230816,165100,139342190,7550,7550,7550,7550,0
20230816,165000,139342190,7550,7550,7550,7550,0
20230816,164900,139342190,7550,7550,7550,7550,0
20230816,164800,139342190,7550,7550,7550,7550,0
20230816,164700,139342190,7550,7550,7550,7550,0
20230816,164600,139342190,7550,7550,7550,7550,0
20230816,164500,139342190,7550,7550,7550,7550,0
20230816,164400,139342190,7550,7550,7550,7550,0
20230816,164300,139342190,7550,7550,7550,7550,0
20230816,164200,139342190,7550,7550,7550,7550,0
20230816,164100,139342190,7550,7550,7550,7550,398
20230816,164000,139342190,7550,7550,7550,7550,0
20230816,163900,139342190,7550,7550,7550,7550,0
20230816,163800,139342190,7550,7550,7550,7550,0
20230816,163700,139342190,7550,7550,7550,7550,0
20230816,163600,139342190,7550,7550,7550,7550,0
20230816,163500,139342190,7550,7550,7550,7550,0
20230816,163400,139342190,7550,7550,7550,7550,0
20230816,163300,139342190,7550,7550,7550,7550,0
20230816,163200,139342190,7550,7550,7550,7550,0
20230816,163100,139342190,7550,7550,7550,7550,0
20230816,163000,139342190,7550,7550,7550,7550,0
20230816,162900,139342190,7550,7550,7550,7550,0
20230816,162800,139342190,7550,7550,7550,7550,0
20230816,162700,139342190,7550,7550,7550,7550,0
20230816,162600,139342190,7550,7550,7550,7550,0
20230816,162500,139342190,7550,7550,7550,7550,0
20230816,162400,139342190,7550,7550,7550,7550,0
20230816,162300,139342190,7550,7550,7550,7550,0
20230816,162200,139342190,7550,7550,7550,7550,0
20230816,162100,139342190,7550,7550,7550,7550,0
20230816,162000,139342190,7550,7550,7550,7550,0
20230816,161900,139342190,7550,7550,7550,7550,0
20230816,161800,139342190,7550,7550,7550,7550,0
20230816,161700,139342190,7550,7550,7550,7550,0
20230816,161600,139342190,7550,7550,7550,7550,0
20230816,161500,139342190,7550,7550,7550,7550,0
20230816,161400,139342190,7550,7550,7550,7550,0
20230816,161300,139342190,7550,7550,7550,7550,0
20230816,161200,139342190,7550,7550,7550,7550,0
20230816,161100,139342190,7550,7550,7550,7550,398
20230816,161000,139342190,7550,7550,7550,7550,0
20230816,160900,139342190,7550,7550,7550,7550,0
20230816,160800,139342190,7550,7550,7550,7550,0
20230816,160700,139342190,7550,7550,7550,7550,0
20230816,160600,139342190,7550,7550,7550,7550,0
20230816,160500,139342190,7550,7550,7550,7550,0
20230816,160400,139342190,7550,7550,7550,7550,0
20230816,160300,139342190,7550,7550,7550,7550,0
20230816,160200,139342190,7550,7550,7550,7550,0
20230816,160100,139342190,7550,7550,7550,7550,0
20230816,160000,139342190,7550,7550,7550,7550,0
20230816,155900,139342190,7550,7550,7550,7550,0
20230816,155800,139342190,7550,7550,7550,7550,0
20230816,155700,139342190,7550,7550,7550,7550,0
20230816,155600,139342190,7550,7550,7550,7550,0
20230816,155500,139342190,7550,7550,7550,7550,0
20230816,155400,139342190,7550,7550,7550,7550,0
20230816,155300,139342190,7550,7550,7550,7550,0
20230816,155200,139342190,7550,7550,7550,7550,0
20230816,155100,139342190,7550,7550,7550,7550,0
20230816,155000,139342190,7550,7550,7550,7550,0
20230816,154900,139342190,7550,7550,7550,7550,0
20230816,154800,139342190,7550,7550,7550,7550,0
20230816,154700,139342190,7550,7550,7550,7550,0
20230816,154600,139342190,7550,7550,7550,7550,0
20230816,154500,139342190,7550,7550,7550,7550,0
20230816,154400,139342190,7550,7550,7550,7550,0
20230816,154300,139342190,7550,7550,7550,7550,0
20230816,154200,139342190,7550,7550,7550,7550,0
20230816,154100,139342190,7550,7550,7550,7550,398
20230816,154000,139342190,7550,7550,7550,7550,0
20230816,153900,139342190,7550,7550,7550,7550,0
20230816,153800,139342190,7550,7550,7550,7550,0
20230816,153700,139342190,7550,7550,7550,7550,0
20230816,153600,139342190,7550,7550,7550,7550,0
20230816,153500,139342190,7550,7550,7550,7550,0
20230816,153400,139342190,7550,7550,7550,7550,0
20230816,153300,139342190,7550,7550,7550,7550,0
20230816,153200,139342190,7550,7550,7550,7550,0
20230816,153100,139342190,7550,7550,7550,7550,0
20230816,153000,139342190,7550,7550,7550,7550,398
20230816,152900,136337290,7570,7570,7570,7570,0
20230816,152800,136337290,7570,7570,7570,7570,0
20230816,152700,136337290,7570,7570,7570,7570,0
20230816,152600,136337290,7570,7570,7570,7570,0
20230816,152500,136337290,7570,7570,7570,7570,0
20230816,152400,136337290,7570,7570,7570,7570,0
20230816,152300,136337290,7570,7570,7570,7570,0
20230816,152200,136337290,7570,7570,7570,7570,0
20230816,152100,136337290,7570,7570,7570,7570,0
20230816,152000,136337290,7570,7570,7570,7570,0
20230816,151900,136337290,7570,7570,7570,7570,11
20230816,151800,136254020,7590,7590,7590,7590,0
20230816,151700,136254020,7590,7590,7590,7590,0
20230816,151600,136254020,7590,7590,7590,7590,6
20230816,151500,136208480,7560,7560,7560,7560,0
20230816,151400,136208480,7560,7560,7560,7560,100
20230816,151300,135452480,7590,7560,7590,7560,15
20230816,151200,135339020,7560,7560,7560,7560,0
20230816,151100,135339020,7560,7560,7560,7560,0
20230816,151000,135339020,7560,7560,7560,7560,0
20230816,150900,135339020,7560,7560,7560,7560,0
20230816,150800,135339020,7560,7560,7560,7560,0
20230816,150700,135339020,7560,7570,7570,7560,96
20230816,150600,134612810,7590,7590,7590,7590,0
20230816,150500,134612810,7590,7590,7590,7590,8
20230816,150400,134552090,7560,7560,7560,7560,20
20230816,150300,134400890,7560,7560,7560,7560,0
20230816,150200,134400890,7560,7560,7560,7560,0
20230816,150100,134400890,7560,7560,7560,7560,0
20230816,150000,134400890,7560,7560,7560,7560,0
20230816,145900,134400890,7560,7560,7560,7560,0
20230816,145800,134400890,7560,7560,7560,7560,0
20230816,145700,134400890,7560,7560,7560,7560,0
20230816,145600,134400890,7560,7560,7560,7560,0
20230816,145500,134400890,7560,7560,7560,7560,0
20230816,145400,134400890,7560,7560,7560,7560,0
20230816,145300,134400890,7560,7560,7560,7560,0
20230816,145200,134400890,7560,7560,7560,7560,0
20230816,145100,134400890,7560,7580,7580,7560,139
20230816,145000,133349710,7590,7590,7590,7590,0
20230816,144900,133349710,7590,7590,7590,7590,0
20230816,144800,133349710,7590,7590,7590,7590,0
20230816,144700,133349710,7590,7590,7590,7590,2
20230816,144600,133334530,7590,7590,7590,7590,0
20230816,144500,133334530,7590,7590,7590,7590,0
20230816,144400,133334530,7590,7590,7590,7590,0
20230816,144300,133334530,7590,7590,7590,7590,1
20230816,144200,133326940,7590,7590,7590,7590,0
20230816,144100,133326940,7590,7590,7590,7590,0
20230816,144000,133326940,7590,7590,7590,7590,0
20230816,143900,133326940,7590,7590,7590,7590,0
20230816,143800,133326940,7590,7590,7590,7590,0
20230816,143700,133326940,7590,7590,7590,7590,0
20230816,143600,133326940,7590,7590,7590,7590,2
20230816,143500,133311760,7570,7570,7590,7570,122
20230816,143400,132388080,7570,7570,7570,7570,0
20230816,143300,132388080,7570,7570,7570,7570,0
20230816,143200,132388080,7570,7570,7570,7570,0
20230816,143100,132388080,7570,7570,7570,7570,0
20230816,143000,132388080,7570,7570,7570,7570,0
20230816,142900,132388080,7570,7570,7570,7570,0
20230816,142800,132388080,7570,7570,7570,7570,10
20230816,142700,132312380,7570,7570,7570,7570,0
20230816,142600,132312380,7570,7570,7570,7570,0
20230816,142500,132312380,7570,7570,7570,7570,1
20230816,142400,132304810,7560,7560,7560,7560,0
20230816,142300,132304810,7560,7580,7580,7560,77
20230816,142200,131722080,7590,7590,7590,7590,0
20230816,142100,131722080,7590,7590,7590,7590,0
20230816,142000,131722080,7590,7590,7590,7590,0
20230816,141900,131722080,7590,7590,7590,7590,0
20230816,141800,131722080,7590,7590,7590,7590,0
20230816,141700,131722080,7590,7590,7590,7590,3
20230816,141600,131699310,7580,7580,7580,7580,1
20230816,141500,131691730,7590,7590,7590,7590,0
20230816,141400,131691730,7590,7590,7590,7590,2
20230816,141300,131676550,7590,7590,7590,7590,0
20230816,141200,131676550,7590,7590,7590,7590,0
20230816,141100,131676550,7590,7590,7590,7590,0
20230816,141000,131676550,7590,7590,7590,7590,0
20230816,140900,131676550,7590,7590,7590,7590,0
20230816,140800,131676550,7590,7590,7590,7590,0
20230816,140700,131676550,7590,7590,7590,7590,0
20230816,140600,131676550,7590,7590,7590,7590,0
20230816,140500,131676550,7590,7590,7590,7590,1
20230816,140400,131668960,7590,7590,7590,7590,6
20230816,140300,131623420,7570,7570,7570,7570,0
20230816,140200,131623420,7570,7570,7570,7570,0
20230816,140100,131623420,7570,7570,7570,7570,1
20230816,140000,131615850,7570,7570,7570,7570,0
20230816,135900,131615850,7570,7570,7570,7570,0
20230816,135800,131615850,7570,7570,7570,7570,0
20230816,135700,131615850,7570,7570,7570,7570,0
20230816,135600,131615850,7570,7570,7570,7570,0
20230816,135500,131615850,7570,7570,7570,7570,0
20230816,135400,131615850,7570,7570,7570,7570,0
20230816,135300,131615850,7570,7570,7570,7570,4
20230816,135200,131585570,7570,7570,7570,7570,25
20230816,135100,131396320,7580,7580,7580,7580,2
20230816,135000,131381160,7570,7570,7570,7570,16
20230816,134900,131260040,7560,7560,7560,7560,0
20230816,134800,131260040,7560,7570,7570,7560,443
20230816,134700,127910930,7570,7570,7570,7570,0
20230816,134600,127910930,7570,7570,7570,7570,0
20230816,134500,127910930,7570,7570,7570,7570,0
20230816,134400,127910930,7570,7570,7570,7570,0
20230816,134300,127910930,7570,7570,7570,7570,0
20230816,134200,127910930,7570,7570,7570,7570,1
20230816,134100,127903360,7570,7570,7570,7570,0
20230816,134000,127903360,7570,7570,7570,7570,0
20230816,133900,127903360,7570,7570,7570,7570,3
20230816,133800,127880650,7570,7570,7570,7570,0
20230816,133700,127880650,7570,7570,7570,7570,0
20230816,133600,127880650,7570,7570,7570,7570,1
20230816,133500,127873080,7570,7570,7570,7570,0
20230816,133400,127873080,7570,7570,7570,7570,0
20230816,133300,127873080,7570,7570,7570,7570,0
20230816,133200,127873080,7570,7570,7570,7570,3
20230816,133100,127850370,7570,7570,7570,7570,0
20230816,133000,127850370,7570,7570,7570,7570,0
20230816,132900,127850370,7570,7570,7570,7570,0
20230816,132800,127850370,7570,7570,7570,7570,0
20230816,132700,127850370,7570,7570,7570,7570,72
20230816,132600,127305330,7590,7590,7590,7590,1
20230816,132500,127297740,7570,7570,7570,7570,0
20230816,132400,127297740,7570,7570,7570,7570,0
20230816,132300,127297740,7570,7570,7570,7570,0
20230816,132200,127297740,7570,7570,7570,7570,0
20230816,132100,127297740,7570,7570,7570,7570,0
20230816,132000,127297740,7570,7570,7570,7570,0
20230816,131900,127297740,7570,7570,7570,7570,16
20230816,131800,127176620,7570,7570,7570,7570,0
20230816,131700,127176620,7570,7570,7570,7570,0
20230816,131600,127176620,7570,7570,7570,7570,12
20230816,131500,127085780,7570,7570,7570,7570,0
20230816,131400,127085780,7570,7570,7570,7570,0
20230816,131300,127085780,7570,7570,7570,7570,1
20230816,131200,127078210,7560,7570,7570,7560,15
20230816,131100,126964760,7560,7560,7560,7560,150
20230816,131000,125830760,7570,7570,7570,7570,4
20230816,130900,125800480,7570,7570,7570,7570,0
20230816,130800,125800480,7570,7570,7570,7570,0
20230816,130700,125800480,7570,7570,7570,7570,0
20230816,130600,125800480,7570,7570,7570,7570,0
20230816,130500,125800480,7570,7570,7570,7570,10
20230816,130400,125724780,7570,7570,7570,7570,1
20230816,130300,125717210,7570,7570,7570,7570,0
20230816,130200,125717210,7570,7570,7570,7570,450
20230816,130100,122310710,7530,7550,7550,7530,1594
20230816,130000,110304080,7590,7590,7590,7590,0
20230816,125900,110304080,7590,7590,7590,7590,2
20230816,125800,110288900,7530,7530,7530,7530,0
20230816,125700,110288900,7530,7610,7610,7530,1600
20230816,125600,98201380,7610,7610,7610,7610,0
20230816,125500,98201380,7610,7610,7610,7610,0
20230816,125400,98201380,7610,7610,7610,7610,12
20230816,125300,98110060,7610,7610,7610,7610,0
20230816,125200,98110060,7610,7610,7610,7610,0
20230816,125100,98110060,7610,7610,7610,7610,0
20230816,125000,98110060,7610,7610,7610,7610,151
20230816,124900,96960950,7610,7610,7610,7610,149
20230816,124800,95827060,7610,7610,7610,7610,1
20230816,124700,95819450,7620,7620,7620,7620,0
20230816,124600,95819450,7620,7620,7620,7620,0
20230816,124500,95819450,7620,7620,7620,7620,0
20230816,124400,95819450,7620,7620,7620,7620,0
20230816,124300,95819450,7620,7620,7620,7620,0
20230816,124200,95819450,7620,7620,7620,7620,0
20230816,124100,95819450,7620,7620,7620,7620,0
20230816,124000,95819450,7620,7620,7620,7620,0
20230816,123900,95819450,7620,7620,7620,7620,0
20230816,123800,95819450,7620,7620,7620,7620,0
20230816,123700,95819450,7620,7620,7620,7620,1
20230816,123600,95811830,7620,7620,7620,7620,0
20230816,123500,95811830,7620,7620,7620,7620,1
20230816,123400,95804210,7600,7600,7600,7600,0
20230816,123300,95804210,7600,7600,7600,7600,170
20230816,123200,94512210,7620,7620,7620,7620,0
20230816,123100,94512210,7620,7620,7620,7620,7
20230816,123000,94458870,7600,7600,7600,7600,25
20230816,122900,94268870,7620,7620,7620,7620,0
20230816,122800,94268870,7620,7620,7620,7620,0
20230816,122700,94268870,7620,7620,7620,7620,0
20230816,122600,94268870,7620,7620,7620,7620,0
20230816,122500,94268870,7620,7620,7620,7620,0
20230816,122400,94268870,7620,7620,7620,7620,1
20230816,122300,94261250,7600,7600,7600,7600,0
20230816,122200,94261250,7600,7600,7600,7600,0
20230816,122100,94261250,7600,7600,7600,7600,0
20230816,122000,94261250,7600,7600,7600,7600,0
20230816,121900,94261250,7600,7600,7600,7600,0
20230816,121800,94261250,7600,7600,7600,7600,5
20230816,121700,94223250,7610,7610,7610,7610,100
20230816,121600,93462250,7620,7620,7620,7620,0
20230816,121500,93462250,7620,7620,7620,7620,1
20230816,121400,93454630,7600,7600,7600,7600,0
20230816,121300,93454630,7600,7600,7600,7600,0
20230816,121200,93454630,7600,7600,7600,7600,0
20230816,121100,93454630,7600,7600,7600,7600,0
20230816,121000,93454630,7600,7600,7600,7600,1
20230816,120900,93447030,7570,7570,7570,7570,0
20230816,120800,93447030,7570,7570,7570,7570,0
20230816,120700,93447030,7570,7570,7570,7570,0
20230816,120600,93447030,7570,7570,7570,7570,0
20230816,120500,93447030,7570,7570,7570,7570,0
20230816,120400,93447030,7570,7570,7570,7570,0
20230816,120300,93447030,7570,7570,7570,7570,0
20230816,120200,93447030,7570,7570,7570,7570,0
20230816,120100,93447030,7570,7570,7570,7570,0
20230816,120000,93447030,7570,7570,7570,7570,0
20230816,115900,93447030,7570,7570,7570,7570,0
20230816,115800,93447030,7570,7570,7570,7570,0
20230816,115700,93447030,7570,7570,7570,7570,0
20230816,115600,93447030,7570,7580,7580,7570,62
20230816,115500,92977170,7580,7580,7580,7580,0
20230816,115400,92977170,7580,7580,7580,7580,0
20230816,115300,92977170,7580,7580,7580,7580,0
20230816,115200,92977170,7580,7580,7580,7580,0
20230816,115100,92977170,7580,7580,7580,7580,0
20230816,115000,92977170,7580,7580,7580,7580,0
20230816,114900,92977170,7580,7580,7580,7580,119
20230816,114800,92075150,7580,7580,7580,7580,0
20230816,114700,92075150,7580,7580,7580,7580,11
20230816,114600,91991770,7590,7590,7590,7590,0
20230816,114500,91991770,7590,7610,7610,7590,309
20230816,114400,89644570,7620,7620,7620,7620,1
20230816,114300,89636950,7620,7620,7620,7620,0
20230816,114200,89636950,7620,7620,7620,7620,0
20230816,114100,89636950,7620,7620,7620,7620,5
20230816,114000,89598850,7620,7620,7620,7620,100
20230816,113900,88836850,7620,7620,7620,7620,0
20230816,113800,88836850,7620,7620,7620,7620,0
20230816,113700,88836850,7620,7620,7620,7620,0
20230816,113600,88836850,7620,7620,7620,7620,2
20230816,113500,88821610,7620,7620,7620,7620,1
20230816,113400,88813990,7620,7620,7620,7620,0
20230816,113300,88813990,7620,7620,7620,7620,3
20230816,113200,88791130,7620,7620,7620,7620,0
20230816,113100,88791130,7620,7620,7620,7620,200
20230816,113000,87267130,7620,7620,7620,7620,0
20230816,112900,87267130,7620,7620,7620,7620,0
20230816,112800,87267130,7620,7620,7620,7620,0
20230816,112700,87267130,7620,7620,7620,7620,0
20230816,112600,87267130,7620,7620,7620,7620,1
20230816,112500,87259510,7620,7620,7620,7620,1
20230816,112400,87251890,7620,7620,7620,7620,80
20230816,112300,86642290,7620,7620,7620,7620,0
20230816,112200,86642290,7620,7620,7620,7620,0
20230816,112100,86642290,7620,7620,7620,7620,0
20230816,112000,86642290,7620,7620,7620,7620,0
20230816,111900,86642290,7620,7620,7620,7620,0
20230816,111800,86642290,7620,7620,7620,7620,0
20230816,111700,86642290,7620,7630,7630,7620,6
20230816,111600,86596550,7630,7630,7630,7630,0
20230816,111500,86596550,7630,7630,7630,7630,0
20230816,111400,86596550,7630,7630,7630,7630,0
20230816,111300,86596550,7630,7630,7630,7630,0
20230816,111200,86596550,7630,7630,7630,7630,15
20230816,111100,86482100,7620,7630,7630,7620,5
20230816,111000,86443990,7630,7630,7630,7630,1
20230816,110900,86436360,7630,7630,7630,7630,2
20230816,110800,86421100,7630,7630,7630,7630,1
20230816,110700,86413470,7630,7630,7630,7630,0
20230816,110600,86413470,7630,7630,7630,7630,0
20230816,110500,86413470,7630,7630,7630,7630,0
20230816,110400,86413470,7630,7630,7630,7630,0
20230816,110300,86413470,7630,7630,7630,7630,12
20230816,110200,86321910,7630,7630,7630,7630,0
20230816,110100,86321910,7630,7620,7630,7620,43
20230816,110000,85993850,7590,7610,7610,7590,81
20230816,105900,85378970,7610,7610,7610,7610,0
20230816,105800,85378970,7610,7620,7620,7610,54
20230816,105700,84967990,7620,7620,7620,7620,446
20230816,105600,81569470,7620,7620,7620,7620,155
20230816,105500,80388370,7610,7610,7610,7610,0
20230816,105400,80388370,7610,7610,7610,7610,1
20230816,105300,80380760,7620,7620,7620,7620,4
20230816,105200,80350280,7620,7620,7620,7620,0
20230816,105100,80350280,7620,7620,7620,7620,1
20230816,105000,80342660,7620,7620,7620,7620,0
20230816,104900,80342660,7620,7620,7620,7620,0
20230816,104800,80342660,7620,7620,7620,7620,21
20230816,104700,80182640,7620,7620,7620,7620,0
20230816,104600,80182640,7620,7620,7620,7620,0
20230816,104500,80182640,7620,7620,7620,7620,0
20230816,104400,80182640,7620,7620,7620,7620,0
20230816,104300,80182640,7620,7620,7620,7620,0
20230816,104200,80182640,7620,7620,7620,7620,0
20230816,104100,80182640,7620,7620,7620,7620,0
20230816,104000,80182640,7620,7620,7620,7620,2
20230816,103900,80167400,7620,7620,7620,7620,2
20230816,103800,80152160,7620,7620,7620,7620,0
20230816,103700,80152160,7620,7620,7620,7620,1
20230816,103600,80144540,7580,7580,7580,7580,0
20230816,103500,80144540,7580,7580,7580,7580,0
20230816,103400,80144540,7580,7580,7580,7580,0
20230816,103300,80144540,7580,7580,7580,7580,0
20230816,103200,80144540,7580,7580,7580,7580,100
20230816,103100,79386540,7620,7620,7620,7620,0
20230816,103000,79386540,7620,7620,7620,7620,0
20230816,102900,79386540,7620,7620,7620,7620,0
20230816,102800,79386540,7620,7620,7620,7620,3
20230816,102700,79363680,7620,7620,7620,7620,2
20230816,102600,79348440,7620,7620,7620,7620,0
20230816,102500,79348440,7620,7620,7620,7620,1
20230816,102400,79340820,7620,7620,7620,7620,0
20230816,102300,79340820,7620,7620,7620,7620,0
20230816,102200,79340820,7620,7620,7620,7620,3
20230816,102100,79317960,7580,7580,7580,7580,0
20230816,102000,79317960,7580,7580,7580,7580,0
20230816,101900,79317960,7580,7580,7580,7580,0
20230816,101800,79317960,7580,7580,7580,7580,0
20230816,101700,79317960,7580,7580,7580,7580,342
20230816,101600,76725600,7580,7580,7580,7580,17
20230816,101500,76596740,7580,7580,7580,7580,6
20230816,101400,76551260,7570,7570,7570,7570,0
20230816,101300,76551260,7570,7570,7570,7570,0
20230816,101200,76551260,7570,7570,7570,7570,0
20230816,101100,76551260,7570,7570,7570,7570,0
20230816,101000,76551260,7570,7600,7600,7570,150
20230816,100900,75411520,7570,7570,7570,7570,0
20230816,100800,75411520,7570,7570,7570,7570,0
20230816,100700,75411520,7570,7620,7620,7570,150
20230816,100600,74269980,7620,7620,7620,7620,0
20230816,100500,74269980,7620,7620,7620,7620,0
20230816,100400,74269980,7620,7620,7620,7620,600
20230816,100300,69697980,7620,7620,7620,7620,0
20230816,100200,69697980,7620,7620,7620,7620,915
20230816,100100,62725680,7620,7620,7620,7620,1
20230816,100000,62718060,7610,7610,7610,7610,0
20230816,095900,62718060,7610,7610,7610,7610,0
20230816,095800,62718060,7610,7630,7630,7600,652
20230816,095700,57749890,7620,7620,7620,7620,1666
20230816,095600,45054970,7620,7620,7620,7620,0
20230816,095500,45054970,7620,7620,7620,7620,0
20230816,095400,45054970,7620,7620,7620,7620,0
20230816,095300,45054970,7620,7620,7620,7620,50
20230816,095200,44673970,7620,7620,7620,7620,4
20230816,095100,44643490,7610,7610,7610,7610,1
20230816,095000,44635880,7620,7620,7620,7620,0
20230816,094900,44635880,7620,7620,7620,7620,0
20230816,094800,44635880,7620,7620,7620,7620,26
20230816,094700,44437760,7620,7620,7620,7620,11
20230816,094600,44353940,7610,7610,7610,7610,0
20230816,094500,44353940,7610,7610,7610,7610,0
20230816,094400,44353940,7610,7560,7610,7560,20
20230816,094300,44202590,7560,7560,7560,7560,0
20230816,094200,44202590,7560,7610,7610,7560,122
20230816,094100,43280020,7620,7600,7620,7600,30
20230816,094000,43051480,7590,7600,7610,7560,237
20230816,093900,41253290,7600,7610,7610,7600,51
20230816,093800,40865680,7600,7600,7600,7600,10
20230816,093700,40789680,7600,7610,7610,7600,43
20230816,093600,40462460,7630,7630,7630,7630,0
20230816,093500,40462460,7630,7630,7630,7630,2
20230816,093400,40447200,7630,7630,7630,7630,0
20230816,093300,40447200,7630,7630,7630,7630,0
20230816,093200,40447200,7630,7630,7630,7630,0
20230816,093100,40447200,7630,7630,7630,7630,10
20230816,093000,40370900,7620,7620,7620,7620,15
20230816,092900,40256600,7620,7620,7620,7620,0
20230816,092800,40256600,7620,7620,7620,7620,0
20230816,092700,40256600,7620,7620,7620,7620,0
20230816,092600,40256600,7620,7620,7620,7620,0
20230816,092500,40256600,7620,7620,7620,7620,0
20230816,092400,40256600,7620,7620,7620,7620,0
20230816,092300,40256600,7620,7620,7620,7620,8
20230816,092200,40195640,7620,7600,7620,7600,10
20230816,092100,40119480,7540,7590,7610,7540,316
20230816,092000,37728010,7590,7530,7590,7520,36
20230816,091900,37456800,7510,7620,7620,7510,351
20230816,091800,34803110,7620,7620,7620,7620,3
20230816,091700,34780250,7600,7600,7600,7600,1
20230816,091600,34772650,7590,7600,7600,7580,459
20230816,091500,31289610,7600,7580,7670,7580,376
20230816,091400,28421690,7580,7670,7680,7460,1425
20230816,091300,17632950,7680,7680,7680,7680,15
20230816,091200,17517750,7680,7710,7710,7680,220
20230816,091100,15826790,7710,7710,7710,7710,130
20230816,091000,14824490,7710,7710,7710,7710,10
20230816,090900,14747390,7710,7720,7720,7710,109
20230816,090800,13906990,7720,7730,7730,7720,276
20230816,090700,11775970,7730,7730,7730,7730,0
20230816,090600,11775970,7730,7750,7750,7730,191
20230816,090500,10297570,7750,7750,7750,7750,0
20230816,090400,10297570,7750,7750,7750,7750,0
20230816,090300,10297570,7750,7750,7750,7750,0
20230816,090200,10297570,7750,7760,7760,7750,40
20230816,090100,9987240,7760,7770,7770,7760,16
20230816,090000,9862940,7760,7770,7770,7760,1270