stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,2355187940,6090,6090,6090,6090,4580
20230802,184100,2355187940,6090,6090,6090,6090,0
20230802,184000,2355187940,6090,6090,6090,6090,0
20230802,183900,2355187940,6090,6090,6090,6090,0
20230802,183800,2355187940,6090,6090,6090,6090,0
20230802,183700,2355187940,6090,6090,6090,6090,0
20230802,183600,2355187940,6090,6090,6090,6090,0
20230802,183500,2355187940,6090,6090,6090,6090,0
20230802,183400,2355187940,6090,6090,6090,6090,0
20230802,183300,2355187940,6090,6090,6090,6090,0
20230802,183200,2355187940,6090,6090,6090,6090,0
20230802,183100,2355187940,6090,6090,6090,6090,0
20230802,183000,2355187940,6090,6090,6090,6090,0
20230802,182900,2355187940,6090,6090,6090,6090,0
20230802,182800,2355187940,6090,6090,6090,6090,0
20230802,182700,2355187940,6090,6090,6090,6090,0
20230802,182600,2355187940,6090,6090,6090,6090,0
20230802,182500,2355187940,6090,6090,6090,6090,0
20230802,182400,2355187940,6090,6090,6090,6090,0
20230802,182300,2355187940,6090,6090,6090,6090,0
20230802,182200,2355187940,6090,6090,6090,6090,0
20230802,182100,2355187940,6090,6090,6090,6090,0
20230802,182000,2355187940,6090,6090,6090,6090,0
20230802,181900,2355187940,6090,6090,6090,6090,0
20230802,181800,2355187940,6090,6090,6090,6090,0
20230802,181700,2355187940,6090,6090,6090,6090,0
20230802,181600,2355187940,6090,6090,6090,6090,0
20230802,181500,2355187940,6090,6090,6090,6090,0
20230802,181400,2355187940,6090,6090,6090,6090,0
20230802,181300,2355187940,6090,6090,6090,6090,0
20230802,181200,2355187940,6090,6090,6090,6090,4580
20230802,181100,2355187940,6090,6090,6090,6090,0
20230802,181000,2355187940,6090,6090,6090,6090,0
20230802,180900,2355187940,6090,6090,6090,6090,0
20230802,180800,2355187940,6090,6090,6090,6090,0
20230802,180700,2355187940,6090,6090,6090,6090,0
20230802,180600,2355187940,6090,6090,6090,6090,0
20230802,180500,2355187940,6090,6090,6090,6090,0
20230802,180400,2355187940,6090,6090,6090,6090,0
20230802,180300,2355187940,6090,6090,6090,6090,0
20230802,180200,2355187940,6090,6090,6090,6090,0
20230802,180100,2355187940,6090,6090,6090,6090,0
20230802,180000,2355187940,6090,6090,6090,6090,0
20230802,175900,2355187940,6090,6090,6090,6090,0
20230802,175800,2355187940,6090,6090,6090,6090,0
20230802,175700,2355187940,6090,6090,6090,6090,0
20230802,175600,2355187940,6090,6090,6090,6090,0
20230802,175500,2355187940,6090,6090,6090,6090,0
20230802,175400,2355187940,6090,6090,6090,6090,0
20230802,175300,2355187940,6090,6090,6090,6090,0
20230802,175200,2355187940,6090,6090,6090,6090,0
20230802,175100,2355187940,6090,6090,6090,6090,0
20230802,175000,2355187940,6090,6090,6090,6090,0
20230802,174900,2355187940,6090,6090,6090,6090,0
20230802,174800,2355187940,6090,6090,6090,6090,0
20230802,174700,2355187940,6090,6090,6090,6090,0
20230802,174600,2355187940,6090,6090,6090,6090,0
20230802,174500,2355187940,6090,6090,6090,6090,0
20230802,174400,2355187940,6090,6090,6090,6090,0
20230802,174300,2355187940,6090,6090,6090,6090,0
20230802,174200,2355187940,6090,6090,6090,6090,4580
20230802,174100,2355187940,6090,6090,6090,6090,0
20230802,174000,2355187940,6090,6090,6090,6090,0
20230802,173900,2355187940,6090,6090,6090,6090,0
20230802,173800,2355187940,6090,6090,6090,6090,0
20230802,173700,2355187940,6090,6090,6090,6090,0
20230802,173600,2355187940,6090,6090,6090,6090,0
20230802,173500,2355187940,6090,6090,6090,6090,0
20230802,173400,2355187940,6090,6090,6090,6090,0
20230802,173300,2355187940,6090,6090,6090,6090,0
20230802,173200,2355187940,6090,6090,6090,6090,0
20230802,173100,2355187940,6090,6090,6090,6090,0
20230802,173000,2355187940,6090,6090,6090,6090,0
20230802,172900,2355187940,6090,6090,6090,6090,0
20230802,172800,2355187940,6090,6090,6090,6090,0
20230802,172700,2355187940,6090,6090,6090,6090,0
20230802,172600,2355187940,6090,6090,6090,6090,0
20230802,172500,2355187940,6090,6090,6090,6090,0
20230802,172400,2355187940,6090,6090,6090,6090,0
20230802,172300,2355187940,6090,6090,6090,6090,0
20230802,172200,2355187940,6090,6090,6090,6090,0
20230802,172100,2355187940,6090,6090,6090,6090,0
20230802,172000,2355187940,6090,6090,6090,6090,0
20230802,171900,2355187940,6090,6090,6090,6090,0
20230802,171800,2355187940,6090,6090,6090,6090,0
20230802,171700,2355187940,6090,6090,6090,6090,0
20230802,171600,2355187940,6090,6090,6090,6090,0
20230802,171500,2355187940,6090,6090,6090,6090,0
20230802,171400,2355187940,6090,6090,6090,6090,0
20230802,171300,2355187940,6090,6090,6090,6090,0
20230802,171200,2355187940,6090,6090,6090,6090,4580
20230802,171100,2355187940,6090,6090,6090,6090,0
20230802,171000,2355187940,6090,6090,6090,6090,0
20230802,170900,2355187940,6090,6090,6090,6090,0
20230802,170800,2355187940,6090,6090,6090,6090,0
20230802,170700,2355187940,6090,6090,6090,6090,0
20230802,170600,2355187940,6090,6090,6090,6090,0
20230802,170500,2355187940,6090,6090,6090,6090,0
20230802,170400,2355187940,6090,6090,6090,6090,0
20230802,170300,2355187940,6090,6090,6090,6090,0
20230802,170200,2355187940,6090,6090,6090,6090,0
20230802,170100,2355187940,6090,6090,6090,6090,0
20230802,170000,2355187940,6090,6090,6090,6090,0
20230802,165900,2355187940,6090,6090,6090,6090,0
20230802,165800,2355187940,6090,6090,6090,6090,0
20230802,165700,2355187940,6090,6090,6090,6090,0
20230802,165600,2355187940,6090,6090,6090,6090,0
20230802,165500,2355187940,6090,6090,6090,6090,0
20230802,165400,2355187940,6090,6090,6090,6090,0
20230802,165300,2355187940,6090,6090,6090,6090,0
20230802,165200,2355187940,6090,6090,6090,6090,0
20230802,165100,2355187940,6090,6090,6090,6090,0
20230802,165000,2355187940,6090,6090,6090,6090,0
20230802,164900,2355187940,6090,6090,6090,6090,0
20230802,164800,2355187940,6090,6090,6090,6090,0
20230802,164700,2355187940,6090,6090,6090,6090,0
20230802,164600,2355187940,6090,6090,6090,6090,0
20230802,164500,2355187940,6090,6090,6090,6090,0
20230802,164400,2355187940,6090,6090,6090,6090,0
20230802,164300,2355187940,6090,6090,6090,6090,0
20230802,164200,2355187940,6090,6090,6090,6090,4580
20230802,164100,2355187940,6090,6090,6090,6090,0
20230802,164000,2355187940,6090,6090,6090,6090,0
20230802,163900,2355187940,6090,6090,6090,6090,0
20230802,163800,2355187940,6090,6090,6090,6090,0
20230802,163700,2355187940,6090,6090,6090,6090,0
20230802,163600,2355187940,6090,6090,6090,6090,0
20230802,163500,2355187940,6090,6090,6090,6090,0
20230802,163400,2355187940,6090,6090,6090,6090,0
20230802,163300,2355187940,6090,6090,6090,6090,0
20230802,163200,2355187940,6090,6090,6090,6090,0
20230802,163100,2355187940,6090,6090,6090,6090,0
20230802,163000,2355187940,6090,6090,6090,6090,0
20230802,162900,2355187940,6090,6090,6090,6090,0
20230802,162800,2355187940,6090,6090,6090,6090,0
20230802,162700,2355187940,6090,6090,6090,6090,0
20230802,162600,2355187940,6090,6090,6090,6090,0
20230802,162500,2355187940,6090,6090,6090,6090,0
20230802,162400,2355187940,6090,6090,6090,6090,0
20230802,162300,2355187940,6090,6090,6090,6090,0
20230802,162200,2355187940,6090,6090,6090,6090,0
20230802,162100,2355187940,6090,6090,6090,6090,0
20230802,162000,2355187940,6090,6090,6090,6090,0
20230802,161900,2355187940,6090,6090,6090,6090,0
20230802,161800,2355187940,6090,6090,6090,6090,0
20230802,161700,2355187940,6090,6090,6090,6090,0
20230802,161600,2355187940,6090,6090,6090,6090,0
20230802,161500,2355187940,6090,6090,6090,6090,0
20230802,161400,2355187940,6090,6090,6090,6090,0
20230802,161300,2355187940,6090,6090,6090,6090,0
20230802,161200,2355187940,6090,6090,6090,6090,4580
20230802,161100,2355187940,6090,6090,6090,6090,0
20230802,161000,2355187940,6090,6090,6090,6090,0
20230802,160900,2355187940,6090,6090,6090,6090,0
20230802,160800,2355187940,6090,6090,6090,6090,0
20230802,160700,2355187940,6090,6090,6090,6090,0
20230802,160600,2355187940,6090,6090,6090,6090,0
20230802,160500,2355187940,6090,6090,6090,6090,0
20230802,160400,2355187940,6090,6090,6090,6090,0
20230802,160300,2355187940,6090,6090,6090,6090,0
20230802,160200,2355187940,6090,6090,6090,6090,0
20230802,160100,2355187940,6090,6090,6090,6090,0
20230802,160000,2355187940,6090,6090,6090,6090,0
20230802,155900,2355187940,6090,6090,6090,6090,0
20230802,155800,2355187940,6090,6090,6090,6090,0
20230802,155700,2355187940,6090,6090,6090,6090,0
20230802,155600,2355187940,6090,6090,6090,6090,0
20230802,155500,2355187940,6090,6090,6090,6090,0
20230802,155400,2355187940,6090,6090,6090,6090,0
20230802,155300,2355187940,6090,6090,6090,6090,0
20230802,155200,2355187940,6090,6090,6090,6090,0
20230802,155100,2355187940,6090,6090,6090,6090,0
20230802,155000,2355187940,6090,6090,6090,6090,0
20230802,154900,2355187940,6090,6090,6090,6090,0
20230802,154800,2355187940,6090,6090,6090,6090,0
20230802,154700,2355187940,6090,6090,6090,6090,0
20230802,154600,2355187940,6090,6090,6090,6090,0
20230802,154500,2355187940,6090,6090,6090,6090,0
20230802,154400,2355187940,6090,6090,6090,6090,0
20230802,154300,2355187940,6090,6090,6090,6090,0
20230802,154200,2355187940,6090,6090,6090,6090,4580
20230802,154100,2355187940,6090,6090,6090,6090,0
20230802,154000,2355187940,6090,6090,6090,6090,0
20230802,153900,2355187940,6090,6090,6090,6090,0
20230802,153800,2355187940,6090,6090,6090,6090,0
20230802,153700,2355187940,6090,6090,6090,6090,0
20230802,153600,2355187940,6090,6090,6090,6090,0
20230802,153500,2355187940,6090,6090,6090,6090,0
20230802,153400,2355187940,6090,6090,6090,6090,0
20230802,153300,2355187940,6090,6090,6090,6090,0
20230802,153200,2355187940,6090,6090,6090,6090,0
20230802,153100,2355187940,6090,6090,6090,6090,0
20230802,153000,2355187940,6090,6090,6090,6090,4580
20230802,152900,2327295740,6090,6090,6090,6090,0
20230802,152800,2327295740,6090,6090,6090,6090,0
20230802,152700,2327295740,6090,6090,6090,6090,0
20230802,152600,2327295740,6090,6090,6090,6090,0
20230802,152500,2327295740,6090,6090,6090,6090,0
20230802,152400,2327295740,6090,6090,6090,6090,0
20230802,152300,2327295740,6090,6090,6090,6090,0
20230802,152200,2327295740,6090,6090,6090,6090,0
20230802,152100,2327295740,6090,6090,6090,6090,0
20230802,152000,2327295740,6090,6090,6090,6090,0
20230802,151900,2327295740,6090,6090,6100,6080,336
20230802,151800,2325251000,6090,6090,6090,6090,1074
20230802,151700,2318710340,6090,6090,6090,6090,712
20230802,151600,2314374260,6100,6090,6100,6090,2046
20230802,151500,2301914080,6090,6090,6090,6090,1015
20230802,151400,2295732730,6090,6090,6100,6090,1207
20230802,151300,2288382030,6090,6090,6090,6090,1403
20230802,151200,2279837760,6090,6090,6090,6090,771
20230802,151100,2275142370,6090,6090,6090,6090,958
20230802,151000,2269308150,6090,6090,6090,6090,0
20230802,150900,2269308150,6090,6100,6100,6090,2442
20230802,150800,2254436300,6090,6100,6100,6090,21
20230802,150700,2254308300,6100,6090,6100,6090,2248
20230802,150600,2240599000,6100,6100,6100,6100,159
20230802,150500,2239629100,6100,6100,6100,6100,104
20230802,150400,2238994700,6100,6100,6100,6100,28
20230802,150300,2238823900,6100,6100,6100,6100,35
20230802,150200,2238610400,6090,6090,6090,6090,411
20230802,150100,2236107410,6090,6090,6090,6090,0
20230802,150000,2236107410,6090,6090,6090,6090,209
20230802,145900,2234834600,6100,6100,6100,6100,35
20230802,145800,2234621100,6100,6100,6100,6090,513
20230802,145700,2231496840,6090,6100,6100,6090,53
20230802,145600,2231173940,6100,6110,6110,6090,19
20230802,145500,2231058070,6110,6100,6110,6090,679
20230802,145400,2226912580,6090,6100,6100,6090,13
20230802,145300,2226833340,6100,6100,6100,6100,160
20230802,145200,2225857340,6100,6100,6100,6090,19
20230802,145100,2225741480,6100,6090,6100,6090,608
20230802,145000,2222032690,6090,6100,6110,6090,1019
20230802,144900,2215819170,6110,6100,6110,6100,26
20230802,144800,2215660360,6100,6100,6100,6100,0
20230802,144700,2215660360,6100,6110,6120,6100,101
20230802,144600,2215044040,6110,6110,6120,6110,902
20230802,144500,2209532750,6110,6110,6110,6110,6
20230802,144400,2209496090,6110,6110,6110,6110,1
20230802,144300,2209489980,6110,6110,6110,6110,181
20230802,144200,2208384070,6110,6110,6110,6110,32
20230802,144100,2208188550,6110,6110,6120,6110,89
20230802,144000,2207644720,6110,6110,6110,6110,4
20230802,143900,2207620280,6110,6120,6120,6110,15
20230802,143800,2207528580,6110,6120,6120,6110,16
20230802,143700,2207430720,6120,6120,6120,6120,337
20230802,143600,2205368280,6120,6120,6120,6110,536
20230802,143500,2202089000,6120,6110,6120,6110,380
20230802,143400,2199766940,6110,6110,6110,6100,328
20230802,143300,2197764910,6110,6100,6110,6100,356
20230802,143200,2195593190,6100,6090,6100,6090,39
20230802,143100,2195355490,6090,6090,6090,6090,0
20230802,143000,2195355490,6090,6090,6110,6090,7
20230802,142900,2195312840,6080,6080,6080,6080,6
20230802,142800,2195276360,6090,6090,6090,6080,726
20230802,142700,2190860040,6080,6090,6090,6080,11
20230802,142600,2190793090,6090,6090,6090,6080,858
20230802,142500,2185568760,6090,6100,6100,6090,2565
20230802,142400,2169932370,6110,6090,6110,6090,424
20230802,142300,2167345910,6090,6090,6100,6090,991
20230802,142200,2161310650,6090,6100,6100,6090,2378
20230802,142100,2146819860,6090,6100,6110,6090,878
20230802,142000,2141472620,6100,6090,6100,6090,1704
20230802,141900,2131078760,6090,6100,6100,6090,316
20230802,141800,2129154160,6100,6090,6110,6090,17
20230802,141700,2129050440,6100,6100,6100,6090,16
20230802,141600,2128952850,6100,6100,6110,6100,2883
20230802,141500,2111366480,6110,6100,6110,6100,39
20230802,141400,2111128510,6110,6110,6110,6100,1023
20230802,141300,2104888030,6110,6110,6110,6110,7
20230802,141200,2104845260,6100,6100,6110,6100,741
20230802,141100,2100325080,6110,6110,6110,6100,60
20230802,141000,2099958940,6100,6100,6110,6100,242
20230802,140900,2098482030,6100,6100,6110,6100,167
20230802,140800,2097462700,6110,6100,6110,6100,9
20230802,140700,2097407720,6100,6090,6110,6090,390
20230802,140600,2095029210,6100,6090,6100,6090,8
20230802,140500,2094980420,6100,6090,6100,6090,162
20230802,140400,2093993770,6100,6100,6100,6100,14
20230802,140300,2093908370,6100,6090,6100,6090,658
20230802,140200,2089896080,6090,6090,6090,6090,0
20230802,140100,2089896080,6090,6100,6100,6090,43
20230802,140000,2089634160,6080,6080,6090,6080,911
20230802,135900,2084086230,6090,6080,6090,6080,72
20230802,135800,2083647830,6090,6080,6090,6080,374
20230802,135700,2081373840,6100,6090,6100,6070,2126
20230802,135600,2068452770,6090,6090,6100,6090,619
20230802,135500,2064682920,6090,6090,6090,6090,300
20230802,135400,2062855920,6090,6090,6090,6080,904
20230802,135300,2057350600,6100,6080,6100,6070,736
20230802,135200,2052865920,6070,6090,6090,6070,1718
20230802,135100,2042423720,6090,6080,6090,6080,72
20230802,135000,2041985890,6080,6080,6090,6080,101
20230802,134900,2041371600,6080,6080,6080,6080,472
20230802,134800,2038501840,6080,6080,6080,6070,1482
20230802,134700,2029491380,6090,6100,6100,6070,238
20230802,134600,2028039820,6070,6100,6100,6070,10007
20230802,134500,1967227200,6080,6090,6100,6080,1600
20230802,134400,1957483190,6100,6110,6110,6090,2532
20230802,134300,1942037870,6090,6100,6110,6090,1233
20230802,134200,1934528290,6100,6090,6100,6090,707
20230802,134100,1930222590,6090,6110,6110,6090,794
20230802,134000,1925381640,6090,6090,6090,6090,55
20230802,133900,1925046690,6090,6090,6090,6090,1
20230802,133800,1925040600,6110,6090,6110,6080,362
20230802,133700,1922835780,6090,6090,6110,6090,303
20230802,133600,1920990450,6090,6110,6110,6090,2664
20230802,133500,1904766550,6090,6100,6110,6090,2980
20230802,133400,1886617720,6100,6100,6100,6100,128
20230802,133300,1885836920,6100,6100,6100,6100,1084
20230802,133200,1879224520,6100,6110,6110,6100,894
20230802,133100,1873770070,6110,6110,6110,6110,111
20230802,133000,1873091860,6120,6110,6120,6100,825
20230802,132900,1868056720,6130,6130,6130,6110,19
20230802,132800,1867940350,6110,6100,6110,6100,729
20230802,132700,1863491420,6100,6100,6100,6100,3176
20230802,132600,1844117820,6100,6110,6110,6100,201
20230802,132500,1842891710,6110,6110,6110,6100,568
20230802,132400,1839421580,6110,6110,6110,6100,464
20230802,132300,1836586550,6100,6120,6120,6100,1916
20230802,132200,1824880730,6100,6130,6130,6100,5007
20230802,132100,1794323670,6120,6120,6130,6110,18
20230802,132000,1794213420,6130,6100,6130,6100,11
20230802,131900,1794146110,6130,6140,6140,6100,15168
20230802,131800,1701307550,6140,6140,6140,6140,308
20230802,131700,1699416430,6140,6140,6140,6140,0
20230802,131600,1699416430,6140,6140,6140,6140,905
20230802,131500,1693859730,6140,6140,6140,6140,101
20230802,131400,1693239590,6140,6150,6150,6140,48
20230802,131300,1692944430,6160,6160,6160,6160,500
20230802,131200,1689864430,6150,6140,6150,6140,13
20230802,131100,1689784540,6160,6160,6160,6160,11
20230802,131000,1689716780,6160,6140,6160,6140,2011
20230802,130900,1677369060,6150,6140,6150,6140,512
20230802,130800,1674220310,6140,6150,6150,6140,410
20230802,130700,1671698820,6150,6140,6150,6140,346
20230802,130600,1669573960,6140,6140,6140,6140,0
20230802,130500,1669573960,6140,6150,6170,6140,183
20230802,130400,1668448510,6150,6150,6150,6150,7
20230802,130300,1668405460,6150,6150,6150,6140,825
20230802,130200,1663331760,6160,6160,6160,6160,10
20230802,130100,1663270160,6160,6160,6160,6160,27
20230802,130000,1663103840,6160,6150,6160,6150,175
20230802,125900,1662026320,6160,6160,6160,6160,14
20230802,125800,1661940080,6160,6150,6160,6150,400
20230802,125700,1659476460,6160,6160,6160,6160,7
20230802,125600,1659433340,6160,6170,6170,6160,728
20230802,125500,1654948760,6170,6170,6170,6160,109
20230802,125400,1654277130,6170,6160,6170,6160,60
20230802,125300,1653906980,6170,6150,6170,6150,3432
20230802,125200,1632766820,6140,6150,6160,6140,77
20230802,125100,1632292760,6160,6140,6160,6140,1048
20230802,125000,1625840480,6140,6140,6140,6140,276
20230802,124900,1624145840,6150,6140,6150,6140,149
20230802,124800,1623230900,6150,6150,6150,6150,13
20230802,124700,1623150950,6140,6140,6150,6140,12
20230802,124600,1623077200,6150,6160,6160,6150,338
20230802,124500,1620998470,6160,6150,6160,6150,7
20230802,124400,1620955410,6160,6160,6160,6160,27
20230802,124300,1620789090,6160,6140,6160,6140,17
20230802,124200,1620684580,6160,6140,6160,6140,2
20230802,124100,1620672280,6140,6140,6150,6140,1074
20230802,124000,1614067360,6150,6140,6150,6140,398
20230802,123900,1611619810,6140,6140,6140,6140,0
20230802,123800,1611619810,6140,6140,6140,6130,721
20230802,123700,1607192910,6140,6130,6140,6130,443
20230802,123600,1604472900,6140,6130,6140,6130,1629
20230802,123500,1594486900,6130,6140,6140,6130,1021
20230802,123400,1588227960,6130,6140,6150,6130,399
20230802,123300,1585778410,6140,6130,6140,6130,3189
20230802,123200,1566218190,6130,6140,6140,6130,16
20230802,123100,1566120000,6130,6130,6130,6130,101
20230802,123000,1565500870,6130,6140,6140,6130,1810
20230802,122900,1554387520,6150,6140,6150,6140,29
20230802,122800,1554209220,6150,6150,6150,6150,10
20230802,122700,1554147720,6150,6130,6150,6130,472
20230802,122600,1551251230,6140,6140,6140,6130,194
20230802,122500,1550061880,6130,6140,6140,6130,672
20230802,122400,1545935850,6130,6140,6140,6130,124
20230802,122300,1545175720,6140,6130,6140,6130,110
20230802,122200,1544501370,6130,6130,6130,6130,0
20230802,122100,1544501370,6130,6140,6140,6130,248
20230802,122000,1542980700,6140,6140,6140,6140,6
20230802,121900,1542943860,6150,6140,6150,6140,357
20230802,121800,1540751800,6140,6120,6140,6120,14
20230802,121700,1540665940,6140,6140,6140,6140,299
20230802,121600,1538830080,6140,6140,6140,6130,1249
20230802,121500,1531163270,6130,6130,6130,6130,2
20230802,121400,1531151010,6130,6130,6130,6130,1137
20230802,121300,1524181200,6140,6130,6140,6130,11
20230802,121200,1524113670,6130,6130,6130,6130,35
20230802,121100,1523899120,6130,6130,6130,6130,24
20230802,121000,1523752000,6130,6130,6140,6120,420
20230802,120900,1521177430,6130,6120,6130,6120,1232
20230802,120800,1513625320,6120,6120,6120,6120,491
20230802,120700,1510620400,6120,6120,6120,6120,5
20230802,120600,1510589800,6120,6120,6120,6120,86
20230802,120500,1510063480,6120,6120,6120,6120,45
20230802,120400,1509788080,6120,6120,6120,6120,0
20230802,120300,1509788080,6120,6120,6120,6120,37
20230802,120200,1509561640,6130,6130,6130,6130,5
20230802,120100,1509530990,6110,6120,6120,6110,763
20230802,120000,1504861480,6120,6110,6130,6110,627
20230802,115900,1501024270,6110,6110,6120,6110,6279
20230802,115800,1462626000,6110,6110,6110,6110,5
20230802,115700,1462595450,6120,6120,6120,6120,581
20230802,115600,1459039730,6110,6110,6110,6110,3083
20230802,115500,1440202600,6110,6110,6110,6100,411
20230802,115400,1437691600,6110,6100,6110,6090,4532
20230802,115300,1410045940,6100,6100,6100,6100,1895
20230802,115200,1398486440,6100,6100,6110,6100,3850
20230802,115100,1374996440,6110,6100,6110,6100,119
20230802,115000,1374269450,6110,6110,6110,6100,135
20230802,114900,1373444640,6100,6100,6100,6100,1000
20230802,114800,1367344640,6100,6110,6110,6100,5050
20230802,114700,1336536130,6120,6110,6120,6110,528
20230802,114600,1333309770,6110,6120,6120,6110,1389
20230802,114500,1324822900,6120,6110,6120,6110,26
20230802,114400,1324663830,6120,6120,6120,6120,1335
20230802,114300,1316493630,6110,6120,6120,6110,41
20230802,114200,1316243030,6100,6100,6110,6100,475
20230802,114100,1313345460,6100,6110,6110,6100,167
20230802,114000,1312325490,6110,6110,6110,6110,894
20230802,113900,1306863150,6110,6100,6120,6100,17449
20230802,113800,1200407020,6110,6130,6130,6110,1549
20230802,113700,1190938180,6120,6130,6130,6110,2123
20230802,113600,1177959920,6130,6130,6130,6110,10932
20230802,113500,1111150820,6120,6130,6130,6120,700
20230802,113400,1106864720,6120,6120,6120,6120,1430
20230802,113300,1098113120,6130,6130,6130,6120,491
20230802,113200,1095105060,6130,6130,6130,6120,8025
20230802,113100,1045964610,6140,6140,6140,6140,307
20230802,113000,1044079630,6140,6140,6140,6130,33
20230802,112900,1043877020,6140,6130,6140,6130,1937
20230802,112800,1031984840,6130,6130,6130,6130,110
20230802,112700,1031310540,6130,6130,6130,6130,101
20230802,112600,1030691410,6130,6120,6130,6120,989
20230802,112500,1024628940,6130,6140,6140,6130,3737
20230802,112400,1001721110,6140,6130,6140,6130,251
20230802,112300,1000182420,6130,6130,6130,6130,1385
20230802,112200,991692370,6130,6130,6130,6130,589
20230802,112100,988081800,6130,6130,6130,6130,416
20230802,112000,985531720,6150,6130,6150,6130,103
20230802,111900,984900270,6150,6140,6150,6110,14589
20230802,111800,895615350,6140,6160,6160,6140,4014
20230802,111700,870969180,6170,6150,6170,6140,1389
20230802,111600,862400670,6150,6160,6170,6150,9163
20230802,111500,806017960,6160,6170,6170,6160,112
20230802,111400,805327970,6170,6170,6170,6170,118
20230802,111300,804599910,6170,6170,6170,6170,109
20230802,111200,803927380,6170,6160,6170,6160,304
20230802,111100,802052110,6160,6170,6170,6160,733
20230802,111000,797529820,6170,6180,6180,6170,41
20230802,110900,797276450,6170,6170,6170,6170,583
20230802,110800,793679340,6170,6170,6170,6170,3
20230802,110700,793660830,6170,6170,6170,6170,480
20230802,110600,790699230,6180,6180,6180,6180,2
20230802,110500,790686870,6180,6160,6180,6160,383
20230802,110400,788325750,6170,6160,6170,6160,1587
20230802,110300,778549760,6170,6160,6170,6160,207
20230802,110200,777274570,6170,6170,6170,6170,164
20230802,110100,776262690,6170,6170,6170,6170,1070
20230802,110000,769660790,6170,6170,6170,6170,32
20230802,105900,769463350,6170,6170,6170,6170,45
20230802,105800,769185700,6170,6180,6180,6170,37
20230802,105700,768957050,6170,6170,6170,6170,463
20230802,105600,766100340,6170,6170,6170,6170,215
20230802,105500,764773790,6160,6180,6180,6160,4489
20230802,105400,737121410,6160,6160,6180,6160,1509
20230802,105300,727816960,6180,6180,6180,6180,7
20230802,105200,727773700,6180,6170,6180,6170,706
20230802,105100,723417410,6170,6170,6170,6170,218
20230802,105000,722072350,6190,6160,6190,6160,4185
20230802,104900,696292060,6160,6180,6180,6160,5518
20230802,104800,662238280,6190,6190,6190,6190,0
20230802,104700,662238280,6190,6190,6190,6190,71
20230802,104600,661798790,6180,6180,6180,6180,162
20230802,104500,660797630,6180,6180,6190,6180,602
20230802,104400,657077250,6180,6180,6180,6180,0
20230802,104300,657077250,6180,6180,6180,6180,613
20230802,104200,653288910,6180,6170,6180,6170,515
20230802,104100,650106240,6180,6180,6180,6180,100
20230802,104000,649488240,6180,6180,6180,6180,170
20230802,103900,648437640,6180,6170,6180,6170,149
20230802,103800,647517140,6180,6180,6190,6180,640
20230802,103700,643561890,6190,6190,6190,6190,0
20230802,103600,643561890,6190,6190,6200,6190,1901
20230802,103500,631794690,6190,6190,6190,6190,219
20230802,103400,630439080,6190,6180,6190,6170,401
20230802,103300,627964510,6180,6180,6180,6180,0
20230802,103200,627964510,6180,6180,6190,6180,124
20230802,103100,627198180,6190,6190,6190,6190,0
20230802,103000,627198180,6190,6180,6190,6180,106
20230802,102900,626542180,6180,6180,6180,6180,635
20230802,102800,622617880,6180,6190,6190,6180,71
20230802,102700,622178640,6190,6190,6190,6190,0
20230802,102600,622178640,6190,6180,6190,6180,1439
20230802,102500,613281230,6190,6180,6190,6180,2127
20230802,102400,600136360,6180,6190,6190,6180,250
20230802,102300,598590860,6190,6190,6190,6190,0
20230802,102200,598590860,6190,6190,6190,6190,59
20230802,102100,598225650,6200,6200,6200,6200,10
20230802,102000,598163650,6190,6190,6190,6190,419
20230802,101900,595570040,6190,6190,6190,6190,300
20230802,101800,593713040,6190,6190,6190,6190,1610
20230802,101700,583747140,6190,6190,6190,6190,171
20230802,101600,582688650,6190,6190,6190,6190,1107
20230802,101500,575836320,6190,6190,6190,6190,580
20230802,101400,572246120,6190,6190,6190,6190,100
20230802,101300,571627120,6200,6200,6200,6200,0
20230802,101200,571627120,6200,6190,6200,6190,64
20230802,101100,571230820,6200,6180,6200,6180,1872
20230802,101000,559661820,6180,6190,6200,6180,5092
20230802,100900,528123220,6200,6200,6200,6200,1
20230802,100800,528117020,6190,6200,6200,6190,33
20230802,100700,527912740,6200,6200,6200,6200,53
20230802,100600,527584140,6200,6200,6200,6200,0
20230802,100500,527584140,6200,6200,6200,6200,699
20230802,100400,523250340,6200,6190,6200,6190,992
20230802,100300,517109810,6190,6190,6190,6190,1
20230802,100200,517103620,6180,6180,6180,6180,681
20230802,100100,512895040,6180,6180,6180,6180,50
20230802,100000,512586040,6180,6190,6190,6180,105
20230802,095900,511937100,6170,6190,6190,6170,36
20230802,095800,511714940,6190,6180,6190,6170,202
20230802,095700,510468290,6180,6170,6180,6170,182
20230802,095600,509343850,6180,6170,6180,6170,1946
20230802,095500,497336540,6180,6190,6190,6180,1005
20230802,095400,491125620,6180,6180,6180,6180,1
20230802,095300,491119440,6190,6190,6190,6170,1435
20230802,095200,482261090,6180,6190,6190,6180,1010
20230802,095100,476019260,6180,6180,6180,6180,500
20230802,095000,472929260,6180,6200,6200,6180,1001
20230802,094900,466743060,6200,6180,6200,6180,33
20230802,094800,466539100,6200,6190,6200,6180,399
20230802,094700,464069690,6190,6180,6190,6180,1355
20230802,094600,455695780,6180,6180,6180,6180,32
20230802,094500,455498020,6180,6180,6180,6180,830
20230802,094400,450368620,6190,6180,6190,6180,151
20230802,094300,449435430,6190,6180,6200,6180,33
20230802,094200,449231450,6180,6170,6180,6170,837
20230802,094100,444059790,6170,6180,6180,6170,2200
20230802,094000,430473120,6190,6190,6200,6190,868
20230802,093900,425100180,6190,6190,6190,6190,550
20230802,093800,421695680,6200,6200,6200,6190,1377
20230802,093700,413160600,6190,6190,6190,6190,280
20230802,093600,411427400,6190,6180,6190,6180,1565
20230802,093500,401750410,6190,6190,6190,6180,478
20230802,093400,398793090,6190,6190,6190,6180,302
20230802,093300,396926710,6180,6190,6190,6180,123
20230802,093200,396166460,6190,6190,6190,6190,2
20230802,093100,396154080,6190,6190,6190,6190,3
20230802,093000,396135510,6190,6180,6190,6180,187
20230802,092900,394979590,6190,6190,6190,6190,100
20230802,092800,394360590,6190,6180,6190,6180,1188
20230802,092700,387018740,6180,6180,6180,6180,0
20230802,092600,387018740,6180,6160,6180,6150,1061
20230802,092500,380486780,6160,6180,6180,6160,5318
20230802,092400,347702470,6180,6180,6180,6180,26
20230802,092300,347541790,6180,6190,6190,6180,22
20230802,092200,347405820,6180,6200,6200,6180,832
20230802,092100,342263060,6200,6200,6200,6190,184
20230802,092000,341123900,6200,6200,6200,6180,3237
20230802,091900,321118590,6200,6200,6200,6200,50
20230802,091800,320808590,6210,6180,6210,6180,142
20230802,091700,319930730,6180,6180,6180,6170,4088
20230802,091600,294685650,6180,6180,6180,6180,721
20230802,091500,290229870,6190,6200,6210,6190,3346
20230802,091400,269504690,6200,6210,6210,6200,2081
20230802,091300,256600770,6210,6210,6220,6210,1207
20230802,091200,249095090,6220,6210,6220,6210,2201
20230802,091100,235416530,6220,6190,6220,6190,3708
20230802,091000,212396890,6190,6190,6200,6190,4
20230802,090900,212372110,6180,6190,6200,6180,338
20230802,090800,210281880,6200,6200,6200,6190,1054
20230802,090700,203757560,6200,6210,6210,6190,892
20230802,090600,198236040,6210,6210,6210,6200,1455
20230802,090500,189214020,6210,6210,6210,6200,1215
20230802,090400,181680410,6210,6200,6210,6200,1340
20230802,090300,173369840,6200,6160,6200,6160,11678
20230802,090200,101228390,6160,6170,6170,6160,3563
20230802,090100,79280200,6160,6150,6170,6130,3875
20230802,090000,55459300,6120,6150,6150,6120,8599