stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,204400,593217040,7280,7280,7280,7280,1700
20230804,204300,593217040,7280,7280,7280,7280,0
20230804,204200,593217040,7280,7280,7280,7280,0
20230804,204100,593217040,7280,7280,7280,7280,0
20230804,204000,593217040,7280,7280,7280,7280,0
20230804,203900,593217040,7280,7280,7280,7280,0
20230804,203800,593217040,7280,7280,7280,7280,0
20230804,203700,593217040,7280,7280,7280,7280,0
20230804,203600,593217040,7280,7280,7280,7280,0
20230804,203500,593217040,7280,7280,7280,7280,0
20230804,203400,593217040,7280,7280,7280,7280,0
20230804,203300,593217040,7280,7280,7280,7280,0
20230804,203200,593217040,7280,7280,7280,7280,0
20230804,203100,593217040,7280,7280,7280,7280,0
20230804,203000,593217040,7280,7280,7280,7280,0
20230804,202900,593217040,7280,7280,7280,7280,0
20230804,202800,593217040,7280,7280,7280,7280,0
20230804,202700,593217040,7280,7280,7280,7280,0
20230804,202600,593217040,7280,7280,7280,7280,0
20230804,202500,593217040,7280,7280,7280,7280,0
20230804,202400,593217040,7280,7280,7280,7280,0
20230804,202300,593217040,7280,7280,7280,7280,0
20230804,202200,593217040,7280,7280,7280,7280,0
20230804,202100,593217040,7280,7280,7280,7280,0
20230804,202000,593217040,7280,7280,7280,7280,0
20230804,201900,593217040,7280,7280,7280,7280,0
20230804,201800,593217040,7280,7280,7280,7280,0
20230804,201700,593217040,7280,7280,7280,7280,0
20230804,201600,593217040,7280,7280,7280,7280,0
20230804,201500,593217040,7280,7280,7280,7280,0
20230804,201400,593217040,7280,7280,7280,7280,1700
20230804,201300,593217040,7280,7280,7280,7280,0
20230804,201200,593217040,7280,7280,7280,7280,0
20230804,201100,593217040,7280,7280,7280,7280,0
20230804,201000,593217040,7280,7280,7280,7280,0
20230804,200900,593217040,7280,7280,7280,7280,0
20230804,200800,593217040,7280,7280,7280,7280,0
20230804,200700,593217040,7280,7280,7280,7280,0
20230804,200600,593217040,7280,7280,7280,7280,0
20230804,200500,593217040,7280,7280,7280,7280,0
20230804,200400,593217040,7280,7280,7280,7280,0
20230804,200300,593217040,7280,7280,7280,7280,0
20230804,200200,593217040,7280,7280,7280,7280,0
20230804,200100,593217040,7280,7280,7280,7280,0
20230804,200000,593217040,7280,7280,7280,7280,0
20230804,195900,593217040,7280,7280,7280,7280,0
20230804,195800,593217040,7280,7280,7280,7280,0
20230804,195700,593217040,7280,7280,7280,7280,0
20230804,195600,593217040,7280,7280,7280,7280,0
20230804,195500,593217040,7280,7280,7280,7280,0
20230804,195400,593217040,7280,7280,7280,7280,0
20230804,195300,593217040,7280,7280,7280,7280,0
20230804,195200,593217040,7280,7280,7280,7280,0
20230804,195100,593217040,7280,7280,7280,7280,0
20230804,195000,593217040,7280,7280,7280,7280,0
20230804,194900,593217040,7280,7280,7280,7280,0
20230804,194800,593217040,7280,7280,7280,7280,0
20230804,194700,593217040,7280,7280,7280,7280,0
20230804,194600,593217040,7280,7280,7280,7280,0
20230804,194500,593217040,7280,7280,7280,7280,0
20230804,194400,593217040,7280,7280,7280,7280,1700
20230804,194300,593217040,7280,7280,7280,7280,0
20230804,194200,593217040,7280,7280,7280,7280,0
20230804,194100,593217040,7280,7280,7280,7280,0
20230804,194000,593217040,7280,7280,7280,7280,0
20230804,193900,593217040,7280,7280,7280,7280,0
20230804,193800,593217040,7280,7280,7280,7280,0
20230804,193700,593217040,7280,7280,7280,7280,0
20230804,193600,593217040,7280,7280,7280,7280,0
20230804,193500,593217040,7280,7280,7280,7280,0
20230804,193400,593217040,7280,7280,7280,7280,0
20230804,193300,593217040,7280,7280,7280,7280,0
20230804,193200,593217040,7280,7280,7280,7280,0
20230804,193100,593217040,7280,7280,7280,7280,0
20230804,193000,593217040,7280,7280,7280,7280,0
20230804,192900,593217040,7280,7280,7280,7280,0
20230804,192800,593217040,7280,7280,7280,7280,0
20230804,192700,593217040,7280,7280,7280,7280,0
20230804,192600,593217040,7280,7280,7280,7280,0
20230804,192500,593217040,7280,7280,7280,7280,0
20230804,192400,593217040,7280,7280,7280,7280,0
20230804,192300,593217040,7280,7280,7280,7280,0
20230804,192200,593217040,7280,7280,7280,7280,0
20230804,192100,593217040,7280,7280,7280,7280,0
20230804,192000,593217040,7280,7280,7280,7280,0
20230804,191900,593217040,7280,7280,7280,7280,0
20230804,191800,593217040,7280,7280,7280,7280,0
20230804,191700,593217040,7280,7280,7280,7280,0
20230804,191600,593217040,7280,7280,7280,7280,0
20230804,191500,593217040,7280,7280,7280,7280,0
20230804,191400,593217040,7280,7280,7280,7280,1700
20230804,191300,593217040,7280,7280,7280,7280,0
20230804,191200,593217040,7280,7280,7280,7280,0
20230804,191100,593217040,7280,7280,7280,7280,0
20230804,191000,593217040,7280,7280,7280,7280,0
20230804,190900,593217040,7280,7280,7280,7280,0
20230804,190800,593217040,7280,7280,7280,7280,0
20230804,190700,593217040,7280,7280,7280,7280,0
20230804,190600,593217040,7280,7280,7280,7280,0
20230804,190500,593217040,7280,7280,7280,7280,0
20230804,190400,593217040,7280,7280,7280,7280,0
20230804,190300,593217040,7280,7280,7280,7280,0
20230804,190200,593217040,7280,7280,7280,7280,0
20230804,190100,593217040,7280,7280,7280,7280,0
20230804,190000,593217040,7280,7280,7280,7280,0
20230804,185900,593217040,7280,7280,7280,7280,0
20230804,185800,593217040,7280,7280,7280,7280,0
20230804,185700,593217040,7280,7280,7280,7280,0
20230804,185600,593217040,7280,7280,7280,7280,0
20230804,185500,593217040,7280,7280,7280,7280,0
20230804,185400,593217040,7280,7280,7280,7280,0
20230804,185300,593217040,7280,7280,7280,7280,0
20230804,185200,593217040,7280,7280,7280,7280,0
20230804,185100,593217040,7280,7280,7280,7280,0
20230804,185000,593217040,7280,7280,7280,7280,0
20230804,184900,593217040,7280,7280,7280,7280,0
20230804,184800,593217040,7280,7280,7280,7280,0
20230804,184700,593217040,7280,7280,7280,7280,0
20230804,184600,593217040,7280,7280,7280,7280,0
20230804,184500,593217040,7280,7280,7280,7280,0
20230804,184400,593217040,7280,7280,7280,7280,1700
20230804,184300,593217040,7280,7280,7280,7280,0
20230804,184200,593217040,7280,7280,7280,7280,0
20230804,184100,593217040,7280,7280,7280,7280,0
20230804,184000,593217040,7280,7280,7280,7280,0
20230804,183900,593217040,7280,7280,7280,7280,0
20230804,183800,593217040,7280,7280,7280,7280,0
20230804,183700,593217040,7280,7280,7280,7280,0
20230804,183600,593217040,7280,7280,7280,7280,0
20230804,183500,593217040,7280,7280,7280,7280,0
20230804,183400,593217040,7280,7280,7280,7280,0
20230804,183300,593217040,7280,7280,7280,7280,0
20230804,183200,593217040,7280,7280,7280,7280,0
20230804,183100,593217040,7280,7280,7280,7280,0
20230804,183000,593217040,7280,7280,7280,7280,0
20230804,182900,593217040,7280,7280,7280,7280,0
20230804,182800,593217040,7280,7280,7280,7280,0
20230804,182700,593217040,7280,7280,7280,7280,0
20230804,182600,593217040,7280,7280,7280,7280,0
20230804,182500,593217040,7280,7280,7280,7280,0
20230804,182400,593217040,7280,7280,7280,7280,0
20230804,182300,593217040,7280,7280,7280,7280,0
20230804,182200,593217040,7280,7280,7280,7280,0
20230804,182100,593217040,7280,7280,7280,7280,0
20230804,182000,593217040,7280,7280,7280,7280,0
20230804,181900,593217040,7280,7280,7280,7280,0
20230804,181800,593217040,7280,7280,7280,7280,0
20230804,181700,593217040,7280,7280,7280,7280,0
20230804,181600,593217040,7280,7280,7280,7280,0
20230804,181500,593217040,7280,7280,7280,7280,0
20230804,181400,593217040,7280,7280,7280,7280,1700
20230804,181300,593217040,7280,7280,7280,7280,0
20230804,181200,593217040,7280,7280,7280,7280,0
20230804,181100,593217040,7280,7280,7280,7280,0
20230804,181000,593217040,7280,7280,7280,7280,0
20230804,180900,593217040,7280,7280,7280,7280,0
20230804,180800,593217040,7280,7280,7280,7280,0
20230804,180700,593217040,7280,7280,7280,7280,0
20230804,180600,593217040,7280,7280,7280,7280,0
20230804,180500,593217040,7280,7280,7280,7280,0
20230804,180400,593217040,7280,7280,7280,7280,0
20230804,180300,593217040,7280,7280,7280,7280,0
20230804,180200,593217040,7280,7280,7280,7280,0
20230804,180100,593217040,7280,7280,7280,7280,0
20230804,180000,593217040,7280,7280,7280,7280,0
20230804,175900,593217040,7280,7280,7280,7280,0
20230804,175800,593217040,7280,7280,7280,7280,0
20230804,175700,593217040,7280,7280,7280,7280,0
20230804,175600,593217040,7280,7280,7280,7280,0
20230804,175500,593217040,7280,7280,7280,7280,0
20230804,175400,593217040,7280,7280,7280,7280,0
20230804,175300,593217040,7280,7280,7280,7280,0
20230804,175200,593217040,7280,7280,7280,7280,0
20230804,175100,593217040,7280,7280,7280,7280,0
20230804,175000,593217040,7280,7280,7280,7280,0
20230804,174900,593217040,7280,7280,7280,7280,0
20230804,174800,593217040,7280,7280,7280,7280,0
20230804,174700,593217040,7280,7280,7280,7280,0
20230804,174600,593217040,7280,7280,7280,7280,0
20230804,174500,593217040,7280,7280,7280,7280,0
20230804,174400,593217040,7280,7280,7280,7280,1700
20230804,174300,593217040,7280,7280,7280,7280,0
20230804,174200,593217040,7280,7280,7280,7280,0
20230804,174100,593217040,7280,7280,7280,7280,0
20230804,174000,593217040,7280,7280,7280,7280,0
20230804,173900,593217040,7280,7280,7280,7280,0
20230804,173800,593217040,7280,7280,7280,7280,0
20230804,173700,593217040,7280,7280,7280,7280,0
20230804,173600,593217040,7280,7280,7280,7280,0
20230804,173500,593217040,7280,7280,7280,7280,0
20230804,173400,593217040,7280,7280,7280,7280,0
20230804,173300,593217040,7280,7280,7280,7280,0
20230804,173200,593217040,7280,7280,7280,7280,0
20230804,173100,593217040,7280,7280,7280,7280,0
20230804,173000,593217040,7280,7280,7280,7280,0
20230804,172900,593217040,7280,7280,7280,7280,0
20230804,172800,593217040,7280,7280,7280,7280,0
20230804,172700,593217040,7280,7280,7280,7280,0
20230804,172600,593217040,7280,7280,7280,7280,0
20230804,172500,593217040,7280,7280,7280,7280,0
20230804,172400,593217040,7280,7280,7280,7280,0
20230804,172300,593217040,7280,7280,7280,7280,0
20230804,172200,593217040,7280,7280,7280,7280,0
20230804,172100,593217040,7280,7280,7280,7280,0
20230804,172000,593217040,7280,7280,7280,7280,0
20230804,171900,593217040,7280,7280,7280,7280,0
20230804,171800,593217040,7280,7280,7280,7280,0
20230804,171700,593217040,7280,7280,7280,7280,0
20230804,171600,593217040,7280,7280,7280,7280,0
20230804,171500,593217040,7280,7280,7280,7280,0
20230804,171400,593217040,7280,7280,7280,7280,1700
20230804,171300,593217040,7280,7280,7280,7280,0
20230804,171200,593217040,7280,7280,7280,7280,0
20230804,171100,593217040,7280,7280,7280,7280,0
20230804,171000,593217040,7280,7280,7280,7280,0
20230804,170900,593217040,7280,7280,7280,7280,0
20230804,170800,593217040,7280,7280,7280,7280,0
20230804,170700,593217040,7280,7280,7280,7280,0
20230804,170600,593217040,7280,7280,7280,7280,0
20230804,170500,593217040,7280,7280,7280,7280,0
20230804,170400,593217040,7280,7280,7280,7280,0
20230804,170300,593217040,7280,7280,7280,7280,0
20230804,170200,593217040,7280,7280,7280,7280,0
20230804,170100,593217040,7280,7280,7280,7280,0
20230804,170000,593217040,7280,7280,7280,7280,0
20230804,165900,593217040,7280,7280,7280,7280,0
20230804,165800,593217040,7280,7280,7280,7280,0
20230804,165700,593217040,7280,7280,7280,7280,0
20230804,165600,593217040,7280,7280,7280,7280,0
20230804,165500,593217040,7280,7280,7280,7280,0
20230804,165400,593217040,7280,7280,7280,7280,0
20230804,165300,593217040,7280,7280,7280,7280,0
20230804,165200,593217040,7280,7280,7280,7280,0
20230804,165100,593217040,7280,7280,7280,7280,0
20230804,165000,593217040,7280,7280,7280,7280,0
20230804,164900,593217040,7280,7280,7280,7280,0
20230804,164800,593217040,7280,7280,7280,7280,0
20230804,164700,593217040,7280,7280,7280,7280,0
20230804,164600,593217040,7280,7280,7280,7280,0
20230804,164500,593217040,7280,7280,7280,7280,0
20230804,164400,593217040,7280,7280,7280,7280,1700
20230804,164300,593217040,7280,7280,7280,7280,0
20230804,164200,593217040,7280,7280,7280,7280,0
20230804,164100,593217040,7280,7280,7280,7280,0
20230804,164000,593217040,7280,7280,7280,7280,0
20230804,163900,593217040,7280,7280,7280,7280,0
20230804,163800,593217040,7280,7280,7280,7280,0
20230804,163700,593217040,7280,7280,7280,7280,0
20230804,163600,593217040,7280,7280,7280,7280,0
20230804,163500,593217040,7280,7280,7280,7280,0
20230804,163400,593217040,7280,7280,7280,7280,0
20230804,163300,593217040,7280,7280,7280,7280,0
20230804,163200,593217040,7280,7280,7280,7280,0
20230804,163100,593217040,7280,7280,7280,7280,0
20230804,163000,593217040,7280,7280,7280,7280,0
20230804,162900,593217040,7280,7280,7280,7280,0
20230804,162800,593217040,7280,7280,7280,7280,0
20230804,162700,593217040,7280,7280,7280,7280,0
20230804,162600,593217040,7280,7280,7280,7280,0
20230804,162500,593217040,7280,7280,7280,7280,0
20230804,162400,593217040,7280,7280,7280,7280,0
20230804,162300,593217040,7280,7280,7280,7280,0
20230804,162200,593217040,7280,7280,7280,7280,0
20230804,162100,593217040,7280,7280,7280,7280,0
20230804,162000,593217040,7280,7280,7280,7280,0
20230804,161900,593217040,7280,7280,7280,7280,0
20230804,161800,593217040,7280,7280,7280,7280,0
20230804,161700,593217040,7280,7280,7280,7280,0
20230804,161600,593217040,7280,7280,7280,7280,0
20230804,161500,593217040,7280,7280,7280,7280,0
20230804,161400,593217040,7280,7280,7280,7280,1700
20230804,161300,593217040,7280,7280,7280,7280,0
20230804,161200,593217040,7280,7280,7280,7280,0
20230804,161100,593217040,7280,7280,7280,7280,0
20230804,161000,593217040,7280,7280,7280,7280,0
20230804,160900,593217040,7280,7280,7280,7280,0
20230804,160800,593217040,7280,7280,7280,7280,0
20230804,160700,593217040,7280,7280,7280,7280,0
20230804,160600,593217040,7280,7280,7280,7280,0
20230804,160500,593217040,7280,7280,7280,7280,0
20230804,160400,593217040,7280,7280,7280,7280,0
20230804,160300,593217040,7280,7280,7280,7280,0
20230804,160200,593217040,7280,7280,7280,7280,0
20230804,160100,593217040,7280,7280,7280,7280,0
20230804,160000,593217040,7280,7280,7280,7280,0
20230804,155900,593217040,7280,7280,7280,7280,0
20230804,155800,593217040,7280,7280,7280,7280,0
20230804,155700,593217040,7280,7280,7280,7280,0
20230804,155600,593217040,7280,7280,7280,7280,0
20230804,155500,593217040,7280,7280,7280,7280,0
20230804,155400,593217040,7280,7280,7280,7280,0
20230804,155300,593217040,7280,7280,7280,7280,0
20230804,155200,593217040,7280,7280,7280,7280,0
20230804,155100,593217040,7280,7280,7280,7280,0
20230804,155000,593217040,7280,7280,7280,7280,0
20230804,154900,593217040,7280,7280,7280,7280,0
20230804,154800,593217040,7280,7280,7280,7280,0
20230804,154700,593217040,7280,7280,7280,7280,0
20230804,154600,593217040,7280,7280,7280,7280,0
20230804,154500,593217040,7280,7280,7280,7280,0
20230804,154400,593217040,7280,7280,7280,7280,1700
20230804,154300,593217040,7280,7280,7280,7280,0
20230804,154200,593217040,7280,7280,7280,7280,0
20230804,154100,593217040,7280,7280,7280,7280,0
20230804,154000,593217040,7280,7280,7280,7280,0
20230804,153900,593217040,7280,7280,7280,7280,0
20230804,153800,593217040,7280,7280,7280,7280,0
20230804,153700,593217040,7280,7280,7280,7280,0
20230804,153600,593217040,7280,7280,7280,7280,0
20230804,153500,593217040,7280,7280,7280,7280,0
20230804,153400,593217040,7280,7280,7280,7280,0
20230804,153300,593217040,7280,7280,7280,7280,0
20230804,153200,593217040,7280,7280,7280,7280,0
20230804,153100,593217040,7280,7280,7280,7280,0
20230804,153000,593217040,7280,7280,7280,7280,1700
20230804,152900,580841040,7210,7210,7210,7210,0
20230804,152800,580841040,7210,7210,7210,7210,0
20230804,152700,580841040,7210,7210,7210,7210,0
20230804,152600,580841040,7210,7210,7210,7210,0
20230804,152500,580841040,7210,7210,7210,7210,0
20230804,152400,580841040,7210,7210,7210,7210,0
20230804,152300,580841040,7210,7210,7210,7210,0
20230804,152200,580841040,7210,7210,7210,7210,0
20230804,152100,580841040,7210,7210,7210,7210,0
20230804,152000,580841040,7210,7210,7210,7210,0
20230804,151900,580841040,7210,7220,7250,7210,1324
20230804,151800,571288080,7250,7230,7250,7220,327
20230804,151700,568924220,7230,7230,7230,7230,666
20230804,151600,564109040,7230,7260,7270,7230,1115
20230804,151500,556023500,7260,7260,7260,7260,27
20230804,151400,555827480,7270,7270,7270,7270,0
20230804,151300,555827480,7270,7240,7270,7210,2005
20230804,151200,541343900,7260,7260,7270,7250,363
20230804,151100,538707140,7250,7250,7250,7250,111
20230804,151000,537902390,7250,7240,7250,7230,4
20230804,150900,537873440,7230,7230,7230,7230,0
20230804,150800,537873440,7230,7230,7230,7230,1
20230804,150700,537866210,7250,7260,7260,7250,169
20230804,150600,536639310,7260,7260,7260,7260,0
20230804,150500,536639310,7260,7260,7260,7260,1
20230804,150400,536632050,7260,7230,7260,7230,2
20230804,150300,536617560,7260,7260,7260,7230,332
20230804,150200,534217140,7230,7240,7240,7230,73
20230804,150100,533688750,7250,7270,7270,7250,877
20230804,150000,527316590,7280,7270,7280,7270,535
20230804,145900,523427010,7280,7270,7280,7270,109
20230804,145800,522633570,7280,7270,7280,7270,11
20230804,145700,522553590,7280,7270,7280,7270,225
20230804,145600,520917810,7270,7270,7270,7270,44
20230804,145500,520597930,7260,7260,7270,7260,214
20230804,145400,519042290,7270,7260,7270,7260,6
20230804,145300,518998720,7270,7270,7270,7270,10
20230804,145200,518926020,7250,7260,7260,7250,51
20230804,145100,518555800,7260,7260,7260,7260,52
20230804,145000,518178280,7260,7260,7260,7260,17
20230804,144900,518054860,7280,7280,7280,7280,1
20230804,144800,518047580,7220,7220,7280,7220,347
20230804,144700,515537020,7280,7280,7290,7280,203
20230804,144600,514058830,7280,7290,7290,7280,263
20230804,144500,512142560,7290,7270,7290,7250,308
20230804,144400,509907020,7290,7250,7290,7250,1249
20230804,144300,500835650,7250,7240,7250,7240,1223
20230804,144200,491981120,7230,7230,7230,7230,823
20230804,144100,486030830,7230,7230,7230,7230,312
20230804,144000,483775070,7220,7210,7220,7210,1102
20230804,143900,475824940,7210,7210,7210,7210,170
20230804,143800,474599240,7220,7220,7220,7220,773
20230804,143700,469018180,7220,7220,7220,7220,119
20230804,143600,468159000,7220,7220,7220,7220,227
20230804,143500,466520060,7220,7220,7230,7220,431
20230804,143400,463405540,7220,7220,7220,7220,309
20230804,143300,461174560,7220,7220,7220,7220,5
20230804,143200,461138460,7220,7230,7230,7220,237
20230804,143100,459427020,7220,7220,7220,7220,255
20230804,143000,457585920,7220,7210,7220,7210,1478
20230804,142900,446916700,7220,7210,7220,7210,664
20230804,142800,442124620,7210,7210,7220,7210,317
20230804,142700,439839040,7210,7190,7210,7190,736
20230804,142600,434536480,7200,7200,7200,7200,104
20230804,142500,433787680,7200,7190,7200,7190,127
20230804,142400,432873290,7190,7210,7210,7190,720
20230804,142300,427692490,7210,7220,7220,7210,203
20230804,142200,426228820,7220,7210,7220,7210,1528
20230804,142100,415209930,7210,7190,7210,7190,2095
20230804,142000,400145530,7190,7190,7190,7190,7
20230804,141900,400095200,7190,7190,7190,7190,1
20230804,141800,400088010,7170,7170,7170,7170,0
20230804,141700,400088010,7170,7170,7170,7170,31
20230804,141600,399865740,7180,7180,7180,7180,407
20230804,141500,396943480,7180,7180,7180,7180,7
20230804,141400,396893220,7170,7170,7180,7170,52
20230804,141300,396520280,7170,7170,7180,7170,1043
20230804,141200,389035690,7170,7170,7170,7170,60
20230804,141100,388605490,7170,7170,7170,7170,99
20230804,141000,387895660,7170,7170,7170,7170,58
20230804,140900,387479800,7170,7170,7170,7170,276
20230804,140800,385500880,7150,7150,7150,7150,0
20230804,140700,385500880,7150,7160,7160,7150,905
20230804,140600,379021200,7150,7130,7150,7130,798
20230804,140500,373316500,7120,7120,7120,7120,15
20230804,140400,373209700,7120,7120,7120,7120,15
20230804,140300,373102900,7140,7140,7140,7140,0
20230804,140200,373102900,7140,7110,7140,7110,19
20230804,140100,372967440,7140,7140,7140,7140,463
20230804,140000,369661620,7150,7150,7150,7140,3
20230804,135900,369640180,7140,7140,7140,7140,36
20230804,135800,369383140,7140,7140,7140,7140,50
20230804,135700,369026140,7130,7130,7130,7130,199
20230804,135600,367607270,7120,7120,7120,7120,12
20230804,135500,367521830,7120,7120,7120,7120,0
20230804,135400,367521830,7120,7120,7120,7120,0
20230804,135300,367521830,7120,7120,7120,7120,12
20230804,135200,367436390,7110,7110,7110,7110,0
20230804,135100,367436390,7110,7110,7110,7110,0
20230804,135000,367436390,7110,7110,7110,7110,0
20230804,134900,367436390,7110,7110,7110,7110,0
20230804,134800,367436390,7110,7110,7110,7110,0
20230804,134700,367436390,7110,7110,7110,7110,0
20230804,134600,367436390,7110,7110,7110,7110,0
20230804,134500,367436390,7110,7110,7110,7110,221
20230804,134400,365865080,7110,7110,7110,7100,919
20230804,134300,359331210,7110,7110,7110,7110,0
20230804,134200,359331210,7110,7110,7110,7110,107
20230804,134100,358570440,7110,7110,7110,7110,30
20230804,134000,358357140,7110,7110,7110,7110,46
20230804,133900,358030080,7130,7130,7130,7130,0
20230804,133800,358030080,7130,7130,7130,7130,0
20230804,133700,358030080,7130,7130,7130,7130,1
20230804,133600,358022950,7130,7130,7130,7130,1
20230804,133500,358015820,7100,7100,7100,7100,1
20230804,133400,358008720,7100,7110,7110,7100,763
20230804,133300,352585920,7110,7110,7110,7110,0
20230804,133200,352585920,7110,7110,7110,7110,0
20230804,133100,352585920,7110,7110,7110,7110,64
20230804,133000,352130880,7150,7140,7150,7140,5
20230804,132900,352095140,7120,7120,7120,7120,0
20230804,132800,352095140,7120,7120,7120,7120,31
20230804,132700,351874420,7130,7140,7140,7130,993
20230804,132600,344785670,7160,7160,7160,7160,0
20230804,132500,344785670,7160,7160,7160,7160,0
20230804,132400,344785670,7160,7160,7160,7160,0
20230804,132300,344785670,7160,7130,7160,7130,3
20230804,132200,344764250,7130,7140,7140,7130,825
20230804,132100,338874030,7140,7160,7160,7140,152
20230804,132000,337785910,7160,7160,7160,7160,0
20230804,131900,337785910,7160,7160,7160,7160,0
20230804,131800,337785910,7160,7160,7180,7160,201
20230804,131700,336344170,7160,7150,7160,7150,184
20230804,131600,335027090,7140,7140,7140,7140,92
20230804,131500,334370210,7140,7140,7140,7140,12
20230804,131400,334284530,7150,7140,7150,7140,322
20230804,131300,331985360,7140,7140,7140,7140,3
20230804,131200,331963940,7140,7140,7140,7140,63
20230804,131100,331514120,7150,7140,7150,7140,25
20230804,131000,331335580,7140,7140,7140,7140,40
20230804,130900,331049980,7150,7140,7150,7140,553
20230804,130800,327096550,7130,7130,7130,7130,4
20230804,130700,327068030,7130,7130,7130,7130,6
20230804,130600,327025250,7130,7130,7130,7130,22
20230804,130500,326868390,7140,7140,7140,7140,150
20230804,130400,325797390,7130,7120,7140,7120,6
20230804,130300,325754610,7120,7120,7120,7120,0
20230804,130200,325754610,7120,7120,7120,7120,1
20230804,130100,325747490,7120,7120,7120,7120,9
20230804,130000,325683410,7110,7110,7110,7110,0
20230804,125900,325683410,7110,7110,7110,7110,0
20230804,125800,325683410,7110,7110,7110,7110,0
20230804,125700,325683410,7110,7110,7110,7110,4
20230804,125600,325654970,7110,7110,7110,7110,12
20230804,125500,325569650,7110,7110,7110,7110,102
20230804,125400,324844430,7110,7110,7110,7110,5
20230804,125300,324808880,7110,7110,7110,7110,0
20230804,125200,324808880,7110,7110,7110,7110,50
20230804,125100,324453380,7110,7110,7110,7110,5
20230804,125000,324417830,7100,7100,7100,7100,0
20230804,124900,324417830,7100,7100,7100,7100,3
20230804,124800,324396530,7110,7100,7110,7100,13
20230804,124700,324304130,7100,7100,7110,7100,74
20230804,124600,323778710,7100,7100,7100,7100,21
20230804,124500,323629610,7100,7090,7100,7090,127
20230804,124400,322728760,7090,7090,7090,7090,1
20230804,124300,322721670,7080,7080,7080,7080,57
20230804,124200,322318110,7090,7110,7110,7090,486
20230804,124100,318866370,7090,7090,7090,7090,0
20230804,124000,318866370,7090,7090,7090,7090,0
20230804,123900,318866370,7090,7090,7090,7090,88
20230804,123800,318242450,7080,7080,7080,7080,2
20230804,123700,318228290,7070,7070,7070,7070,0
20230804,123600,318228290,7070,7070,7070,7070,0
20230804,123500,318228290,7070,7070,7070,7070,0
20230804,123400,318228290,7070,7070,7070,7070,0
20230804,123300,318228290,7070,7080,7080,7070,208
20230804,123200,316756730,7070,7070,7070,7070,1
20230804,123100,316749660,7090,7090,7090,7090,10
20230804,123000,316678760,7090,7090,7090,7090,11
20230804,122900,316600770,7070,7070,7070,7070,0
20230804,122800,316600770,7070,7070,7070,7060,318
20230804,122700,314354500,7070,7070,7070,7070,0
20230804,122600,314354500,7070,7070,7070,7070,101
20230804,122500,313640430,7070,7070,7070,7070,162
20230804,122400,312495090,7070,7090,7090,7070,782
20230804,122300,306966200,7070,7090,7090,7070,255
20230804,122200,305163200,7090,7090,7090,7090,45
20230804,122100,304844150,7090,7090,7090,7090,3
20230804,122000,304822880,7090,7070,7100,7070,3
20230804,121900,304801620,7080,7090,7090,7080,1981
20230804,121800,290765050,7100,7100,7100,7090,386
20230804,121700,288024560,7100,7110,7110,7100,1083
20230804,121600,280335160,7110,7100,7110,7100,355
20230804,121500,277814110,7100,7110,7110,7100,590
20230804,121400,273624810,7120,7120,7120,7110,607
20230804,121300,269308980,7120,7120,7120,7120,66
20230804,121200,268839060,7120,7120,7120,7120,810
20230804,121100,263071860,7120,7120,7120,7120,100
20230804,121000,262359860,7120,7120,7120,7120,0
20230804,120900,262359860,7120,7120,7120,7120,100
20230804,120800,261647860,7140,7140,7140,7140,10
20230804,120700,261576460,7140,7140,7140,7140,0
20230804,120600,261576460,7140,7140,7140,7140,14
20230804,120500,261476500,7100,7130,7130,7100,2107
20230804,120400,246500940,7130,7130,7130,7130,31
20230804,120300,246279910,7130,7130,7130,7130,36
20230804,120200,246023230,7130,7150,7150,7120,133
20230804,120100,245076230,7150,7150,7150,7150,3
20230804,120000,245054780,7150,7150,7150,7150,13
20230804,115900,244961830,7120,7120,7120,7120,0
20230804,115800,244961830,7120,7120,7120,7120,1
20230804,115700,244954710,7120,7160,7160,7120,1659
20230804,115600,233135580,7120,7120,7120,7120,0
20230804,115500,233135580,7120,7120,7120,7120,0
20230804,115400,233135580,7120,7120,7120,7120,0
20230804,115300,233135580,7120,7120,7120,7120,0
20230804,115200,233135580,7120,7130,7130,7120,867
20230804,115100,226962530,7130,7130,7130,7130,575
20230804,115000,222862780,7160,7160,7160,7160,0
20230804,114900,222862780,7160,7140,7160,7140,31
20230804,114800,222641240,7140,7140,7140,7140,0
20230804,114700,222641240,7140,7140,7140,7140,50
20230804,114600,222284240,7150,7150,7150,7150,296
20230804,114500,220167840,7150,7150,7150,7150,14
20230804,114400,220067740,7150,7150,7150,7150,0
20230804,114300,220067740,7150,7150,7150,7150,50
20230804,114200,219710240,7150,7150,7150,7150,0
20230804,114100,219710240,7150,7150,7150,7150,2
20230804,114000,219695940,7150,7150,7150,7150,0
20230804,113900,219695940,7150,7150,7150,7150,500
20230804,113800,216120940,7130,7130,7130,7130,0
20230804,113700,216120940,7130,7130,7130,7130,0
20230804,113600,216120940,7130,7130,7130,7130,0
20230804,113500,216120940,7130,7130,7130,7130,0
20230804,113400,216120940,7130,7130,7130,7130,302
20230804,113300,213967680,7130,7150,7150,7130,2
20230804,113200,213953400,7120,7120,7120,7120,0
20230804,113100,213953400,7120,7120,7120,7120,70
20230804,113000,213455000,7120,7120,7120,7120,0
20230804,112900,213455000,7120,7120,7120,7120,0
20230804,112800,213455000,7120,7120,7120,7120,2000
20230804,112700,199215000,7130,7150,7150,7130,506
20230804,112600,195599810,7180,7180,7180,7180,0
20230804,112500,195599810,7180,7180,7180,7180,0
20230804,112400,195599810,7180,7180,7180,7180,0
20230804,112300,195599810,7180,7180,7180,7180,0
20230804,112200,195599810,7180,7170,7180,7170,8
20230804,112100,195542420,7170,7170,7170,7170,146
20230804,112000,194495600,7170,7170,7170,7170,0
20230804,111900,194495600,7170,7170,7170,7170,1
20230804,111800,194488430,7170,7170,7170,7170,27
20230804,111700,194294840,7170,7170,7170,7170,139
20230804,111600,193298210,7170,7170,7170,7170,0
20230804,111500,193298210,7170,7170,7170,7170,4
20230804,111400,193269530,7150,7150,7150,7150,35
20230804,111300,193019280,7130,7130,7130,7130,0
20230804,111200,193019280,7130,7130,7130,7130,6
20230804,111100,192976500,7130,7130,7130,7130,95
20230804,111000,192299150,7130,7140,7140,7130,380
20230804,110900,189589320,7150,7160,7160,7150,586
20230804,110800,185396590,7180,7180,7180,7180,10
20230804,110700,185324790,7170,7170,7170,7170,0
20230804,110600,185324790,7170,7200,7200,7170,14
20230804,110500,185224290,7200,7200,7200,7200,11
20230804,110400,185145090,7200,7200,7200,7200,18
20230804,110300,185015490,7200,7200,7200,7200,63
20230804,110200,184561890,7190,7180,7190,7180,1692
20230804,110100,172405130,7180,7180,7180,7180,0
20230804,110000,172405130,7180,7160,7180,7160,160
20230804,105900,171256770,7170,7170,7170,7170,0
20230804,105800,171256770,7170,7170,7170,7170,2
20230804,105700,171242430,7180,7180,7180,7180,10
20230804,105600,171170630,7160,7160,7160,7160,6
20230804,105500,171127670,7140,7140,7140,7140,0
20230804,105400,171127670,7140,7140,7140,7140,0
20230804,105300,171127670,7140,7140,7140,7140,0
20230804,105200,171127670,7140,7140,7140,7140,168
20230804,105100,169928150,7150,7150,7150,7150,0
20230804,105000,169928150,7150,7150,7150,7150,5
20230804,104900,169892400,7150,7150,7150,7150,44
20230804,104800,169577800,7150,7150,7150,7150,6
20230804,104700,169534900,7150,7170,7170,7150,172
20230804,104600,168305080,7170,7170,7170,7170,0
20230804,104500,168305080,7170,7170,7170,7170,17
20230804,104400,168183190,7160,7170,7170,7160,144
20230804,104300,167150760,7170,7170,7170,7170,20
20230804,104200,167007360,7190,7190,7190,7190,0
20230804,104100,167007360,7190,7170,7190,7170,2
20230804,104000,166993000,7170,7170,7170,7170,50
20230804,103900,166634500,7170,7170,7170,7170,0
20230804,103800,166634500,7170,7180,7180,7170,16
20230804,103700,166519720,7190,7190,7200,7190,154
20230804,103600,165412440,7180,7150,7180,7150,535
20230804,103500,161575030,7150,7150,7150,7150,320
20230804,103400,159287030,7100,7100,7100,7100,0
20230804,103300,159287030,7100,7100,7100,7100,0
20230804,103200,159287030,7100,7100,7100,7100,800
20230804,103100,153607030,7150,7150,7150,7150,70
20230804,103000,153106530,7150,7150,7150,7150,4
20230804,102900,153077930,7100,7100,7100,7100,356
20230804,102800,150550330,7100,7120,7120,7100,1980
20230804,102700,136475760,7120,7140,7140,7120,202
20230804,102600,135035640,7140,7140,7140,7140,43
20230804,102500,134728620,7140,7140,7140,7140,50
20230804,102400,134371620,7140,7140,7140,7140,0
20230804,102300,134371620,7140,7140,7140,7140,58
20230804,102200,133957500,7150,7150,7150,7150,50
20230804,102100,133600000,7130,7130,7130,7130,0
20230804,102000,133600000,7130,7150,7150,7130,1523
20230804,101900,122731180,7160,7160,7160,7160,12
20230804,101800,122645260,7160,7140,7160,7140,19
20230804,101700,122509580,7140,7140,7140,7140,30
20230804,101600,122295380,7140,7140,7140,7140,459
20230804,101500,119018120,7170,7170,7170,7170,17
20230804,101400,118896230,7170,7150,7170,7140,369
20230804,101300,116258200,7160,7160,7160,7160,22
20230804,101200,116100680,7180,7180,7180,7170,147
20230804,101100,115046210,7180,7170,7180,7170,293
20230804,101000,112943460,7170,7170,7170,7170,1
20230804,100900,112936290,7150,7150,7150,7150,0
20230804,100800,112936290,7150,7150,7150,7150,0
20230804,100700,112936290,7150,7150,7150,7150,60
20230804,100600,112507290,7160,7160,7160,7160,55
20230804,100500,112113490,7170,7160,7170,7160,2
20230804,100400,112099160,7180,7180,7180,7180,0
20230804,100300,112099160,7180,7180,7180,7180,2
20230804,100200,112084800,7150,7160,7160,7140,506
20230804,100100,108465550,7160,7160,7160,7160,0
20230804,100000,108465550,7160,7180,7180,7160,106
20230804,095900,107706470,7170,7170,7170,7170,70
20230804,095800,107204570,7170,7170,7170,7170,10
20230804,095700,107132870,7170,7160,7170,7160,98
20230804,095600,106430720,7150,7160,7160,7150,153
20230804,095500,105336670,7150,7150,7150,7150,250
20230804,095400,103549170,7150,7170,7170,7150,222
20230804,095300,101961430,7190,7180,7190,7170,14
20230804,095200,101860970,7190,7180,7190,7170,176
20230804,095100,100598980,7180,7190,7200,7180,122
20230804,095000,99722980,7200,7190,7200,7190,52
20230804,094900,99348680,7200,7200,7200,7200,275
20230804,094800,97368680,7200,7200,7200,7200,20
20230804,094700,97224680,7200,7180,7200,7180,100
20230804,094600,96504700,7180,7180,7180,7180,239
20230804,094500,94788680,7200,7200,7200,7200,0
20230804,094400,94788680,7200,7200,7200,7200,0
20230804,094300,94788680,7200,7200,7200,7200,1
20230804,094200,94781480,7180,7180,7180,7180,1
20230804,094100,94774300,7180,7180,7180,7180,0
20230804,094000,94774300,7180,7190,7200,7180,984
20230804,093900,87705390,7190,7190,7190,7190,9
20230804,093800,87640680,7190,7180,7190,7180,190
20230804,093700,86274610,7180,7170,7180,7170,239
20230804,093600,84558950,7170,7170,7170,7150,887
20230804,093500,78208710,7170,7160,7170,7160,107
20230804,093400,77442540,7150,7160,7160,7150,37
20230804,093300,77177940,7160,7160,7160,7160,95
20230804,093200,76497740,7160,7180,7180,7160,290
20230804,093100,74416250,7190,7190,7190,7190,43
20230804,093000,74107080,7190,7190,7190,7190,12
20230804,092900,74020800,7180,7180,7180,7180,25
20230804,092800,73841300,7180,7180,7180,7180,0
20230804,092700,73841300,7180,7190,7190,7180,262
20230804,092600,71959540,7190,7180,7190,7180,396
20230804,092500,69116190,7180,7180,7180,7180,0
20230804,092400,69116190,7180,7180,7180,7180,40
20230804,092300,68828990,7200,7180,7200,7180,1099
20230804,092200,60921770,7190,7180,7200,7180,17
20230804,092100,60799540,7180,7190,7190,7180,1028
20230804,092000,53418450,7210,7180,7210,7170,533
20230804,091900,49585670,7180,7200,7200,7180,210
20230804,091800,48076500,7200,7210,7210,7200,289
20230804,091700,45994250,7210,7210,7210,7210,50
20230804,091600,45633750,7210,7200,7210,7200,657
20230804,091500,40902890,7210,7220,7220,7210,694
20230804,091400,35893510,7220,7220,7220,7220,47
20230804,091300,35554170,7250,7250,7250,7250,145
20230804,091200,34502920,7250,7180,7260,7180,1169
20230804,091100,26049790,7190,7130,7190,7130,2
20230804,091000,26035470,7130,7150,7150,7130,492
20230804,090900,22523610,7190,7190,7190,7190,21
20230804,090800,22372620,7200,7190,7200,7190,70
20230804,090700,21869220,7170,7150,7170,7130,418
20230804,090600,18882020,7150,7150,7150,7150,134
20230804,090500,17923920,7130,7140,7150,7130,431
20230804,090400,14844420,7110,7100,7110,7100,83
20230804,090300,14254800,7100,7100,7100,7100,0
20230804,090200,14254800,7100,7100,7100,7100,120
20230804,090100,13402800,7100,7120,7120,7100,1387
20230804,090000,3537740,7110,7120,7120,7110,494