stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202000,4574700160,7190,7190,7190,7190,2190
20230802,201900,4574700160,7190,7190,7190,7190,0
20230802,201800,4574700160,7190,7190,7190,7190,0
20230802,201700,4574700160,7190,7190,7190,7190,0
20230802,201600,4574700160,7190,7190,7190,7190,0
20230802,201500,4574700160,7190,7190,7190,7190,0
20230802,201400,4574700160,7190,7190,7190,7190,0
20230802,201300,4574700160,7190,7190,7190,7190,0
20230802,201200,4574700160,7190,7190,7190,7190,0
20230802,201100,4574700160,7190,7190,7190,7190,0
20230802,201000,4574700160,7190,7190,7190,7190,0
20230802,200900,4574700160,7190,7190,7190,7190,0
20230802,200800,4574700160,7190,7190,7190,7190,0
20230802,200700,4574700160,7190,7190,7190,7190,0
20230802,200600,4574700160,7190,7190,7190,7190,0
20230802,200500,4574700160,7190,7190,7190,7190,0
20230802,200400,4574700160,7190,7190,7190,7190,0
20230802,200300,4574700160,7190,7190,7190,7190,0
20230802,200200,4574700160,7190,7190,7190,7190,0
20230802,200100,4574700160,7190,7190,7190,7190,0
20230802,200000,4574700160,7190,7190,7190,7190,0
20230802,195900,4574700160,7190,7190,7190,7190,0
20230802,195800,4574700160,7190,7190,7190,7190,0
20230802,195700,4574700160,7190,7190,7190,7190,0
20230802,195600,4574700160,7190,7190,7190,7190,0
20230802,195500,4574700160,7190,7190,7190,7190,0
20230802,195400,4574700160,7190,7190,7190,7190,0
20230802,195300,4574700160,7190,7190,7190,7190,0
20230802,195200,4574700160,7190,7190,7190,7190,0
20230802,195100,4574700160,7190,7190,7190,7190,0
20230802,195000,4574700160,7190,7190,7190,7190,2190
20230802,194900,4574700160,7190,7190,7190,7190,0
20230802,194800,4574700160,7190,7190,7190,7190,0
20230802,194700,4574700160,7190,7190,7190,7190,0
20230802,194600,4574700160,7190,7190,7190,7190,0
20230802,194500,4574700160,7190,7190,7190,7190,0
20230802,194400,4574700160,7190,7190,7190,7190,0
20230802,194300,4574700160,7190,7190,7190,7190,0
20230802,194200,4574700160,7190,7190,7190,7190,0
20230802,194100,4574700160,7190,7190,7190,7190,0
20230802,194000,4574700160,7190,7190,7190,7190,0
20230802,193900,4574700160,7190,7190,7190,7190,0
20230802,193800,4574700160,7190,7190,7190,7190,0
20230802,193700,4574700160,7190,7190,7190,7190,0
20230802,193600,4574700160,7190,7190,7190,7190,0
20230802,193500,4574700160,7190,7190,7190,7190,0
20230802,193400,4574700160,7190,7190,7190,7190,0
20230802,193300,4574700160,7190,7190,7190,7190,0
20230802,193200,4574700160,7190,7190,7190,7190,0
20230802,193100,4574700160,7190,7190,7190,7190,0
20230802,193000,4574700160,7190,7190,7190,7190,0
20230802,192900,4574700160,7190,7190,7190,7190,0
20230802,192800,4574700160,7190,7190,7190,7190,0
20230802,192700,4574700160,7190,7190,7190,7190,0
20230802,192600,4574700160,7190,7190,7190,7190,0
20230802,192500,4574700160,7190,7190,7190,7190,0
20230802,192400,4574700160,7190,7190,7190,7190,0
20230802,192300,4574700160,7190,7190,7190,7190,0
20230802,192200,4574700160,7190,7190,7190,7190,0
20230802,192100,4574700160,7190,7190,7190,7190,0
20230802,192000,4574700160,7190,7190,7190,7190,2190
20230802,191900,4574700160,7190,7190,7190,7190,0
20230802,191800,4574700160,7190,7190,7190,7190,0
20230802,191700,4574700160,7190,7190,7190,7190,0
20230802,191600,4574700160,7190,7190,7190,7190,0
20230802,191500,4574700160,7190,7190,7190,7190,0
20230802,191400,4574700160,7190,7190,7190,7190,0
20230802,191300,4574700160,7190,7190,7190,7190,0
20230802,191200,4574700160,7190,7190,7190,7190,0
20230802,191100,4574700160,7190,7190,7190,7190,0
20230802,191000,4574700160,7190,7190,7190,7190,0
20230802,190900,4574700160,7190,7190,7190,7190,0
20230802,190800,4574700160,7190,7190,7190,7190,0
20230802,190700,4574700160,7190,7190,7190,7190,0
20230802,190600,4574700160,7190,7190,7190,7190,0
20230802,190500,4574700160,7190,7190,7190,7190,0
20230802,190400,4574700160,7190,7190,7190,7190,0
20230802,190300,4574700160,7190,7190,7190,7190,0
20230802,190200,4574700160,7190,7190,7190,7190,0
20230802,190100,4574700160,7190,7190,7190,7190,0
20230802,190000,4574700160,7190,7190,7190,7190,0
20230802,185900,4574700160,7190,7190,7190,7190,0
20230802,185800,4574700160,7190,7190,7190,7190,0
20230802,185700,4574700160,7190,7190,7190,7190,0
20230802,185600,4574700160,7190,7190,7190,7190,0
20230802,185500,4574700160,7190,7190,7190,7190,0
20230802,185400,4574700160,7190,7190,7190,7190,0
20230802,185300,4574700160,7190,7190,7190,7190,0
20230802,185200,4574700160,7190,7190,7190,7190,0
20230802,185100,4574700160,7190,7190,7190,7190,0
20230802,185000,4574700160,7190,7190,7190,7190,2190
20230802,184900,4574700160,7190,7190,7190,7190,0
20230802,184800,4574700160,7190,7190,7190,7190,0
20230802,184700,4574700160,7190,7190,7190,7190,0
20230802,184600,4574700160,7190,7190,7190,7190,0
20230802,184500,4574700160,7190,7190,7190,7190,0
20230802,184400,4574700160,7190,7190,7190,7190,0
20230802,184300,4574700160,7190,7190,7190,7190,0
20230802,184200,4574700160,7190,7190,7190,7190,0
20230802,184100,4574700160,7190,7190,7190,7190,0
20230802,184000,4574700160,7190,7190,7190,7190,0
20230802,183900,4574700160,7190,7190,7190,7190,0
20230802,183800,4574700160,7190,7190,7190,7190,0
20230802,183700,4574700160,7190,7190,7190,7190,0
20230802,183600,4574700160,7190,7190,7190,7190,0
20230802,183500,4574700160,7190,7190,7190,7190,0
20230802,183400,4574700160,7190,7190,7190,7190,0
20230802,183300,4574700160,7190,7190,7190,7190,0
20230802,183200,4574700160,7190,7190,7190,7190,0
20230802,183100,4574700160,7190,7190,7190,7190,0
20230802,183000,4574700160,7190,7190,7190,7190,0
20230802,182900,4574700160,7190,7190,7190,7190,0
20230802,182800,4574700160,7190,7190,7190,7190,0
20230802,182700,4574700160,7190,7190,7190,7190,0
20230802,182600,4574700160,7190,7190,7190,7190,0
20230802,182500,4574700160,7190,7190,7190,7190,0
20230802,182400,4574700160,7190,7190,7190,7190,0
20230802,182300,4574700160,7190,7190,7190,7190,0
20230802,182200,4574700160,7190,7190,7190,7190,0
20230802,182100,4574700160,7190,7190,7190,7190,0
20230802,182000,4574700160,7190,7190,7190,7190,2190
20230802,181900,4574700160,7190,7190,7190,7190,0
20230802,181800,4574700160,7190,7190,7190,7190,0
20230802,181700,4574700160,7190,7190,7190,7190,0
20230802,181600,4574700160,7190,7190,7190,7190,0
20230802,181500,4574700160,7190,7190,7190,7190,0
20230802,181400,4574700160,7190,7190,7190,7190,0
20230802,181300,4574700160,7190,7190,7190,7190,0
20230802,181200,4574700160,7190,7190,7190,7190,0
20230802,181100,4574700160,7190,7190,7190,7190,0
20230802,181000,4574700160,7190,7190,7190,7190,0
20230802,180900,4574700160,7190,7190,7190,7190,0
20230802,180800,4574700160,7190,7190,7190,7190,0
20230802,180700,4574700160,7190,7190,7190,7190,0
20230802,180600,4574700160,7190,7190,7190,7190,0
20230802,180500,4574700160,7190,7190,7190,7190,0
20230802,180400,4574700160,7190,7190,7190,7190,0
20230802,180300,4574700160,7190,7190,7190,7190,0
20230802,180200,4574700160,7190,7190,7190,7190,0
20230802,180100,4574700160,7190,7190,7190,7190,0
20230802,180000,4574700160,7190,7190,7190,7190,0
20230802,175900,4574700160,7190,7190,7190,7190,0
20230802,175800,4574700160,7190,7190,7190,7190,0
20230802,175700,4574700160,7190,7190,7190,7190,0
20230802,175600,4574700160,7190,7190,7190,7190,0
20230802,175500,4574700160,7190,7190,7190,7190,0
20230802,175400,4574700160,7190,7190,7190,7190,0
20230802,175300,4574700160,7190,7190,7190,7190,0
20230802,175200,4574700160,7190,7190,7190,7190,0
20230802,175100,4574700160,7190,7190,7190,7190,0
20230802,175000,4574700160,7190,7190,7190,7190,2190
20230802,174900,4574700160,7190,7190,7190,7190,0
20230802,174800,4574700160,7190,7190,7190,7190,0
20230802,174700,4574700160,7190,7190,7190,7190,0
20230802,174600,4574700160,7190,7190,7190,7190,0
20230802,174500,4574700160,7190,7190,7190,7190,0
20230802,174400,4574700160,7190,7190,7190,7190,0
20230802,174300,4574700160,7190,7190,7190,7190,0
20230802,174200,4574700160,7190,7190,7190,7190,0
20230802,174100,4574700160,7190,7190,7190,7190,0
20230802,174000,4574700160,7190,7190,7190,7190,0
20230802,173900,4574700160,7190,7190,7190,7190,0
20230802,173800,4574700160,7190,7190,7190,7190,0
20230802,173700,4574700160,7190,7190,7190,7190,0
20230802,173600,4574700160,7190,7190,7190,7190,0
20230802,173500,4574700160,7190,7190,7190,7190,0
20230802,173400,4574700160,7190,7190,7190,7190,0
20230802,173300,4574700160,7190,7190,7190,7190,0
20230802,173200,4574700160,7190,7190,7190,7190,0
20230802,173100,4574700160,7190,7190,7190,7190,0
20230802,173000,4574700160,7190,7190,7190,7190,0
20230802,172900,4574700160,7190,7190,7190,7190,0
20230802,172800,4574700160,7190,7190,7190,7190,0
20230802,172700,4574700160,7190,7190,7190,7190,0
20230802,172600,4574700160,7190,7190,7190,7190,0
20230802,172500,4574700160,7190,7190,7190,7190,0
20230802,172400,4574700160,7190,7190,7190,7190,0
20230802,172300,4574700160,7190,7190,7190,7190,0
20230802,172200,4574700160,7190,7190,7190,7190,0
20230802,172100,4574700160,7190,7190,7190,7190,0
20230802,172000,4574700160,7190,7190,7190,7190,2190
20230802,171900,4574700160,7190,7190,7190,7190,0
20230802,171800,4574700160,7190,7190,7190,7190,0
20230802,171700,4574700160,7190,7190,7190,7190,0
20230802,171600,4574700160,7190,7190,7190,7190,0
20230802,171500,4574700160,7190,7190,7190,7190,0
20230802,171400,4574700160,7190,7190,7190,7190,0
20230802,171300,4574700160,7190,7190,7190,7190,0
20230802,171200,4574700160,7190,7190,7190,7190,0
20230802,171100,4574700160,7190,7190,7190,7190,0
20230802,171000,4574700160,7190,7190,7190,7190,0
20230802,170900,4574700160,7190,7190,7190,7190,0
20230802,170800,4574700160,7190,7190,7190,7190,0
20230802,170700,4574700160,7190,7190,7190,7190,0
20230802,170600,4574700160,7190,7190,7190,7190,0
20230802,170500,4574700160,7190,7190,7190,7190,0
20230802,170400,4574700160,7190,7190,7190,7190,0
20230802,170300,4574700160,7190,7190,7190,7190,0
20230802,170200,4574700160,7190,7190,7190,7190,0
20230802,170100,4574700160,7190,7190,7190,7190,0
20230802,170000,4574700160,7190,7190,7190,7190,0
20230802,165900,4574700160,7190,7190,7190,7190,0
20230802,165800,4574700160,7190,7190,7190,7190,0
20230802,165700,4574700160,7190,7190,7190,7190,0
20230802,165600,4574700160,7190,7190,7190,7190,0
20230802,165500,4574700160,7190,7190,7190,7190,0
20230802,165400,4574700160,7190,7190,7190,7190,0
20230802,165300,4574700160,7190,7190,7190,7190,0
20230802,165200,4574700160,7190,7190,7190,7190,0
20230802,165100,4574700160,7190,7190,7190,7190,0
20230802,165000,4574700160,7190,7190,7190,7190,2190
20230802,164900,4574700160,7190,7190,7190,7190,0
20230802,164800,4574700160,7190,7190,7190,7190,0
20230802,164700,4574700160,7190,7190,7190,7190,0
20230802,164600,4574700160,7190,7190,7190,7190,0
20230802,164500,4574700160,7190,7190,7190,7190,0
20230802,164400,4574700160,7190,7190,7190,7190,0
20230802,164300,4574700160,7190,7190,7190,7190,0
20230802,164200,4574700160,7190,7190,7190,7190,0
20230802,164100,4574700160,7190,7190,7190,7190,0
20230802,164000,4574700160,7190,7190,7190,7190,0
20230802,163900,4574700160,7190,7190,7190,7190,0
20230802,163800,4574700160,7190,7190,7190,7190,0
20230802,163700,4574700160,7190,7190,7190,7190,0
20230802,163600,4574700160,7190,7190,7190,7190,0
20230802,163500,4574700160,7190,7190,7190,7190,0
20230802,163400,4574700160,7190,7190,7190,7190,0
20230802,163300,4574700160,7190,7190,7190,7190,0
20230802,163200,4574700160,7190,7190,7190,7190,0
20230802,163100,4574700160,7190,7190,7190,7190,0
20230802,163000,4574700160,7190,7190,7190,7190,0
20230802,162900,4574700160,7190,7190,7190,7190,0
20230802,162800,4574700160,7190,7190,7190,7190,0
20230802,162700,4574700160,7190,7190,7190,7190,0
20230802,162600,4574700160,7190,7190,7190,7190,0
20230802,162500,4574700160,7190,7190,7190,7190,0
20230802,162400,4574700160,7190,7190,7190,7190,0
20230802,162300,4574700160,7190,7190,7190,7190,0
20230802,162200,4574700160,7190,7190,7190,7190,0
20230802,162100,4574700160,7190,7190,7190,7190,0
20230802,162000,4574700160,7190,7190,7190,7190,2190
20230802,161900,4574700160,7190,7190,7190,7190,0
20230802,161800,4574700160,7190,7190,7190,7190,0
20230802,161700,4574700160,7190,7190,7190,7190,0
20230802,161600,4574700160,7190,7190,7190,7190,0
20230802,161500,4574700160,7190,7190,7190,7190,0
20230802,161400,4574700160,7190,7190,7190,7190,0
20230802,161300,4574700160,7190,7190,7190,7190,0
20230802,161200,4574700160,7190,7190,7190,7190,0
20230802,161100,4574700160,7190,7190,7190,7190,0
20230802,161000,4574700160,7190,7190,7190,7190,0
20230802,160900,4574700160,7190,7190,7190,7190,0
20230802,160800,4574700160,7190,7190,7190,7190,0
20230802,160700,4574700160,7190,7190,7190,7190,0
20230802,160600,4574700160,7190,7190,7190,7190,0
20230802,160500,4574700160,7190,7190,7190,7190,0
20230802,160400,4574700160,7190,7190,7190,7190,0
20230802,160300,4574700160,7190,7190,7190,7190,0
20230802,160200,4574700160,7190,7190,7190,7190,0
20230802,160100,4574700160,7190,7190,7190,7190,0
20230802,160000,4574700160,7190,7190,7190,7190,0
20230802,155900,4574700160,7190,7190,7190,7190,0
20230802,155800,4574700160,7190,7190,7190,7190,0
20230802,155700,4574700160,7190,7190,7190,7190,0
20230802,155600,4574700160,7190,7190,7190,7190,0
20230802,155500,4574700160,7190,7190,7190,7190,0
20230802,155400,4574700160,7190,7190,7190,7190,0
20230802,155300,4574700160,7190,7190,7190,7190,0
20230802,155200,4574700160,7190,7190,7190,7190,0
20230802,155100,4574700160,7190,7190,7190,7190,0
20230802,155000,4574700160,7190,7190,7190,7190,2190
20230802,154900,4574700160,7190,7190,7190,7190,0
20230802,154800,4574700160,7190,7190,7190,7190,0
20230802,154700,4574700160,7190,7190,7190,7190,0
20230802,154600,4574700160,7190,7190,7190,7190,0
20230802,154500,4574700160,7190,7190,7190,7190,0
20230802,154400,4574700160,7190,7190,7190,7190,0
20230802,154300,4574700160,7190,7190,7190,7190,0
20230802,154200,4574700160,7190,7190,7190,7190,0
20230802,154100,4574700160,7190,7190,7190,7190,0
20230802,154000,4574700160,7190,7190,7190,7190,0
20230802,153900,4574700160,7190,7190,7190,7190,0
20230802,153800,4574700160,7190,7190,7190,7190,0
20230802,153700,4574700160,7190,7190,7190,7190,0
20230802,153600,4574700160,7190,7190,7190,7190,0
20230802,153500,4574700160,7190,7190,7190,7190,0
20230802,153400,4574700160,7190,7190,7190,7190,0
20230802,153300,4574700160,7190,7190,7190,7190,0
20230802,153200,4574700160,7190,7190,7190,7190,0
20230802,153100,4574700160,7190,7190,7190,7190,0
20230802,153000,4574700160,7190,7190,7190,7190,2190
20230802,152900,4558954060,7200,7200,7200,7200,0
20230802,152800,4558954060,7200,7200,7200,7200,0
20230802,152700,4558954060,7200,7200,7200,7200,0
20230802,152600,4558954060,7200,7200,7200,7200,0
20230802,152500,4558954060,7200,7200,7200,7200,0
20230802,152400,4558954060,7200,7200,7200,7200,0
20230802,152300,4558954060,7200,7200,7200,7200,0
20230802,152200,4558954060,7200,7200,7200,7200,0
20230802,152100,4558954060,7200,7200,7200,7200,0
20230802,152000,4558954060,7200,7200,7200,7200,0
20230802,151900,4558954060,7200,7190,7200,7190,109
20230802,151800,4558169760,7200,7130,7200,7130,216
20230802,151700,4556629610,7220,7220,7220,7220,0
20230802,151600,4556629610,7220,7220,7220,7220,0
20230802,151500,4556629610,7220,7150,7220,7140,1719
20230802,151400,4544352690,7220,7220,7220,7220,0
20230802,151300,4544352690,7220,7220,7220,7220,0
20230802,151200,4544352690,7220,7160,7220,7150,526
20230802,151100,4540590920,7160,7160,7160,7160,63
20230802,151000,4540139840,7230,7230,7230,7230,0
20230802,150900,4540139840,7230,7230,7230,7230,2
20230802,150800,4540125380,7200,7200,7200,7200,1000
20230802,150700,4532925380,7200,7200,7200,7200,2
20230802,150600,4532910980,7140,7200,7200,7140,93
20230802,150500,4532241560,7200,7200,7200,7200,100
20230802,150400,4531521560,7200,7150,7200,7150,466
20230802,150300,4528188430,7150,7180,7180,7150,241
20230802,150200,4526460030,7150,7150,7150,7140,565
20230802,150100,4522420730,7150,7150,7150,7150,5
20230802,150000,4522384980,7150,7210,7210,7150,553
20230802,145900,4518427090,7240,7240,7240,7240,0
20230802,145800,4518427090,7240,7240,7240,7240,1
20230802,145700,4518419850,7240,7240,7240,7240,1
20230802,145600,4518412610,7240,7240,7240,7240,10
20230802,145500,4518340210,7240,7240,7240,7240,0
20230802,145400,4518340210,7240,7240,7240,7240,2
20230802,145300,4518325730,7270,7270,7270,7270,0
20230802,145200,4518325730,7270,7270,7270,7270,0
20230802,145100,4518325730,7270,7270,7270,7270,0
20230802,145000,4518325730,7270,7240,7270,7240,610
20230802,144900,4513897180,7270,7270,7270,7270,0
20230802,144800,4513897180,7270,7270,7270,7270,0
20230802,144700,4513897180,7270,7270,7270,7270,10
20230802,144600,4513824480,7270,7240,7270,7240,200
20230802,144500,4512374300,7250,7250,7250,7250,0
20230802,144400,4512374300,7250,7250,7250,7250,2
20230802,144300,4512359800,7170,7230,7230,7170,300
20230802,144200,4510205760,7250,7250,7250,7250,0
20230802,144100,4510205760,7250,7250,7250,7250,20
20230802,144000,4510060760,7250,7240,7250,7240,650
20230802,143900,4505353360,7230,7240,7240,7230,7
20230802,143800,4505302730,7230,7220,7240,7210,155
20230802,143700,4504184300,7250,7250,7250,7250,0
20230802,143600,4504184300,7250,7250,7250,7250,2
20230802,143500,4504169800,7250,7200,7250,7200,2016
20230802,143400,4489594560,7210,7210,7210,7210,0
20230802,143300,4489594560,7210,7220,7220,7210,4
20230802,143200,4489565690,7170,7160,7220,7160,77
20230802,143100,4489014180,7210,7160,7210,7160,76
20230802,143000,4488469970,7210,7170,7210,7160,79
20230802,142900,4487903800,7170,7210,7210,7170,101
20230802,142800,4487179470,7220,7220,7220,7220,0
20230802,142700,4487179470,7220,7210,7220,7210,2
20230802,142600,4487165040,7220,7220,7220,7220,0
20230802,142500,4487165040,7220,7220,7220,7220,2
20230802,142400,4487150600,7230,7220,7230,7220,51
20230802,142300,4486782370,7220,7220,7220,7220,2
20230802,142200,4486767930,7160,7160,7160,7160,0
20230802,142100,4486767930,7160,7160,7160,7160,47
20230802,142000,4486431410,7230,7190,7230,7190,202
20230802,141900,4484973290,7160,7160,7160,7160,1
20230802,141800,4484966130,7190,7130,7190,7100,2307
20230802,141700,4468552240,7200,7150,7200,7150,100
20230802,141600,4467836690,7150,7150,7150,7150,419
20230802,141500,4464840840,7150,7130,7150,7120,83
20230802,141400,4464249180,7130,7130,7130,7130,1
20230802,141300,4464242050,7140,7150,7150,7140,620
20230802,141200,4459809350,7200,7200,7200,7200,0
20230802,141100,4459809350,7200,7160,7200,7150,951
20230802,141000,4453004680,7160,7190,7190,7160,77
20230802,140900,4452451860,7160,7180,7180,7160,207
20230802,140800,4450969220,7180,7180,7180,7180,895
20230802,140700,4444543120,7220,7200,7220,7180,390
20230802,140600,4441740730,7200,7210,7220,7190,310
20230802,140500,4439511030,7230,7210,7230,7210,81
20230802,140400,4438927000,7190,7200,7200,7190,100
20230802,140300,4438207980,7210,7210,7210,7210,8
20230802,140200,4438150300,7210,7200,7210,7190,134
20230802,140100,4437186300,7200,7200,7200,7200,51
20230802,140000,4436819100,7180,7210,7250,7180,3076
20230802,135900,4414533470,7210,7190,7210,7190,29
20230802,135800,4414324570,7220,7190,7220,7190,250
20230802,135700,4412523660,7200,7200,7200,7200,1
20230802,135600,4412516460,7150,7150,7150,7150,175
20230802,135500,4411265210,7200,7200,7200,7200,2
20230802,135400,4411250810,7190,7190,7190,7190,98
20230802,135300,4410546190,7150,7150,7150,7150,150
20230802,135200,4409473690,7160,7160,7160,7160,2
20230802,135100,4409459370,7220,7150,7220,7150,80
20230802,135000,4408885990,7150,7150,7160,7120,171
20230802,134900,4407662990,7160,7120,7160,7120,273
20230802,134800,4405714630,7110,7110,7110,7110,0
20230802,134700,4405714630,7110,7110,7110,7110,2
20230802,134600,4405700410,7120,7120,7120,7120,0
20230802,134500,4405700410,7120,7100,7120,7090,122
20230802,134400,4404833930,7100,7120,7120,7100,439
20230802,134300,4401709030,7120,7120,7120,7120,279
20230802,134200,4399722550,7120,7120,7120,7080,1279
20230802,134100,4390657480,7140,7140,7140,7140,51
20230802,134000,4390293340,7120,7120,7120,7110,2412
20230802,133900,4373138420,7120,7130,7130,7120,3172
20230802,133800,4350553080,7130,7130,7130,7130,2020
20230802,133700,4336150480,7130,7150,7150,7130,3740
20230802,133600,4309477270,7150,7150,7150,7150,0
20230802,133500,4309477270,7150,7150,7150,7150,922
20230802,133400,4302884970,7150,7140,7170,7140,105
20230802,133300,4302135190,7150,7150,7150,7150,55
20230802,133200,4301741940,7140,7140,7140,7140,50
20230802,133100,4301384940,7150,7160,7160,7140,600
20230802,133000,4297093780,7160,7180,7180,7160,200
20230802,132900,4295659580,7190,7190,7190,7190,126
20230802,132800,4294753640,7240,7240,7240,7240,0
20230802,132700,4294753640,7240,7150,7240,7140,1030
20230802,132600,4287396730,7140,7160,7160,7140,2419
20230802,132500,4270100240,7160,7170,7170,7160,1121
20230802,132400,4262069000,7180,7180,7180,7180,183
20230802,132300,4260755060,7180,7190,7190,7180,300
20230802,132200,4258601040,7220,7200,7220,7200,621
20230802,132100,4254129780,7230,7240,7240,7230,733
20230802,132000,4248823860,7240,7240,7240,7240,20
20230802,131900,4248679060,7240,7260,7260,7240,116
20230802,131800,4247838990,7280,7270,7280,7270,150
20230802,131700,4246747170,7270,7270,7270,7270,100
20230802,131600,4246020170,7280,7260,7280,7260,156
20230802,131500,4244884590,7270,7270,7270,7270,100
20230802,131400,4244157590,7270,7260,7270,7260,301
20230802,131300,4241969400,7270,7270,7270,7270,0
20230802,131200,4241969400,7270,7240,7270,7240,40
20230802,131100,4241679560,7210,7230,7230,7210,201
20230802,131000,4240229720,7230,7230,7230,7230,0
20230802,130900,4240229720,7230,7230,7230,7230,0
20230802,130800,4240229720,7230,7240,7240,7230,202
20230802,130700,4238769240,7240,7240,7240,7240,200
20230802,130600,4237321240,7240,7240,7240,7240,916
20230802,130500,4230689400,7240,7240,7260,7240,385
20230802,130400,4227898000,7230,7230,7230,7230,0
20230802,130300,4227898000,7230,7230,7230,7230,96
20230802,130200,4227203920,7230,7260,7260,7230,4413
20230802,130100,4195170660,7260,7260,7260,7260,0
20230802,130000,4195170660,7260,7230,7260,7230,3
20230802,125900,4195148940,7270,7270,7270,7270,0
20230802,125800,4195148940,7270,7270,7270,7270,0
20230802,125700,4195148940,7270,7250,7270,7250,112
20230802,125600,4194335490,7210,7220,7220,7210,38
20230802,125500,4194061480,7210,7210,7210,7210,60
20230802,125400,4193628880,7210,7240,7240,7210,130
20230802,125300,4192691220,7240,7240,7240,7240,2
20230802,125200,4192676740,7250,7250,7250,7250,1
20230802,125100,4192669490,7220,7220,7220,7220,100
20230802,125000,4191947490,7230,7230,7230,7230,110
20230802,124900,4191152190,7250,7250,7250,7250,3
20230802,124800,4191130440,7240,7210,7240,7210,89
20230802,124700,4190487910,7210,7210,7210,7200,61
20230802,124600,4190048520,7220,7270,7270,7220,3092
20230802,124500,4167695960,7270,7270,7270,7260,42
20230802,124400,4167390790,7280,7270,7280,7270,96
20230802,124300,4166692170,7270,7280,7280,7270,28
20230802,124200,4166488370,7290,7290,7290,7290,10
20230802,124100,4166415470,7290,7300,7300,7290,116
20230802,124000,4165568830,7300,7300,7310,7300,70
20230802,123900,4165057330,7300,7300,7300,7300,0
20230802,123800,4165057330,7300,7300,7300,7300,0
20230802,123700,4165057330,7300,7310,7310,7290,8
20230802,123600,4164998980,7310,7310,7310,7310,9
20230802,123500,4164933190,7310,7300,7310,7290,120
20230802,123400,4164056970,7300,7290,7300,7290,401
20230802,123300,4161129910,7290,7290,7290,7290,0
20230802,123200,4161129910,7290,7280,7290,7280,21
20230802,123100,4160977020,7260,7260,7260,7260,63
20230802,123000,4160519640,7260,7260,7260,7260,2
20230802,122900,4160505120,7240,7240,7240,7240,0
20230802,122800,4160505120,7240,7240,7240,7240,0
20230802,122700,4160505120,7240,7240,7240,7240,0
20230802,122600,4160505120,7240,7240,7240,7240,7
20230802,122500,4160454440,7240,7240,7240,7240,0
20230802,122400,4160454440,7240,7240,7240,7240,0
20230802,122300,4160454440,7240,7240,7240,7240,0
20230802,122200,4160454440,7240,7270,7290,7240,2334
20230802,122100,4143441320,7280,7240,7280,7240,208
20230802,122000,4141927960,7240,7240,7240,7240,5
20230802,121900,4141891760,7230,7230,7230,7230,0
20230802,121800,4141891760,7230,7230,7230,7230,0
20230802,121700,4141891760,7230,7230,7230,7230,0
20230802,121600,4141891760,7230,7240,7240,7230,151
20230802,121500,4140799520,7240,7240,7240,7240,49
20230802,121400,4140444760,7270,7270,7270,7270,138
20230802,121300,4139441500,7230,7250,7250,7230,19
20230802,121200,4139303880,7260,7270,7270,7260,130
20230802,121100,4138359980,7280,7280,7280,7280,0
20230802,121000,4138359980,7280,7280,7280,7280,20
20230802,120900,4138214380,7290,7270,7290,7270,800
20230802,120800,4132388470,7250,7250,7250,7250,8
20230802,120700,4132330470,7250,7250,7250,7250,500
20230802,120600,4128705470,7270,7250,7270,7250,1014
20230802,120500,4121353690,7250,7280,7290,7250,807
20230802,120400,4115493500,7280,7260,7280,7260,1048
20230802,120300,4107869150,7260,7230,7260,7230,2036
20230802,120200,4093130250,7200,7200,7230,7200,702
20230802,120100,4088071820,7210,7230,7230,7210,6
20230802,120000,4088028540,7200,7200,7230,7180,3611
20230802,115900,4062065150,7250,7190,7250,7190,408
20230802,115800,4059115530,7190,7230,7230,7190,42
20230802,115700,4058813470,7230,7180,7230,7180,21
20230802,115600,4058662640,7180,7180,7180,7180,130
20230802,115500,4057729240,7230,7230,7230,7230,51
20230802,115400,4057360510,7250,7250,7280,7250,84
20230802,115300,4056751480,7250,7200,7250,7150,6387
20230802,115200,4010853740,7210,7210,7210,7210,64
20230802,115100,4010392300,7210,7180,7210,7180,350
20230802,115000,4007879270,7180,7160,7180,7160,77
20230802,114900,4007327930,7150,7150,7150,7150,50
20230802,114800,4006970430,7160,7170,7170,7160,507
20230802,114700,4003335740,7190,7190,7190,7170,132
20230802,114600,4002387310,7210,7210,7210,7210,138
20230802,114500,4001392330,7220,7170,7220,7170,1382
20230802,114400,3991426770,7170,7170,7170,7170,2
20230802,114300,3991412430,7170,7170,7170,7170,5
20230802,114200,3991376580,7180,7140,7180,7140,504
20230802,114100,3987759700,7140,7190,7190,7140,200
20230802,114000,3986326700,7180,7150,7180,7150,1001
20230802,113900,3979144790,7140,7140,7140,7140,157
20230802,113800,3978023810,7130,7150,7150,7130,400
20230802,113700,3975167810,7130,7130,7210,7130,701
20230802,113600,3970162650,7140,7140,7140,7140,911
20230802,113500,3963658110,7140,7170,7170,7140,2570
20230802,113400,3945274000,7170,7170,7180,7170,591
20230802,113300,3941036510,7170,7170,7170,7170,808
20230802,113200,3935243150,7170,7180,7180,7170,105
20230802,113100,3934489800,7180,7210,7210,7180,3189
20230802,113000,3911562960,7220,7220,7220,7220,0
20230802,112900,3911562960,7220,7190,7220,7190,49
20230802,112800,3911210330,7190,7190,7190,7190,25
20230802,112700,3911030580,7200,7190,7200,7190,1218
20230802,112600,3902273140,7190,7210,7210,7180,1061
20230802,112500,3894635010,7270,7210,7270,7210,3013
20230802,112400,3872731400,7300,7190,7300,7190,4126
20230802,112300,3843022750,7190,7190,7200,7170,1171
20230802,112200,3834609680,7190,7210,7210,7190,1706
20230802,112100,3822331780,7260,7210,7260,7210,21
20230802,112000,3822180320,7210,7220,7220,7200,3685
20230802,111900,3795606330,7220,7240,7270,7220,1934
20230802,111800,3781630560,7240,7230,7240,7220,1013
20230802,111700,3774314280,7240,7230,7260,7220,1658
20230802,111600,3762328580,7230,7250,7250,7230,1187
20230802,111500,3753726770,7250,7270,7270,7250,411
20230802,111400,3750746920,7270,7250,7270,7250,1237
20230802,111300,3741767510,7250,7270,7270,7240,1218
20230802,111200,3732943890,7230,7270,7270,7220,1354
20230802,111100,3723148830,7270,7200,7270,7200,3021
20230802,111000,3701280230,7200,7250,7260,7200,6074
20230802,110900,3657404290,7250,7280,7280,7250,5734
20230802,110800,3615728630,7290,7300,7330,7290,2526
20230802,110700,3597293410,7300,7330,7330,7300,7006
20230802,110600,3546115720,7330,7330,7330,7330,1
20230802,110500,3546108390,7320,7350,7380,7320,402
20230802,110400,3543163410,7320,7320,7320,7320,1345
20230802,110300,3533318010,7320,7350,7350,7320,851
20230802,110200,3527075470,7320,7330,7350,7320,938
20230802,110100,3520201560,7320,7380,7380,7320,885
20230802,110000,3513713000,7380,7400,7400,7300,7587
20230802,105900,3458058600,7390,7400,7400,7390,904
20230802,105800,3451369010,7410,7450,7450,7410,147
20230802,105700,3450279340,7400,7390,7400,7390,192
20230802,105600,3448859430,7390,7400,7400,7390,42
20230802,105500,3448549010,7390,7390,7390,7340,13639
20230802,105400,3348128710,7400,7420,7420,7400,1809
20230802,105300,3334739990,7380,7430,7430,7380,10147
20230802,105200,3259555720,7430,7440,7440,7430,587
20230802,105100,3255188910,7440,7440,7440,7440,55
20230802,105000,3254779710,7420,7420,7420,7420,0
20230802,104900,3254779710,7420,7420,7420,7420,5
20230802,104800,3254742610,7420,7420,7420,7420,0
20230802,104700,3254742610,7420,7420,7430,7420,47
20230802,104600,3254393670,7420,7450,7450,7420,2685
20230802,104500,3234449270,7450,7450,7460,7450,706
20230802,104400,3229187570,7450,7480,7480,7450,504
20230802,104300,3225427150,7480,7520,7520,7480,112
20230802,104200,3224589270,7530,7520,7530,7510,701
20230802,104100,3219314550,7500,7520,7520,7500,222
20230802,104000,3217649010,7500,7530,7530,7500,449
20230802,103900,3214268190,7530,7480,7540,7480,15
20230802,103800,3214155550,7480,7460,7480,7460,3618
20230802,103700,3187099290,7430,7430,7430,7430,150
20230802,103600,3185984790,7430,7470,7470,7430,131
20230802,103500,3185006730,7470,7450,7470,7410,2580
20230802,103400,3165838350,7410,7410,7420,7410,2096
20230802,103300,3150304990,7400,7510,7510,7400,6733
20230802,103200,3100060240,7520,7570,7570,7520,472
20230802,103100,3096506290,7570,7540,7570,7530,680
20230802,103000,3091367410,7540,7560,7570,7540,1888
20230802,102900,3077130580,7550,7550,7620,7550,702
20230802,102800,3071828600,7560,7610,7610,7550,113
20230802,102700,3070970360,7520,7490,7640,7490,1352
20230802,102600,3060761330,7490,7530,7530,7490,1340
20230802,102500,3050711720,7560,7560,7560,7560,630
20230802,102400,3045948920,7560,7560,7570,7480,8296
20230802,102300,2983708880,7570,7520,7570,7500,4100
20230802,102200,2952938250,7520,7560,7560,7520,7091
20230802,102100,2899489830,7570,7660,7660,7570,13225
20230802,102000,2798915700,7650,7690,7690,7650,3317
20230802,101900,2773457500,7690,7670,7700,7670,224
20230802,101800,2771735930,7670,7660,7700,7660,216
20230802,101700,2770079230,7660,7710,7710,7660,243
20230802,101600,2768210500,7710,7710,7720,7690,1413
20230802,101500,2757319230,7710,7690,7710,7690,276
20230802,101400,2755193820,7690,7650,7690,7650,1099
20230802,101300,2746771740,7650,7650,7690,7650,712
20230802,101200,2741324900,7650,7700,7700,7640,971
20230802,101100,2733897540,7630,7690,7690,7630,7395
20230802,101000,2677391310,7700,7710,7720,7700,366
20230802,100900,2674571360,7720,7710,7720,7710,116
20230802,100800,2673675940,7700,7700,7700,7700,31
20230802,100700,2673437240,7720,7700,7720,7700,208
20230802,100600,2671835620,7720,7730,7730,7700,931
20230802,100500,2664648040,7750,7730,7750,7720,749
20230802,100400,2658860230,7750,7790,7790,7730,134
20230802,100300,2657821680,7780,7780,7780,7780,266
20230802,100200,2655752200,7780,7730,7800,7720,621
20230802,100100,2650943580,7730,7720,7730,7720,66
20230802,100000,2650433430,7720,7660,7830,7650,2825
20230802,095900,2628489530,7650,7690,7690,7640,3482
20230802,095800,2601781710,7740,7720,7740,7690,749
20230802,095700,2596007350,7790,7770,7810,7680,4549
20230802,095600,2560884860,7770,7770,7770,7770,624
20230802,095500,2556036380,7770,7730,7770,7730,3380
20230802,095400,2529855720,7720,7800,7800,7720,3078
20230802,095300,2506059260,7800,7860,7860,7740,6515
20230802,095200,2455124750,7860,7860,7860,7860,1111
20230802,095100,2446392290,7870,7900,7900,7870,6709
20230802,095000,2393503880,7890,7890,7920,7890,1912
20230802,094900,2378397730,7890,7910,7940,7880,4533
20230802,094800,2342606650,7940,7920,7950,7900,3915
20230802,094700,2311540450,7920,7890,7940,7880,5184
20230802,094600,2270540210,7890,7840,7910,7840,9558
20230802,094500,2195210480,7850,7870,7880,7800,2509
20230802,094400,2175509610,7870,7910,7910,7840,4839
20230802,094300,2137427850,7910,7920,7940,7900,5456
20230802,094200,2094177490,7920,7890,7920,7860,10791
20230802,094100,2008990980,7910,7810,7910,7800,21949
20230802,094000,1836163580,7800,7660,7810,7630,6754
20230802,093900,1783812680,7680,7700,7710,7660,1543
20230802,093800,1771962960,7700,7690,7700,7680,3529
20230802,093700,1744801020,7690,7640,7700,7630,1556
20230802,093600,1732900180,7650,7710,7710,7640,3195
20230802,093500,1708421820,7710,7740,7740,7700,1836
20230802,093400,1694235130,7770,7770,7790,7770,56
20230802,093300,1693799460,7750,7770,7790,7750,1739
20230802,093200,1680305530,7770,7780,7820,7770,1602
20230802,093100,1667829810,7800,7860,7890,7750,6758
20230802,093000,1615118270,7870,7820,7910,7820,13777
20230802,092900,1506488480,7820,7810,7820,7770,4725
20230802,092800,1469650870,7820,7830,7850,7800,4989
20230802,092700,1430637990,7860,7730,7890,7730,26823
20230802,092600,1220838090,7750,7710,7750,7710,2782
20230802,092500,1199335910,7630,7620,7710,7580,5141
20230802,092400,1160011120,7620,7680,7680,7620,977
20230802,092300,1152552530,7610,7650,7690,7570,5830
20230802,092200,1108111610,7660,7650,7660,7650,258
20230802,092100,1106137560,7670,7700,7700,7660,629
20230802,092000,1101304600,7710,7740,7740,7710,3141
20230802,091900,1077079460,7760,7750,7780,7730,4875
20230802,091800,1039255090,7750,7610,7750,7610,14666
20230802,091700,926569000,7620,7620,7630,7600,673
20230802,091600,921440680,7620,7590,7620,7560,3210
20230802,091500,897049180,7610,7610,7610,7610,50
20230802,091400,896668680,7610,7580,7610,7550,407
20230802,091300,893591070,7620,7610,7620,7580,2211
20230802,091200,876791760,7610,7610,7610,7600,601
20230802,091100,872219100,7610,7590,7620,7590,660
20230802,091000,867201960,7590,7610,7610,7590,2112
20230802,090900,851166590,7630,7640,7640,7580,991
20230802,090800,843604580,7630,7570,7630,7570,3234
20230802,090700,818964050,7600,7540,7600,7540,1435
20230802,090600,808127580,7540,7490,7540,7480,11206
20230802,090500,724098270,7490,7510,7540,7480,2093
20230802,090400,708373870,7510,7510,7540,7470,8768
20230802,090300,642568410,7510,7620,7640,7490,13199
20230802,090200,542903770,7620,7600,7620,7560,5685
20230802,090100,499812660,7600,7830,7830,7590,27823
20230802,090000,285551980,7780,7590,7850,7550,37354