stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,192900,1647582920,5400,5400,5400,5400,8427
20230804,192800,1647582920,5400,5400,5400,5400,0
20230804,192700,1647582920,5400,5400,5400,5400,0
20230804,192600,1647582920,5400,5400,5400,5400,0
20230804,192500,1647582920,5400,5400,5400,5400,0
20230804,192400,1647582920,5400,5400,5400,5400,0
20230804,192300,1647582920,5400,5400,5400,5400,0
20230804,192200,1647582920,5400,5400,5400,5400,0
20230804,192100,1647582920,5400,5400,5400,5400,0
20230804,192000,1647582920,5400,5400,5400,5400,0
20230804,191900,1647582920,5400,5400,5400,5400,0
20230804,191800,1647582920,5400,5400,5400,5400,0
20230804,191700,1647582920,5400,5400,5400,5400,0
20230804,191600,1647582920,5400,5400,5400,5400,0
20230804,191500,1647582920,5400,5400,5400,5400,0
20230804,191400,1647582920,5400,5400,5400,5400,0
20230804,191300,1647582920,5400,5400,5400,5400,0
20230804,191200,1647582920,5400,5400,5400,5400,0
20230804,191100,1647582920,5400,5400,5400,5400,0
20230804,191000,1647582920,5400,5400,5400,5400,0
20230804,190900,1647582920,5400,5400,5400,5400,0
20230804,190800,1647582920,5400,5400,5400,5400,0
20230804,190700,1647582920,5400,5400,5400,5400,0
20230804,190600,1647582920,5400,5400,5400,5400,0
20230804,190500,1647582920,5400,5400,5400,5400,0
20230804,190400,1647582920,5400,5400,5400,5400,0
20230804,190300,1647582920,5400,5400,5400,5400,0
20230804,190200,1647582920,5400,5400,5400,5400,0
20230804,190100,1647582920,5400,5400,5400,5400,0
20230804,190000,1647582920,5400,5400,5400,5400,0
20230804,185900,1647582920,5400,5400,5400,5400,8427
20230804,185800,1647582920,5400,5400,5400,5400,0
20230804,185700,1647582920,5400,5400,5400,5400,0
20230804,185600,1647582920,5400,5400,5400,5400,0
20230804,185500,1647582920,5400,5400,5400,5400,0
20230804,185400,1647582920,5400,5400,5400,5400,0
20230804,185300,1647582920,5400,5400,5400,5400,0
20230804,185200,1647582920,5400,5400,5400,5400,0
20230804,185100,1647582920,5400,5400,5400,5400,0
20230804,185000,1647582920,5400,5400,5400,5400,0
20230804,184900,1647582920,5400,5400,5400,5400,0
20230804,184800,1647582920,5400,5400,5400,5400,0
20230804,184700,1647582920,5400,5400,5400,5400,0
20230804,184600,1647582920,5400,5400,5400,5400,0
20230804,184500,1647582920,5400,5400,5400,5400,0
20230804,184400,1647582920,5400,5400,5400,5400,0
20230804,184300,1647582920,5400,5400,5400,5400,0
20230804,184200,1647582920,5400,5400,5400,5400,0
20230804,184100,1647582920,5400,5400,5400,5400,0
20230804,184000,1647582920,5400,5400,5400,5400,0
20230804,183900,1647582920,5400,5400,5400,5400,0
20230804,183800,1647582920,5400,5400,5400,5400,0
20230804,183700,1647582920,5400,5400,5400,5400,0
20230804,183600,1647582920,5400,5400,5400,5400,0
20230804,183500,1647582920,5400,5400,5400,5400,0
20230804,183400,1647582920,5400,5400,5400,5400,0
20230804,183300,1647582920,5400,5400,5400,5400,0
20230804,183200,1647582920,5400,5400,5400,5400,0
20230804,183100,1647582920,5400,5400,5400,5400,0
20230804,183000,1647582920,5400,5400,5400,5400,0
20230804,182900,1647582920,5400,5400,5400,5400,8427
20230804,182800,1647582920,5400,5400,5400,5400,0
20230804,182700,1647582920,5400,5400,5400,5400,0
20230804,182600,1647582920,5400,5400,5400,5400,0
20230804,182500,1647582920,5400,5400,5400,5400,0
20230804,182400,1647582920,5400,5400,5400,5400,0
20230804,182300,1647582920,5400,5400,5400,5400,0
20230804,182200,1647582920,5400,5400,5400,5400,0
20230804,182100,1647582920,5400,5400,5400,5400,0
20230804,182000,1647582920,5400,5400,5400,5400,0
20230804,181900,1647582920,5400,5400,5400,5400,0
20230804,181800,1647582920,5400,5400,5400,5400,0
20230804,181700,1647582920,5400,5400,5400,5400,0
20230804,181600,1647582920,5400,5400,5400,5400,0
20230804,181500,1647582920,5400,5400,5400,5400,0
20230804,181400,1647582920,5400,5400,5400,5400,0
20230804,181300,1647582920,5400,5400,5400,5400,0
20230804,181200,1647582920,5400,5400,5400,5400,0
20230804,181100,1647582920,5400,5400,5400,5400,0
20230804,181000,1647582920,5400,5400,5400,5400,0
20230804,180900,1647582920,5400,5400,5400,5400,0
20230804,180800,1647582920,5400,5400,5400,5400,0
20230804,180700,1647582920,5400,5400,5400,5400,0
20230804,180600,1647582920,5400,5400,5400,5400,0
20230804,180500,1647582920,5400,5400,5400,5400,0
20230804,180400,1647582920,5400,5400,5400,5400,0
20230804,180300,1647582920,5400,5400,5400,5400,0
20230804,180200,1647582920,5400,5400,5400,5400,0
20230804,180100,1647582920,5400,5400,5400,5400,0
20230804,180000,1647582920,5400,5400,5400,5400,0
20230804,175900,1647582920,5400,5400,5400,5400,8427
20230804,175800,1647582920,5400,5400,5400,5400,0
20230804,175700,1647582920,5400,5400,5400,5400,0
20230804,175600,1647582920,5400,5400,5400,5400,0
20230804,175500,1647582920,5400,5400,5400,5400,0
20230804,175400,1647582920,5400,5400,5400,5400,0
20230804,175300,1647582920,5400,5400,5400,5400,0
20230804,175200,1647582920,5400,5400,5400,5400,0
20230804,175100,1647582920,5400,5400,5400,5400,0
20230804,175000,1647582920,5400,5400,5400,5400,0
20230804,174900,1647582920,5400,5400,5400,5400,0
20230804,174800,1647582920,5400,5400,5400,5400,0
20230804,174700,1647582920,5400,5400,5400,5400,0
20230804,174600,1647582920,5400,5400,5400,5400,0
20230804,174500,1647582920,5400,5400,5400,5400,0
20230804,174400,1647582920,5400,5400,5400,5400,0
20230804,174300,1647582920,5400,5400,5400,5400,0
20230804,174200,1647582920,5400,5400,5400,5400,0
20230804,174100,1647582920,5400,5400,5400,5400,0
20230804,174000,1647582920,5400,5400,5400,5400,0
20230804,173900,1647582920,5400,5400,5400,5400,0
20230804,173800,1647582920,5400,5400,5400,5400,0
20230804,173700,1647582920,5400,5400,5400,5400,0
20230804,173600,1647582920,5400,5400,5400,5400,0
20230804,173500,1647582920,5400,5400,5400,5400,0
20230804,173400,1647582920,5400,5400,5400,5400,0
20230804,173300,1647582920,5400,5400,5400,5400,0
20230804,173200,1647582920,5400,5400,5400,5400,0
20230804,173100,1647582920,5400,5400,5400,5400,0
20230804,173000,1647582920,5400,5400,5400,5400,0
20230804,172900,1647582920,5400,5400,5400,5400,8427
20230804,172800,1647582920,5400,5400,5400,5400,0
20230804,172700,1647582920,5400,5400,5400,5400,0
20230804,172600,1647582920,5400,5400,5400,5400,0
20230804,172500,1647582920,5400,5400,5400,5400,0
20230804,172400,1647582920,5400,5400,5400,5400,0
20230804,172300,1647582920,5400,5400,5400,5400,0
20230804,172200,1647582920,5400,5400,5400,5400,0
20230804,172100,1647582920,5400,5400,5400,5400,0
20230804,172000,1647582920,5400,5400,5400,5400,0
20230804,171900,1647582920,5400,5400,5400,5400,0
20230804,171800,1647582920,5400,5400,5400,5400,0
20230804,171700,1647582920,5400,5400,5400,5400,0
20230804,171600,1647582920,5400,5400,5400,5400,0
20230804,171500,1647582920,5400,5400,5400,5400,0
20230804,171400,1647582920,5400,5400,5400,5400,0
20230804,171300,1647582920,5400,5400,5400,5400,0
20230804,171200,1647582920,5400,5400,5400,5400,0
20230804,171100,1647582920,5400,5400,5400,5400,0
20230804,171000,1647582920,5400,5400,5400,5400,0
20230804,170900,1647582920,5400,5400,5400,5400,0
20230804,170800,1647582920,5400,5400,5400,5400,0
20230804,170700,1647582920,5400,5400,5400,5400,0
20230804,170600,1647582920,5400,5400,5400,5400,0
20230804,170500,1647582920,5400,5400,5400,5400,0
20230804,170400,1647582920,5400,5400,5400,5400,0
20230804,170300,1647582920,5400,5400,5400,5400,0
20230804,170200,1647582920,5400,5400,5400,5400,0
20230804,170100,1647582920,5400,5400,5400,5400,0
20230804,170000,1647582920,5400,5400,5400,5400,0
20230804,165900,1647582920,5400,5400,5400,5400,8427
20230804,165800,1647582920,5400,5400,5400,5400,0
20230804,165700,1647582920,5400,5400,5400,5400,0
20230804,165600,1647582920,5400,5400,5400,5400,0
20230804,165500,1647582920,5400,5400,5400,5400,0
20230804,165400,1647582920,5400,5400,5400,5400,0
20230804,165300,1647582920,5400,5400,5400,5400,0
20230804,165200,1647582920,5400,5400,5400,5400,0
20230804,165100,1647582920,5400,5400,5400,5400,0
20230804,165000,1647582920,5400,5400,5400,5400,0
20230804,164900,1647582920,5400,5400,5400,5400,0
20230804,164800,1647582920,5400,5400,5400,5400,0
20230804,164700,1647582920,5400,5400,5400,5400,0
20230804,164600,1647582920,5400,5400,5400,5400,0
20230804,164500,1647582920,5400,5400,5400,5400,0
20230804,164400,1647582920,5400,5400,5400,5400,0
20230804,164300,1647582920,5400,5400,5400,5400,0
20230804,164200,1647582920,5400,5400,5400,5400,0
20230804,164100,1647582920,5400,5400,5400,5400,0
20230804,164000,1647582920,5400,5400,5400,5400,0
20230804,163900,1647582920,5400,5400,5400,5400,0
20230804,163800,1647582920,5400,5400,5400,5400,0
20230804,163700,1647582920,5400,5400,5400,5400,0
20230804,163600,1647582920,5400,5400,5400,5400,0
20230804,163500,1647582920,5400,5400,5400,5400,0
20230804,163400,1647582920,5400,5400,5400,5400,0
20230804,163300,1647582920,5400,5400,5400,5400,0
20230804,163200,1647582920,5400,5400,5400,5400,0
20230804,163100,1647582920,5400,5400,5400,5400,0
20230804,163000,1647582920,5400,5400,5400,5400,0
20230804,162900,1647582920,5400,5400,5400,5400,8427
20230804,162800,1647582920,5400,5400,5400,5400,0
20230804,162700,1647582920,5400,5400,5400,5400,0
20230804,162600,1647582920,5400,5400,5400,5400,0
20230804,162500,1647582920,5400,5400,5400,5400,0
20230804,162400,1647582920,5400,5400,5400,5400,0
20230804,162300,1647582920,5400,5400,5400,5400,0
20230804,162200,1647582920,5400,5400,5400,5400,0
20230804,162100,1647582920,5400,5400,5400,5400,0
20230804,162000,1647582920,5400,5400,5400,5400,0
20230804,161900,1647582920,5400,5400,5400,5400,0
20230804,161800,1647582920,5400,5400,5400,5400,0
20230804,161700,1647582920,5400,5400,5400,5400,0
20230804,161600,1647582920,5400,5400,5400,5400,0
20230804,161500,1647582920,5400,5400,5400,5400,0
20230804,161400,1647582920,5400,5400,5400,5400,0
20230804,161300,1647582920,5400,5400,5400,5400,0
20230804,161200,1647582920,5400,5400,5400,5400,0
20230804,161100,1647582920,5400,5400,5400,5400,0
20230804,161000,1647582920,5400,5400,5400,5400,0
20230804,160900,1647582920,5400,5400,5400,5400,0
20230804,160800,1647582920,5400,5400,5400,5400,0
20230804,160700,1647582920,5400,5400,5400,5400,0
20230804,160600,1647582920,5400,5400,5400,5400,0
20230804,160500,1647582920,5400,5400,5400,5400,0
20230804,160400,1647582920,5400,5400,5400,5400,0
20230804,160300,1647582920,5400,5400,5400,5400,0
20230804,160200,1647582920,5400,5400,5400,5400,0
20230804,160100,1647582920,5400,5400,5400,5400,0
20230804,160000,1647582920,5400,5400,5400,5400,0
20230804,155900,1647582920,5400,5400,5400,5400,8427
20230804,155800,1647582920,5400,5400,5400,5400,0
20230804,155700,1647582920,5400,5400,5400,5400,0
20230804,155600,1647582920,5400,5400,5400,5400,0
20230804,155500,1647582920,5400,5400,5400,5400,0
20230804,155400,1647582920,5400,5400,5400,5400,0
20230804,155300,1647582920,5400,5400,5400,5400,0
20230804,155200,1647582920,5400,5400,5400,5400,0
20230804,155100,1647582920,5400,5400,5400,5400,0
20230804,155000,1647582920,5400,5400,5400,5400,0
20230804,154900,1647582920,5400,5400,5400,5400,0
20230804,154800,1647582920,5400,5400,5400,5400,0
20230804,154700,1647582920,5400,5400,5400,5400,0
20230804,154600,1647582920,5400,5400,5400,5400,0
20230804,154500,1647582920,5400,5400,5400,5400,0
20230804,154400,1647582920,5400,5400,5400,5400,0
20230804,154300,1647582920,5400,5400,5400,5400,0
20230804,154200,1647582920,5400,5400,5400,5400,0
20230804,154100,1647582920,5400,5400,5400,5400,0
20230804,154000,1647582920,5400,5400,5400,5400,0
20230804,153900,1647582920,5400,5400,5400,5400,0
20230804,153800,1647582920,5400,5400,5400,5400,0
20230804,153700,1647582920,5400,5400,5400,5400,0
20230804,153600,1647582920,5400,5400,5400,5400,0
20230804,153500,1647582920,5400,5400,5400,5400,0
20230804,153400,1647582920,5400,5400,5400,5400,0
20230804,153300,1647582920,5400,5400,5400,5400,0
20230804,153200,1647582920,5400,5400,5400,5400,0
20230804,153100,1647582920,5400,5400,5400,5400,0
20230804,153000,1647582920,5400,5400,5400,5400,8427
20230804,152900,1602077120,5400,5400,5400,5400,0
20230804,152800,1602077120,5400,5400,5400,5400,0
20230804,152700,1602077120,5400,5400,5400,5400,0
20230804,152600,1602077120,5400,5400,5400,5400,0
20230804,152500,1602077120,5400,5400,5400,5400,0
20230804,152400,1602077120,5400,5400,5400,5400,0
20230804,152300,1602077120,5400,5400,5400,5400,0
20230804,152200,1602077120,5400,5400,5400,5400,0
20230804,152100,1602077120,5400,5400,5400,5400,0
20230804,152000,1602077120,5400,5400,5400,5400,0
20230804,151900,1602077120,5400,5380,5400,5380,5819
20230804,151800,1570714990,5380,5340,5380,5340,917
20230804,151700,1565814300,5340,5340,5340,5340,0
20230804,151600,1565814300,5340,5360,5370,5340,208
20230804,151500,1564698310,5360,5370,5370,5360,701
20230804,151400,1560933950,5360,5340,5370,5340,1104
20230804,151300,1555035460,5360,5350,5360,5350,527
20230804,151200,1552215990,5350,5330,5350,5330,213
20230804,151100,1551076660,5330,5330,5330,5330,823
20230804,151000,1546690070,5300,5300,5300,5300,6382
20230804,150900,1512865470,5300,5320,5320,5300,5197
20230804,150800,1485269250,5350,5350,5350,5350,15
20230804,150700,1485189000,5350,5350,5350,5350,300
20230804,150600,1483584000,5340,5330,5340,5320,2273
20230804,150500,1471476720,5330,5350,5360,5330,3681
20230804,150400,1451810730,5350,5350,5350,5350,1035
20230804,150300,1446273480,5350,5350,5350,5340,215
20230804,150200,1445125180,5350,5350,5350,5350,25
20230804,150100,1444991430,5340,5340,5340,5340,2535
20230804,150000,1431454530,5340,5360,5370,5340,5863
20230804,145900,1400093680,5360,5360,5360,5360,1
20230804,145800,1400088320,5370,5370,5370,5360,149
20230804,145700,1399289660,5370,5360,5370,5350,1053
20230804,145600,1393650570,5360,5370,5370,5350,7
20230804,145500,1393613030,5370,5370,5370,5330,12651
20230804,145400,1326022590,5370,5370,5370,5370,8
20230804,145300,1325979630,5370,5370,5370,5370,0
20230804,145200,1325979630,5370,5380,5380,5370,2699
20230804,145100,1311485940,5370,5380,5380,5370,50
20230804,145000,1311217420,5380,5380,5380,5380,21
20230804,144900,1311104440,5380,5380,5380,5380,15
20230804,144800,1311023740,5380,5380,5380,5370,3168
20230804,144700,1294009900,5380,5380,5380,5380,49
20230804,144600,1293746280,5380,5380,5380,5380,413
20230804,144500,1291524340,5380,5380,5380,5380,51
20230804,144400,1291249960,5370,5370,5370,5370,48
20230804,144300,1290992200,5380,5370,5380,5370,356
20230804,144200,1289080470,5380,5380,5380,5380,0
20230804,144100,1289080470,5380,5380,5380,5380,0
20230804,144000,1289080470,5380,5370,5380,5370,269
20230804,143900,1287633920,5380,5380,5380,5370,2008
20230804,143800,1276850880,5380,5380,5380,5380,467
20230804,143700,1274338420,5380,5370,5380,5370,1057
20230804,143600,1268661730,5370,5380,5380,5370,756
20230804,143500,1264601970,5380,5380,5380,5380,292
20230804,143400,1263031010,5380,5370,5380,5370,485
20230804,143300,1260426540,5370,5370,5370,5370,26
20230804,143200,1260286920,5370,5370,5370,5360,2667
20230804,143100,1245965620,5390,5390,5390,5390,0
20230804,143000,1245965620,5390,5380,5390,5370,136
20230804,142900,1245234950,5380,5380,5380,5380,48
20230804,142800,1244976710,5380,5380,5390,5380,147
20230804,142700,1244185820,5380,5380,5390,5380,39
20230804,142600,1243975890,5380,5390,5390,5380,1348
20230804,142500,1236723610,5390,5390,5390,5380,336
20230804,142400,1234913400,5380,5380,5380,5380,150
20230804,142300,1234106400,5390,5380,5390,5380,478
20230804,142200,1231530870,5390,5380,5390,5380,144
20230804,142100,1230755590,5380,5380,5380,5380,500
20230804,142000,1228065590,5380,5390,5390,5380,360
20230804,141900,1226126200,5380,5390,5390,5380,430
20230804,141800,1223808910,5380,5400,5400,5380,1363
20230804,141700,1216462820,5400,5380,5400,5380,957
20230804,141600,1211305210,5390,5380,5390,5380,884
20230804,141500,1206540890,5380,5380,5390,5380,573
20230804,141400,1203458140,5390,5380,5390,5380,2701
20230804,141300,1188926750,5380,5390,5390,5380,49
20230804,141200,1188663110,5390,5390,5390,5390,1150
20230804,141100,1182464610,5430,5390,5430,5390,18002
20230804,141000,1085336480,5390,5390,5410,5380,3242
20230804,140900,1067879770,5400,5410,5410,5400,298
20230804,140800,1066269080,5410,5400,5410,5400,513
20230804,140700,1063497750,5410,5380,5410,5380,1746
20230804,140600,1054071620,5380,5380,5380,5380,0
20230804,140500,1054071620,5380,5380,5380,5380,153
20230804,140400,1053248480,5380,5380,5380,5380,67
20230804,140300,1052888020,5380,5380,5380,5380,1081
20230804,140200,1047072240,5380,5380,5380,5380,62
20230804,140100,1046738680,5380,5380,5380,5380,128
20230804,140000,1046050040,5380,5380,5380,5380,141
20230804,135900,1045291460,5380,5380,5380,5380,0
20230804,135800,1045291460,5380,5380,5380,5380,50
20230804,135700,1045022460,5380,5380,5380,5380,104
20230804,135600,1044462940,5380,5380,5380,5380,108
20230804,135500,1043881900,5380,5390,5390,5380,540
20230804,135400,1040973830,5390,5390,5390,5390,138
20230804,135300,1040230010,5390,5390,5390,5390,72
20230804,135200,1039841930,5400,5390,5400,5390,77
20230804,135100,1039426820,5390,5380,5390,5380,51
20230804,135000,1039152320,5390,5380,5390,5380,399
20230804,134900,1037002190,5380,5390,5390,5380,227
20230804,134800,1035779320,5380,5380,5380,5380,95
20230804,134700,1035268220,5380,5380,5380,5380,129
20230804,134600,1034574200,5390,5390,5400,5390,175
20230804,134500,1033630030,5390,5400,5400,5390,241
20230804,134400,1032328940,5400,5380,5400,5380,2227
20230804,134300,1020345700,5390,5390,5390,5390,1
20230804,134200,1020340310,5380,5390,5400,5380,102
20230804,134100,1019790560,5380,5380,5380,5380,73
20230804,134000,1019397820,5380,5390,5390,5380,116
20230804,133900,1018773250,5380,5390,5390,5380,112
20230804,133800,1018170100,5390,5390,5390,5390,59
20230804,133700,1017852090,5390,5390,5390,5390,105
20230804,133600,1017286140,5390,5380,5390,5380,80
20230804,133500,1016855380,5380,5380,5380,5380,148
20230804,133400,1016059140,5380,5380,5380,5380,0
20230804,133300,1016059140,5380,5380,5380,5380,103
20230804,133200,1015505000,5380,5380,5380,5380,55
20230804,133100,1015209100,5390,5390,5390,5390,119
20230804,133000,1014567690,5390,5390,5390,5390,119
20230804,132900,1013926280,5400,5400,5400,5400,10
20230804,132800,1013872280,5400,5390,5400,5380,118
20230804,132700,1013236870,5390,5380,5390,5380,68
20230804,132600,1012871000,5390,5390,5390,5390,80
20230804,132500,1012439800,5380,5380,5380,5380,62
20230804,132400,1012106240,5390,5390,5390,5380,52
20230804,132300,1011826320,5390,5390,5390,5380,66
20230804,132200,1011471010,5390,5390,5390,5380,75
20230804,132100,1011067280,5390,5390,5390,5390,13
20230804,132000,1010997210,5390,5390,5390,5380,799
20230804,131900,1006691540,5390,5390,5390,5380,120
20230804,131800,1006045780,5390,5390,5390,5390,22
20230804,131700,1005927200,5390,5380,5390,5380,78
20230804,131600,1005507480,5380,5380,5390,5380,109
20230804,131500,1004921050,5380,5380,5380,5380,51
20230804,131400,1004646670,5380,5380,5380,5380,0
20230804,131300,1004646670,5380,5380,5380,5380,0
20230804,131200,1004646670,5380,5390,5390,5380,120
20230804,131100,1004000790,5390,5390,5390,5390,71
20230804,131000,1003618100,5390,5390,5390,5390,72
20230804,130900,1003230020,5390,5390,5390,5390,49
20230804,130800,1002965910,5410,5410,5410,5410,0
20230804,130700,1002965910,5410,5410,5410,5410,0
20230804,130600,1002965910,5410,5390,5410,5390,75
20230804,130500,1002561120,5410,5410,5410,5410,0
20230804,130400,1002561120,5410,5410,5410,5410,0
20230804,130300,1002561120,5410,5410,5410,5410,0
20230804,130200,1002561120,5410,5410,5410,5410,1
20230804,130100,1002555710,5390,5400,5400,5390,309
20230804,130000,1000887600,5380,5400,5400,5380,1847
20230804,125900,990937760,5390,5390,5390,5390,1
20230804,125800,990932370,5390,5390,5420,5390,6116
20230804,125700,957958450,5390,5400,5400,5390,321
20230804,125600,956225370,5400,5400,5400,5400,0
20230804,125500,956225370,5400,5410,5410,5400,102
20230804,125400,955673650,5410,5400,5410,5400,3
20230804,125300,955657440,5400,5400,5410,5400,227
20230804,125200,954430070,5400,5400,5400,5400,0
20230804,125100,954430070,5400,5400,5400,5400,409
20230804,125000,952221470,5400,5420,5420,5400,31
20230804,124900,952053740,5420,5430,5430,5420,8
20230804,124800,952010310,5430,5420,5430,5420,14
20230804,124700,951934310,5430,5430,5430,5430,1
20230804,124600,951928880,5410,5420,5420,5400,936
20230804,124500,946857510,5420,5410,5420,5400,434
20230804,124400,944509970,5400,5400,5400,5400,0
20230804,124300,944509970,5400,5410,5430,5400,2424
20230804,124200,931371720,5400,5400,5400,5400,60
20230804,124100,931047720,5400,5410,5410,5400,1191
20230804,124000,924605550,5400,5410,5410,5400,188
20230804,123900,923588660,5410,5410,5410,5410,1
20230804,123800,923583250,5390,5400,5410,5390,732
20230804,123700,919625420,5390,5390,5390,5390,0
20230804,123600,919625420,5390,5390,5390,5390,0
20230804,123500,919625420,5390,5390,5390,5390,0
20230804,123400,919625420,5390,5400,5420,5390,1301
20230804,123300,912598660,5390,5390,5390,5390,0
20230804,123200,912598660,5390,5410,5410,5390,217
20230804,123100,911425120,5390,5390,5390,5390,0
20230804,123000,911425120,5390,5400,5400,5390,54
20230804,122900,911134050,5390,5390,5390,5390,0
20230804,122800,911134050,5390,5390,5390,5390,3
20230804,122700,911117880,5390,5390,5390,5390,20
20230804,122600,911010080,5390,5390,5390,5390,54
20230804,122500,910719020,5390,5390,5390,5390,0
20230804,122400,910719020,5390,5390,5390,5390,0
20230804,122300,910719020,5390,5390,5390,5390,55
20230804,122200,910422570,5390,5390,5390,5390,444
20230804,122100,908029410,5390,5390,5390,5390,0
20230804,122000,908029410,5390,5390,5390,5390,0
20230804,121900,908029410,5390,5400,5400,5390,610
20230804,121800,904736020,5400,5420,5420,5400,8
20230804,121700,904692720,5400,5400,5400,5400,2
20230804,121600,904681920,5390,5400,5400,5390,556
20230804,121500,901681540,5400,5410,5410,5400,53
20230804,121400,901395270,5400,5400,5400,5400,0
20230804,121300,901395270,5400,5410,5410,5400,182
20230804,121200,900410820,5410,5410,5410,5410,55
20230804,121100,900113270,5420,5420,5420,5410,17
20230804,121000,900021140,5420,5410,5420,5400,28
20230804,120900,899869650,5410,5390,5410,5390,640
20230804,120800,896413610,5380,5380,5380,5380,1
20230804,120700,896408230,5370,5380,5380,5370,52
20230804,120600,896128950,5370,5370,5370,5370,0
20230804,120500,896128950,5370,5370,5370,5370,0
20230804,120400,896128950,5370,5370,5370,5370,54
20230804,120300,895838970,5370,5370,5370,5370,0
20230804,120200,895838970,5370,5400,5400,5360,623
20230804,120100,892494610,5390,5390,5390,5390,0
20230804,120000,892494610,5390,5400,5400,5380,523
20230804,115900,889671230,5400,5400,5400,5400,0
20230804,115800,889671230,5400,5400,5400,5400,3
20230804,115700,889655030,5400,5410,5410,5400,52
20230804,115600,889373760,5430,5430,5430,5430,0
20230804,115500,889373760,5430,5420,5430,5390,1250
20230804,115400,882600990,5420,5420,5420,5420,1
20230804,115300,882595570,5390,5390,5400,5390,49
20230804,115200,882331440,5390,5400,5400,5390,61
20230804,115100,882002490,5390,5390,5390,5390,0
20230804,115000,882002490,5390,5400,5400,5390,222
20230804,114900,880803910,5400,5410,5410,5390,1115
20230804,114800,874772960,5400,5420,5420,5400,186
20230804,114700,873766180,5390,5390,5390,5390,0
20230804,114600,873766180,5390,5390,5390,5390,0
20230804,114500,873766180,5390,5390,5390,5390,54
20230804,114400,873475120,5390,5420,5420,5390,1111
20230804,114300,867455950,5420,5420,5420,5420,1
20230804,114200,867450530,5410,5410,5410,5410,0
20230804,114100,867450530,5410,5410,5420,5410,1441
20230804,114000,859642240,5410,5410,5420,5410,1350
20230804,113900,852338530,5390,5420,5420,5390,2046
20230804,113800,841271670,5380,5380,5380,5380,0
20230804,113700,841271670,5380,5380,5380,5380,54
20230804,113600,840981150,5360,5360,5360,5360,0
20230804,113500,840981150,5360,5360,5360,5360,0
20230804,113400,840981150,5360,5360,5360,5360,530
20230804,113300,838140350,5360,5380,5390,5350,1296
20230804,113200,831167690,5340,5340,5340,5340,0
20230804,113100,831167690,5340,5370,5370,5340,53
20230804,113000,830884140,5380,5380,5380,5380,0
20230804,112900,830884140,5380,5380,5380,5380,0
20230804,112800,830884140,5380,5380,5380,5380,1
20230804,112700,830878760,5340,5340,5340,5340,1
20230804,112600,830873420,5340,5330,5340,5330,285
20230804,112500,829352510,5330,5330,5330,5330,1580
20230804,112400,820931110,5340,5340,5340,5340,0
20230804,112300,820931110,5340,5350,5380,5340,3924
20230804,112200,799868060,5350,5330,5350,5330,5702
20230804,112100,769374030,5330,5330,5330,5330,965
20230804,112000,764230580,5330,5320,5330,5320,264
20230804,111900,762823560,5320,5310,5320,5310,5545
20230804,111800,733349010,5320,5340,5340,5320,2142
20230804,111700,721927840,5350,5350,5350,5350,0
20230804,111600,721927840,5350,5350,5350,5350,0
20230804,111500,721927840,5350,5340,5350,5340,3473
20230804,111400,703354930,5340,5350,5350,5340,434
20230804,111300,701037240,5350,5370,5370,5350,8344
20230804,111200,656314320,5370,5370,5370,5370,3333
20230804,111100,638416110,5370,5370,5370,5370,1
20230804,111000,638410740,5370,5370,5370,5370,54
20230804,110900,638120760,5370,5380,5380,5370,3473
20230804,110800,619439490,5380,5390,5390,5380,556
20230804,110700,616443210,5380,5380,5380,5380,55
20230804,110600,616147310,5380,5380,5390,5380,1833
20230804,110500,606274270,5380,5390,5390,5380,1111
20230804,110400,600287090,5390,5400,5400,5390,1122
20230804,110300,594239410,5390,5390,5390,5390,53
20230804,110200,593953740,5390,5390,5400,5390,1667
20230804,110100,584968110,5390,5390,5390,5390,0
20230804,110000,584968110,5390,5400,5430,5390,1177
20230804,105900,578605520,5400,5400,5420,5400,2327
20230804,105800,566034370,5390,5390,5390,5390,0
20230804,105700,566034370,5390,5390,5390,5390,0
20230804,105600,566034370,5390,5390,5390,5390,540
20230804,105500,563123770,5390,5400,5400,5380,1837
20230804,105400,553226180,5390,5390,5390,5390,0
20230804,105300,553226180,5390,5390,5390,5390,222
20230804,105200,552029600,5390,5390,5400,5390,413
20230804,105100,549801820,5390,5390,5390,5390,743
20230804,105000,545797050,5390,5390,5400,5390,202
20230804,104900,544708250,5390,5400,5400,5390,264
20230804,104800,543284710,5390,5400,5400,5390,764
20230804,104700,539161680,5400,5430,5430,5400,63
20230804,104600,538819770,5390,5390,5390,5390,0
20230804,104500,538819770,5390,5410,5410,5390,1111
20230804,104400,532817390,5410,5420,5420,5410,54
20230804,104300,532525040,5410,5410,5410,5410,0
20230804,104200,532525040,5410,5410,5410,5410,0
20230804,104100,532525040,5410,5420,5420,5410,53
20230804,104000,532237830,5450,5450,5450,5450,0
20230804,103900,532237830,5450,5450,5450,5450,0
20230804,103800,532237830,5450,5450,5450,5450,1
20230804,103700,532232380,5410,5460,5460,5410,111
20230804,103600,531626870,5400,5460,5460,5400,55
20230804,103500,531329810,5400,5400,5400,5400,0
20230804,103400,531329810,5400,5400,5400,5400,0
20230804,103300,531329810,5400,5400,5400,5400,0
20230804,103200,531329810,5400,5400,5400,5400,608
20230804,103100,528046610,5400,5420,5430,5400,5683
20230804,103000,497324830,5420,5460,5460,5420,1392
20230804,102900,489763570,5450,5450,5450,5450,54
20230804,102800,489469270,5450,5450,5450,5450,0
20230804,102700,489469270,5450,5460,5460,5450,553
20230804,102600,486450450,5460,5460,5460,5460,0
20230804,102500,486450450,5460,5460,5460,5460,53
20230804,102400,486161070,5460,5460,5460,5460,55
20230804,102300,485860770,5460,5460,5460,5460,0
20230804,102200,485860770,5460,5460,5460,5460,0
20230804,102100,485860770,5460,5460,5460,5460,54
20230804,102000,485565930,5450,5450,5450,5450,0
20230804,101900,485565930,5450,5460,5500,5440,1475
20230804,101800,477526200,5500,5480,5500,5460,103
20230804,101700,476960560,5480,5450,5480,5450,55
20230804,101600,476660780,5450,5450,5450,5450,0
20230804,101500,476660780,5450,5470,5470,5450,556
20230804,101400,473625140,5460,5460,5460,5460,0
20230804,101300,473625140,5460,5460,5460,5460,54
20230804,101200,473330300,5460,5460,5460,5460,0
20230804,101100,473330300,5460,5490,5490,5460,572
20230804,101000,470201160,5460,5490,5490,5460,1720
20230804,100900,460782080,5490,5490,5490,5490,0
20230804,100800,460782080,5490,5490,5490,5490,0
20230804,100700,460782080,5490,5500,5500,5480,58
20230804,100600,460463190,5500,5510,5510,5500,142
20230804,100500,459680780,5510,5520,5540,5510,286
20230804,100400,458097630,5500,5490,5520,5470,1437
20230804,100300,450186530,5470,5470,5470,5470,1
20230804,100200,450181060,5470,5500,5500,5470,813
20230804,100100,445713610,5470,5490,5490,5470,556
20230804,100000,442662190,5460,5450,5460,5450,744
20230804,095900,438601770,5400,5400,5400,5400,0
20230804,095800,438601770,5400,5420,5420,5390,6354
20230804,095700,404254060,5410,5410,5410,5410,0
20230804,095600,404254060,5410,5410,5410,5410,0
20230804,095500,404254060,5410,5430,5430,5410,36
20230804,095400,404058660,5410,5450,5450,5410,552
20230804,095300,401051030,5440,5440,5440,5440,2
20230804,095200,401040150,5400,5410,5450,5390,3539
20230804,095100,381913970,5400,5400,5430,5400,458
20230804,095000,379430780,5390,5410,5450,5390,22627
20230804,094900,257211600,5410,5430,5450,5410,1534
20230804,094800,248875420,5400,5420,5430,5400,157
20230804,094700,248024250,5400,5390,5420,5390,501
20230804,094600,245319750,5390,5420,5430,5390,20
20230804,094500,245211270,5430,5390,5430,5390,158
20230804,094400,244356810,5390,5400,5400,5380,2428
20230804,094300,231249420,5440,5400,5440,5400,7
20230804,094200,231211420,5400,5420,5450,5400,2836
20230804,094100,215854110,5420,5420,5420,5420,1
20230804,094000,215848690,5400,5400,5410,5400,47
20230804,093900,215594580,5370,5390,5400,5370,2862
20230804,093800,200214200,5390,5410,5410,5390,264
20230804,093700,198788090,5410,5410,5410,5410,20
20230804,093600,198679890,5400,5420,5420,5400,76
20230804,093500,198268330,5420,5420,5420,5400,413
20230804,093400,196036090,5420,5410,5420,5400,38
20230804,093300,195830650,5410,5390,5410,5390,52
20230804,093200,195550310,5390,5380,5420,5380,13
20230804,093100,195480020,5420,5390,5420,5370,92
20230804,093000,194984140,5390,5380,5390,5360,44
20230804,092900,194747320,5380,5380,5380,5360,9
20230804,092800,194698920,5360,5350,5380,5350,499
20230804,092700,192019630,5350,5360,5390,5350,275
20230804,092600,190547730,5340,5340,5360,5310,4660
20230804,092500,165666570,5340,5490,5490,5340,16873
20230804,092400,74413690,5490,5520,5520,5490,62
20230804,092300,74071660,5530,5530,5530,5530,0
20230804,092200,74071660,5530,5530,5530,5530,0
20230804,092100,74071660,5530,5520,5530,5520,3
20230804,092000,74055090,5530,5530,5530,5510,66
20230804,091900,73691210,5510,5520,5520,5510,14
20230804,091800,73613940,5520,5520,5520,5520,224
20230804,091700,72377460,5520,5520,5520,5520,0
20230804,091600,72377460,5520,5580,5580,5520,64
20230804,091500,72023710,5510,5570,5580,5510,100
20230804,091400,71468680,5520,5510,5600,5500,239
20230804,091300,70141700,5510,5480,5510,5470,317
20230804,091200,68398500,5480,5480,5480,5480,1
20230804,091100,68393020,5470,5480,5500,5460,1320
20230804,091000,61149860,5480,5470,5480,5460,184
20230804,090900,60143380,5460,5460,5460,5450,75
20230804,090800,59734420,5450,5450,5460,5450,113
20230804,090700,59118560,5440,5440,5440,5440,0
20230804,090600,59118560,5440,5470,5470,5440,11
20230804,090500,59058420,5470,5440,5470,5440,54
20230804,090400,58764630,5440,5450,5480,5440,225
20230804,090300,57539430,5440,5440,5490,5430,747
20230804,090200,53460860,5430,5400,5440,5400,2356
20230804,090100,40677890,5410,5510,5510,5410,3781
20230804,090000,20084200,5510,5520,5570,5510,3637